ticker,date,open,high,low,close
AAPL,1980-12-12,0.13,0.13,0.13,0.13
AAPL,1980-12-15,0.12,0.12,0.12,0.12
AAPL,1980-12-16,0.11,0.11,0.11,0.11
AAPL,1980-12-17,0.12,0.12,0.12,0.12
AAPL,1980-12-18,0.12,0.12,0.12,0.12
AAPL,1980-12-19,0.13,0.13,0.13,0.13
AAPL,1980-12-22,0.13,0.13,0.13,0.13
AAPL,1980-12-23,0.14,0.14,0.14,0.14
AAPL,1980-12-24,0.15,0.15,0.15,0.15
AAPL,1980-12-26,0.16,0.16,0.16,0.16
AAPL,1980-12-29,0.16,0.16,0.16,0.16
AAPL,1980-12-30,0.16,0.16,0.16,0.16
AAPL,1980-12-31,0.15,0.15,0.15,0.15
AAPL,1981-01-02,0.15,0.16,0.15,0.15
AAPL,1981-01-05,0.15,0.15,0.15,0.15
AAPL,1981-01-06,0.14,0.14,0.14,0.14
AAPL,1981-01-07,0.14,0.14,0.14,0.14
AAPL,1981-01-08,0.14,0.14,0.14,0.14
AAPL,1981-01-09,0.14,0.14,0.14,0.14
AAPL,1981-01-12,0.14,0.14,0.14,0.14
AAPL,1981-01-13,0.14,0.14,0.14,0.14
AAPL,1981-01-14,0.14,0.14,0.14,0.14
AAPL,1981-01-15,0.14,0.14,0.14,0.14
AAPL,1981-01-16,0.14,0.14,0.14,0.14
AAPL,1981-01-19,0.15,0.15,0.15,0.15
AAPL,1981-01-20,0.14,0.14,0.14,0.14
AAPL,1981-01-21,0.15,0.15,0.15,0.15
AAPL,1981-01-22,0.15,0.15,0.15,0.15
AAPL,1981-01-23,0.15,0.15,0.15,0.15
AAPL,1981-01-26,0.14,0.14,0.14,0.14
AAPL,1981-01-27,0.14,0.14,0.14,0.14
AAPL,1981-01-28,0.14,0.14,0.14,0.14
AAPL,1981-01-29,0.13,0.13,0.13,0.13
AAPL,1981-01-30,0.13,0.13,0.13,0.13
AAPL,1981-02-02,0.12,0.12,0.12,0.12
AAPL,1981-02-03,0.12,0.12,0.12,0.12
AAPL,1981-02-04,0.13,0.13,0.13,0.13
AAPL,1981-02-05,0.13,0.13,0.13,0.13
AAPL,1981-02-06,0.13,0.13,0.13,0.13
AAPL,1981-02-09,0.12,0.12,0.12,0.12
AAPL,1981-02-10,0.12,0.12,0.12,0.12
AAPL,1981-02-11,0.12,0.12,0.12,0.12
AAPL,1981-02-12,0.12,0.12,0.12,0.12
AAPL,1981-02-13,0.11,0.11,0.11,0.11
AAPL,1981-02-17,0.12,0.12,0.12,0.12
AAPL,1981-02-18,0.12,0.12,0.12,0.12
AAPL,1981-02-19,0.11,0.11,0.11,0.11
AAPL,1981-02-20,0.11,0.11,0.11,0.11
AAPL,1981-02-23,0.11,0.11,0.11,0.11
AAPL,1981-02-24,0.11,0.11,0.11,0.11
AAPL,1981-02-25,0.11,0.11,0.11,0.11
AAPL,1981-02-26,0.11,0.11,0.11,0.11
AAPL,1981-02-27,0.12,0.12,0.12,0.12
AAPL,1981-03-02,0.12,0.12,0.12,0.12
AAPL,1981-03-03,0.12,0.12,0.12,0.12
AAPL,1981-03-04,0.12,0.12,0.12,0.12
AAPL,1981-03-05,0.12,0.12,0.12,0.12
AAPL,1981-03-06,0.12,0.12,0.11,0.11
AAPL,1981-03-09,0.11,0.11,0.11,0.11
AAPL,1981-03-10,0.1,0.1,0.1,0.1
AAPL,1981-03-11,0.1,0.1,0.1,0.1
AAPL,1981-03-12,0.1,0.1,0.1,0.1
AAPL,1981-03-13,0.1,0.1,0.1,0.1
AAPL,1981-03-16,0.1,0.1,0.1,0.1
AAPL,1981-03-17,0.11,0.11,0.11,0.11
AAPL,1981-03-18,0.11,0.12,0.11,0.11
AAPL,1981-03-19,0.11,0.11,0.11,0.11
AAPL,1981-03-20,0.11,0.12,0.11,0.11
AAPL,1981-03-23,0.12,0.12,0.12,0.12
AAPL,1981-03-24,0.12,0.12,0.12,0.12
AAPL,1981-03-25,0.12,0.12,0.12,0.12
AAPL,1981-03-26,0.11,0.11,0.11,0.11
AAPL,1981-03-27,0.11,0.11,0.11,0.11
AAPL,1981-03-30,0.11,0.11,0.11,0.11
AAPL,1981-03-31,0.11,0.11,0.11,0.11
AAPL,1981-04-01,0.11,0.11,0.11,0.11
AAPL,1981-04-02,0.12,0.12,0.12,0.12
AAPL,1981-04-03,0.12,0.12,0.12,0.12
AAPL,1981-04-06,0.12,0.12,0.12,0.12
AAPL,1981-04-07,0.12,0.12,0.11,0.11
AAPL,1981-04-08,0.12,0.12,0.12,0.12
AAPL,1981-04-09,0.12,0.12,0.12,0.12
AAPL,1981-04-10,0.12,0.12,0.12,0.12
AAPL,1981-04-13,0.12,0.12,0.12,0.12
AAPL,1981-04-14,0.12,0.12,0.12,0.12
AAPL,1981-04-15,0.12,0.12,0.12,0.12
AAPL,1981-04-16,0.11,0.11,0.11,0.11
AAPL,1981-04-20,0.11,0.12,0.11,0.11
AAPL,1981-04-21,0.12,0.12,0.12,0.12
AAPL,1981-04-22,0.13,0.13,0.13,0.13
AAPL,1981-04-23,0.13,0.13,0.13,0.13
AAPL,1981-04-24,0.13,0.13,0.13,0.13
AAPL,1981-04-27,0.13,0.13,0.13,0.13
AAPL,1981-04-28,0.13,0.13,0.13,0.13
AAPL,1981-04-29,0.12,0.12,0.12,0.12
AAPL,1981-04-30,0.13,0.13,0.13,0.13
AAPL,1981-05-01,0.13,0.13,0.13,0.13
AAPL,1981-05-04,0.13,0.13,0.13,0.13
AAPL,1981-05-05,0.13,0.13,0.13,0.13
AAPL,1981-05-06,0.12,0.12,0.12,0.12
AAPL,1981-05-07,0.12,0.12,0.12,0.12
AAPL,1981-05-08,0.12,0.13,0.12,0.12
AAPL,1981-05-11,0.12,0.12,0.12,0.12
AAPL,1981-05-12,0.12,0.12,0.12,0.12
AAPL,1981-05-13,0.12,0.12,0.12,0.12
AAPL,1981-05-14,0.12,0.12,0.12,0.12
AAPL,1981-05-15,0.12,0.12,0.12,0.12
AAPL,1981-05-18,0.12,0.13,0.12,0.12
AAPL,1981-05-19,0.12,0.12,0.12,0.12
AAPL,1981-05-20,0.13,0.13,0.13,0.13
AAPL,1981-05-21,0.13,0.13,0.13,0.13
AAPL,1981-05-22,0.14,0.14,0.14,0.14
AAPL,1981-05-26,0.14,0.14,0.14,0.14
AAPL,1981-05-27,0.15,0.15,0.15,0.15
AAPL,1981-05-28,0.15,0.15,0.15,0.15
AAPL,1981-05-29,0.15,0.15,0.15,0.15
AAPL,1981-06-01,0.15,0.15,0.15,0.15
AAPL,1981-06-02,0.14,0.14,0.14,0.14
AAPL,1981-06-03,0.14,0.14,0.14,0.14
AAPL,1981-06-04,0.14,0.14,0.14,0.14
AAPL,1981-06-05,0.14,0.14,0.14,0.14
AAPL,1981-06-08,0.14,0.14,0.14,0.14
AAPL,1981-06-09,0.14,0.14,0.14,0.14
AAPL,1981-06-10,0.14,0.14,0.14,0.14
AAPL,1981-06-11,0.15,0.15,0.15,0.15
AAPL,1981-06-12,0.15,0.15,0.15,0.15
AAPL,1981-06-15,0.15,0.15,0.14,0.14
AAPL,1981-06-16,0.14,0.14,0.14,0.14
AAPL,1981-06-17,0.14,0.14,0.14,0.14
AAPL,1981-06-18,0.14,0.14,0.14,0.14
AAPL,1981-06-19,0.14,0.14,0.14,0.14
AAPL,1981-06-22,0.13,0.13,0.13,0.13
AAPL,1981-06-23,0.13,0.13,0.13,0.13
AAPL,1981-06-24,0.13,0.13,0.13,0.13
AAPL,1981-06-25,0.13,0.13,0.13,0.13
AAPL,1981-06-26,0.13,0.13,0.13,0.13
AAPL,1981-06-29,0.13,0.13,0.13,0.13
AAPL,1981-06-30,0.12,0.12,0.12,0.12
AAPL,1981-07-01,0.12,0.12,0.11,0.11
AAPL,1981-07-02,0.11,0.12,0.11,0.11
AAPL,1981-07-06,0.11,0.11,0.11,0.11
AAPL,1981-07-07,0.11,0.11,0.11,0.11
AAPL,1981-07-08,0.12,0.12,0.12,0.12
AAPL,1981-07-09,0.11,0.11,0.11,0.11
AAPL,1981-07-10,0.1,0.1,0.1,0.1
AAPL,1981-07-13,0.1,0.1,0.1,0.1
AAPL,1981-07-14,0.11,0.11,0.11,0.11
AAPL,1981-07-15,0.11,0.11,0.11,0.11
AAPL,1981-07-16,0.11,0.11,0.11,0.11
AAPL,1981-07-17,0.12,0.12,0.12,0.12
AAPL,1981-07-20,0.11,0.11,0.11,0.11
AAPL,1981-07-21,0.11,0.11,0.11,0.11
AAPL,1981-07-22,0.1,0.1,0.1,0.1
AAPL,1981-07-23,0.1,0.1,0.1,0.1
AAPL,1981-07-24,0.11,0.11,0.11,0.11
AAPL,1981-07-27,0.11,0.11,0.11,0.11
AAPL,1981-07-28,0.11,0.11,0.11,0.11
AAPL,1981-07-29,0.11,0.11,0.11,0.11
AAPL,1981-07-30,0.11,0.11,0.11,0.11
AAPL,1981-07-31,0.11,0.11,0.11,0.11
AAPL,1981-08-03,0.11,0.11,0.11,0.11
AAPL,1981-08-04,0.11,0.11,0.11,0.11
AAPL,1981-08-05,0.12,0.12,0.12,0.12
AAPL,1981-08-06,0.11,0.11,0.11,0.11
AAPL,1981-08-07,0.11,0.11,0.11,0.11
AAPL,1981-08-10,0.11,0.11,0.11,0.11
AAPL,1981-08-11,0.11,0.11,0.11,0.11
AAPL,1981-08-12,0.11,0.11,0.11,0.11
AAPL,1981-08-13,0.1,0.1,0.1,0.1
AAPL,1981-08-14,0.1,0.1,0.1,0.1
AAPL,1981-08-17,0.1,0.1,0.1,0.1
AAPL,1981-08-18,0.1,0.1,0.1,0.1
AAPL,1981-08-19,0.1,0.1,0.1,0.1
AAPL,1981-08-20,0.1,0.1,0.1,0.1
AAPL,1981-08-21,0.09,0.09,0.09,0.09
AAPL,1981-08-24,0.08,0.08,0.08,0.08
AAPL,1981-08-25,0.09,0.09,0.09,0.09
AAPL,1981-08-26,0.09,0.09,0.08,0.08
AAPL,1981-08-27,0.09,0.09,0.09,0.09
AAPL,1981-08-28,0.09,0.09,0.09,0.09
AAPL,1981-08-31,0.09,0.09,0.09,0.09
AAPL,1981-09-01,0.1,0.1,0.1,0.1
AAPL,1981-09-02,0.1,0.1,0.1,0.1
AAPL,1981-09-03,0.09,0.09,0.09,0.09
AAPL,1981-09-04,0.09,0.09,0.09,0.09
AAPL,1981-09-08,0.09,0.09,0.09,0.09
AAPL,1981-09-09,0.09,0.09,0.09,0.09
AAPL,1981-09-10,0.09,0.09,0.09,0.09
AAPL,1981-09-11,0.09,0.09,0.09,0.09
AAPL,1981-09-14,0.09,0.09,0.08,0.08
AAPL,1981-09-15,0.08,0.08,0.08,0.08
AAPL,1981-09-16,0.08,0.08,0.08,0.08
AAPL,1981-09-17,0.08,0.08,0.08,0.08
AAPL,1981-09-18,0.08,0.08,0.08,0.08
AAPL,1981-09-21,0.08,0.08,0.08,0.08
AAPL,1981-09-22,0.08,0.08,0.08,0.08
AAPL,1981-09-23,0.07,0.07,0.07,0.07
AAPL,1981-09-24,0.07,0.07,0.07,0.07
AAPL,1981-09-25,0.06,0.06,0.06,0.06
AAPL,1981-09-28,0.06,0.06,0.06,0.06
AAPL,1981-09-29,0.07,0.07,0.07,0.07
AAPL,1981-09-30,0.07,0.07,0.07,0.07
AAPL,1981-10-01,0.07,0.07,0.07,0.07
AAPL,1981-10-02,0.07,0.07,0.07,0.07
AAPL,1981-10-05,0.08,0.08,0.08,0.08
AAPL,1981-10-06,0.08,0.08,0.08,0.08
AAPL,1981-10-07,0.08,0.08,0.08,0.08
AAPL,1981-10-08,0.08,0.08,0.08,0.08
AAPL,1981-10-09,0.08,0.08,0.08,0.08
AAPL,1981-10-12,0.09,0.09,0.09,0.09
AAPL,1981-10-13,0.09,0.09,0.09,0.09
AAPL,1981-10-14,0.08,0.08,0.08,0.08
AAPL,1981-10-15,0.08,0.08,0.08,0.08
AAPL,1981-10-16,0.08,0.08,0.08,0.08
AAPL,1981-10-19,0.08,0.08,0.08,0.08
AAPL,1981-10-20,0.09,0.09,0.09,0.09
AAPL,1981-10-21,0.09,0.09,0.09,0.09
AAPL,1981-10-22,0.09,0.09,0.09,0.09
AAPL,1981-10-23,0.09,0.09,0.08,0.08
AAPL,1981-10-26,0.08,0.09,0.08,0.08
AAPL,1981-10-27,0.09,0.09,0.09,0.09
AAPL,1981-10-28,0.09,0.09,0.09,0.09
AAPL,1981-10-29,0.09,0.09,0.09,0.09
AAPL,1981-10-30,0.09,0.09,0.09,0.09
AAPL,1981-11-02,0.09,0.09,0.09,0.09
AAPL,1981-11-03,0.09,0.09,0.09,0.09
AAPL,1981-11-04,0.09,0.09,0.09,0.09
AAPL,1981-11-05,0.08,0.08,0.08,0.08
AAPL,1981-11-06,0.08,0.08,0.08,0.08
AAPL,1981-11-09,0.08,0.08,0.08,0.08
AAPL,1981-11-10,0.08,0.08,0.08,0.08
AAPL,1981-11-11,0.08,0.08,0.08,0.08
AAPL,1981-11-12,0.09,0.09,0.09,0.09
AAPL,1981-11-13,0.08,0.08,0.08,0.08
AAPL,1981-11-16,0.08,0.08,0.08,0.08
AAPL,1981-11-17,0.08,0.08,0.08,0.08
AAPL,1981-11-18,0.08,0.08,0.08,0.08
AAPL,1981-11-19,0.08,0.08,0.08,0.08
AAPL,1981-11-20,0.08,0.09,0.08,0.08
AAPL,1981-11-23,0.08,0.08,0.08,0.08
AAPL,1981-11-24,0.08,0.08,0.08,0.08
AAPL,1981-11-25,0.08,0.08,0.08,0.08
AAPL,1981-11-27,0.08,0.08,0.08,0.08
AAPL,1981-11-30,0.08,0.08,0.08,0.08
AAPL,1981-12-01,0.08,0.08,0.08,0.08
AAPL,1981-12-02,0.08,0.08,0.08,0.08
AAPL,1981-12-03,0.08,0.08,0.08,0.08
AAPL,1981-12-04,0.08,0.09,0.08,0.08
AAPL,1981-12-07,0.09,0.09,0.09,0.09
AAPL,1981-12-08,0.08,0.08,0.08,0.08
AAPL,1981-12-09,0.08,0.08,0.08,0.08
AAPL,1981-12-10,0.08,0.08,0.08,0.08
AAPL,1981-12-11,0.08,0.08,0.08,0.08
AAPL,1981-12-14,0.08,0.08,0.08,0.08
AAPL,1981-12-15,0.08,0.08,0.08,0.08
AAPL,1981-12-16,0.09,0.09,0.09,0.09
AAPL,1981-12-17,0.09,0.09,0.09,0.09
AAPL,1981-12-18,0.1,0.1,0.1,0.1
AAPL,1981-12-21,0.1,0.1,0.1,0.1
AAPL,1981-12-22,0.1,0.1,0.1,0.1
AAPL,1981-12-23,0.1,0.1,0.1,0.1
AAPL,1981-12-24,0.1,0.1,0.1,0.1
AAPL,1981-12-28,0.09,0.09,0.09,0.09
AAPL,1981-12-29,0.09,0.1,0.09,0.09
AAPL,1981-12-30,0.1,0.1,0.1,0.1
AAPL,1981-12-31,0.1,0.1,0.1,0.1
AAPL,1982-01-04,0.1,0.1,0.1,0.1
AAPL,1982-01-05,0.09,0.09,0.09,0.09
AAPL,1982-01-06,0.09,0.09,0.09,0.09
AAPL,1982-01-07,0.09,0.09,0.08,0.08
AAPL,1982-01-08,0.09,0.09,0.09,0.09
AAPL,1982-01-11,0.08,0.08,0.08,0.08
AAPL,1982-01-12,0.08,0.08,0.08,0.08
AAPL,1982-01-13,0.08,0.08,0.08,0.08
AAPL,1982-01-14,0.08,0.08,0.08,0.08
AAPL,1982-01-15,0.09,0.09,0.09,0.09
AAPL,1982-01-18,0.09,0.09,0.09,0.09
AAPL,1982-01-19,0.09,0.09,0.09,0.09
AAPL,1982-01-20,0.09,0.09,0.09,0.09
AAPL,1982-01-21,0.09,0.09,0.09,0.09
AAPL,1982-01-22,0.09,0.09,0.09,0.09
AAPL,1982-01-25,0.09,0.09,0.09,0.09
AAPL,1982-01-26,0.09,0.09,0.09,0.09
AAPL,1982-01-27,0.09,0.09,0.09,0.09
AAPL,1982-01-28,0.09,0.09,0.09,0.09
AAPL,1982-01-29,0.09,0.09,0.09,0.09
AAPL,1982-02-01,0.09,0.09,0.09,0.09
AAPL,1982-02-02,0.09,0.09,0.09,0.09
AAPL,1982-02-03,0.09,0.09,0.09,0.09
AAPL,1982-02-04,0.09,0.09,0.09,0.09
AAPL,1982-02-05,0.09,0.09,0.09,0.09
AAPL,1982-02-08,0.08,0.08,0.08,0.08
AAPL,1982-02-09,0.08,0.08,0.08,0.08
AAPL,1982-02-10,0.08,0.08,0.08,0.08
AAPL,1982-02-11,0.08,0.08,0.08,0.08
AAPL,1982-02-12,0.08,0.08,0.08,0.08
AAPL,1982-02-16,0.08,0.08,0.08,0.08
AAPL,1982-02-17,0.08,0.08,0.08,0.08
AAPL,1982-02-18,0.08,0.08,0.08,0.08
AAPL,1982-02-19,0.08,0.08,0.08,0.08
AAPL,1982-02-22,0.08,0.08,0.08,0.08
AAPL,1982-02-23,0.08,0.08,0.08,0.08
AAPL,1982-02-24,0.08,0.08,0.08,0.08
AAPL,1982-02-25,0.08,0.08,0.08,0.08
AAPL,1982-02-26,0.08,0.08,0.08,0.08
AAPL,1982-03-01,0.08,0.08,0.08,0.08
AAPL,1982-03-02,0.08,0.08,0.08,0.08
AAPL,1982-03-03,0.08,0.08,0.08,0.08
AAPL,1982-03-04,0.08,0.08,0.08,0.08
AAPL,1982-03-05,0.07,0.07,0.07,0.07
AAPL,1982-03-08,0.07,0.07,0.07,0.07
AAPL,1982-03-09,0.07,0.07,0.07,0.07
AAPL,1982-03-10,0.07,0.07,0.07,0.07
AAPL,1982-03-11,0.07,0.07,0.07,0.07
AAPL,1982-03-12,0.07,0.07,0.07,0.07
AAPL,1982-03-15,0.07,0.07,0.07,0.07
AAPL,1982-03-16,0.07,0.07,0.07,0.07
AAPL,1982-03-17,0.06,0.06,0.06,0.06
AAPL,1982-03-18,0.07,0.07,0.07,0.07
AAPL,1982-03-19,0.07,0.07,0.07,0.07
AAPL,1982-03-22,0.08,0.08,0.08,0.08
AAPL,1982-03-23,0.08,0.08,0.08,0.08
AAPL,1982-03-24,0.07,0.07,0.07,0.07
AAPL,1982-03-25,0.07,0.07,0.07,0.07
AAPL,1982-03-26,0.07,0.07,0.07,0.07
AAPL,1982-03-29,0.07,0.07,0.07,0.07
AAPL,1982-03-30,0.08,0.08,0.08,0.08
AAPL,1982-03-31,0.08,0.08,0.08,0.08
AAPL,1982-04-01,0.08,0.08,0.08,0.08
AAPL,1982-04-02,0.08,0.08,0.08,0.08
AAPL,1982-04-05,0.08,0.08,0.08,0.08
AAPL,1982-04-06,0.08,0.08,0.08,0.08
AAPL,1982-04-07,0.08,0.08,0.08,0.08
AAPL,1982-04-08,0.08,0.08,0.08,0.08
AAPL,1982-04-12,0.08,0.08,0.08,0.08
AAPL,1982-04-13,0.07,0.07,0.07,0.07
AAPL,1982-04-14,0.07,0.07,0.07,0.07
AAPL,1982-04-15,0.07,0.07,0.07,0.07
AAPL,1982-04-16,0.08,0.08,0.08,0.08
AAPL,1982-04-19,0.07,0.07,0.07,0.07
AAPL,1982-04-20,0.07,0.07,0.07,0.07
AAPL,1982-04-21,0.07,0.07,0.07,0.07
AAPL,1982-04-22,0.07,0.07,0.07,0.07
AAPL,1982-04-23,0.07,0.07,0.07,0.07
AAPL,1982-04-26,0.07,0.07,0.07,0.07
AAPL,1982-04-27,0.07,0.07,0.07,0.07
AAPL,1982-04-28,0.07,0.07,0.07,0.07
AAPL,1982-04-29,0.07,0.07,0.07,0.07
AAPL,1982-04-30,0.07,0.07,0.07,0.07
AAPL,1982-05-03,0.07,0.07,0.07,0.07
AAPL,1982-05-04,0.07,0.07,0.07,0.07
AAPL,1982-05-05,0.07,0.07,0.07,0.07
AAPL,1982-05-06,0.07,0.07,0.07,0.07
AAPL,1982-05-07,0.07,0.07,0.07,0.07
AAPL,1982-05-10,0.07,0.07,0.07,0.07
AAPL,1982-05-11,0.07,0.07,0.07,0.07
AAPL,1982-05-12,0.07,0.07,0.07,0.07
AAPL,1982-05-13,0.07,0.07,0.07,0.07
AAPL,1982-05-14,0.07,0.07,0.07,0.07
AAPL,1982-05-17,0.06,0.06,0.06,0.06
AAPL,1982-05-18,0.06,0.06,0.06,0.06
AAPL,1982-05-19,0.06,0.06,0.06,0.06
AAPL,1982-05-20,0.06,0.06,0.06,0.06
AAPL,1982-05-21,0.06,0.06,0.06,0.06
AAPL,1982-05-24,0.06,0.06,0.06,0.06
AAPL,1982-05-25,0.06,0.06,0.06,0.06
AAPL,1982-05-26,0.06,0.06,0.06,0.06
AAPL,1982-05-27,0.06,0.06,0.06,0.06
AAPL,1982-05-28,0.06,0.06,0.06,0.06
AAPL,1982-06-01,0.06,0.06,0.06,0.06
AAPL,1982-06-02,0.06,0.06,0.06,0.06
AAPL,1982-06-03,0.06,0.06,0.06,0.06
AAPL,1982-06-04,0.06,0.06,0.06,0.06
AAPL,1982-06-07,0.06,0.06,0.06,0.06
AAPL,1982-06-08,0.06,0.06,0.06,0.06
AAPL,1982-06-09,0.06,0.06,0.06,0.06
AAPL,1982-06-10,0.06,0.06,0.06,0.06
AAPL,1982-06-11,0.06,0.06,0.06,0.06
AAPL,1982-06-14,0.06,0.06,0.06,0.06
AAPL,1982-06-15,0.06,0.06,0.06,0.06
AAPL,1982-06-16,0.06,0.06,0.06,0.06
AAPL,1982-06-17,0.06,0.06,0.06,0.06
AAPL,1982-06-18,0.06,0.06,0.06,0.06
AAPL,1982-06-21,0.06,0.06,0.06,0.06
AAPL,1982-06-22,0.06,0.06,0.06,0.06
AAPL,1982-06-23,0.06,0.06,0.06,0.06
AAPL,1982-06-24,0.06,0.06,0.06,0.06
AAPL,1982-06-25,0.06,0.06,0.06,0.06
AAPL,1982-06-28,0.06,0.06,0.06,0.06
AAPL,1982-06-29,0.06,0.06,0.06,0.06
AAPL,1982-06-30,0.06,0.06,0.06,0.06
AAPL,1982-07-01,0.06,0.06,0.06,0.06
AAPL,1982-07-02,0.05,0.05,0.05,0.05
AAPL,1982-07-06,0.05,0.05,0.05,0.05
AAPL,1982-07-07,0.05,0.05,0.05,0.05
AAPL,1982-07-08,0.05,0.05,0.05,0.05
AAPL,1982-07-09,0.05,0.05,0.05,0.05
AAPL,1982-07-12,0.05,0.05,0.05,0.05
AAPL,1982-07-13,0.06,0.06,0.06,0.06
AAPL,1982-07-14,0.06,0.06,0.06,0.06
AAPL,1982-07-15,0.06,0.06,0.06,0.06
AAPL,1982-07-16,0.06,0.06,0.06,0.06
AAPL,1982-07-19,0.06,0.06,0.06,0.06
AAPL,1982-07-20,0.06,0.06,0.06,0.06
AAPL,1982-07-21,0.06,0.06,0.06,0.06
AAPL,1982-07-22,0.06,0.06,0.06,0.06
AAPL,1982-07-23,0.06,0.06,0.06,0.06
AAPL,1982-07-26,0.06,0.06,0.06,0.06
AAPL,1982-07-27,0.06,0.06,0.06,0.06
AAPL,1982-07-28,0.06,0.06,0.06,0.06
AAPL,1982-07-29,0.06,0.06,0.06,0.06
AAPL,1982-07-30,0.06,0.06,0.06,0.06
AAPL,1982-08-02,0.06,0.06,0.06,0.06
AAPL,1982-08-03,0.06,0.06,0.06,0.06
AAPL,1982-08-04,0.06,0.06,0.06,0.06
AAPL,1982-08-05,0.06,0.06,0.06,0.06
AAPL,1982-08-06,0.06,0.06,0.05,0.05
AAPL,1982-08-09,0.06,0.06,0.06,0.06
AAPL,1982-08-10,0.06,0.06,0.06,0.06
AAPL,1982-08-11,0.06,0.06,0.06,0.06
AAPL,1982-08-12,0.06,0.06,0.06,0.06
AAPL,1982-08-13,0.06,0.06,0.06,0.06
AAPL,1982-08-16,0.06,0.06,0.06,0.06
AAPL,1982-08-17,0.06,0.06,0.06,0.06
AAPL,1982-08-18,0.06,0.06,0.06,0.06
AAPL,1982-08-19,0.06,0.06,0.06,0.06
AAPL,1982-08-20,0.07,0.07,0.07,0.07
AAPL,1982-08-23,0.07,0.07,0.07,0.07
AAPL,1982-08-24,0.07,0.07,0.07,0.07
AAPL,1982-08-25,0.08,0.08,0.08,0.08
AAPL,1982-08-26,0.08,0.08,0.08,0.08
AAPL,1982-08-27,0.08,0.08,0.08,0.08
AAPL,1982-08-30,0.08,0.08,0.08,0.08
AAPL,1982-08-31,0.08,0.08,0.08,0.08
AAPL,1982-09-01,0.08,0.08,0.08,0.08
AAPL,1982-09-02,0.08,0.08,0.08,0.08
AAPL,1982-09-03,0.08,0.08,0.08,0.08
AAPL,1982-09-07,0.08,0.08,0.08,0.08
AAPL,1982-09-08,0.08,0.08,0.08,0.08
AAPL,1982-09-09,0.08,0.08,0.08,0.08
AAPL,1982-09-10,0.08,0.08,0.08,0.08
AAPL,1982-09-13,0.08,0.08,0.08,0.08
AAPL,1982-09-14,0.08,0.08,0.08,0.08
AAPL,1982-09-15,0.08,0.08,0.08,0.08
AAPL,1982-09-16,0.08,0.08,0.08,0.08
AAPL,1982-09-17,0.08,0.08,0.08,0.08
AAPL,1982-09-20,0.08,0.08,0.08,0.08
AAPL,1982-09-21,0.08,0.08,0.08,0.08
AAPL,1982-09-22,0.08,0.08,0.08,0.08
AAPL,1982-09-23,0.08,0.08,0.08,0.08
AAPL,1982-09-24,0.08,0.08,0.08,0.08
AAPL,1982-09-27,0.08,0.08,0.08,0.08
AAPL,1982-09-28,0.08,0.08,0.08,0.08
AAPL,1982-09-29,0.08,0.08,0.08,0.08
AAPL,1982-09-30,0.08,0.08,0.08,0.08
AAPL,1982-10-01,0.08,0.08,0.08,0.08
AAPL,1982-10-04,0.08,0.08,0.08,0.08
AAPL,1982-10-05,0.08,0.09,0.08,0.08
AAPL,1982-10-06,0.08,0.09,0.08,0.09
AAPL,1982-10-07,0.09,0.1,0.09,0.1
AAPL,1982-10-08,0.1,0.11,0.1,0.1
AAPL,1982-10-11,0.1,0.11,0.1,0.11
AAPL,1982-10-12,0.11,0.11,0.1,0.1
AAPL,1982-10-13,0.1,0.11,0.1,0.1
AAPL,1982-10-14,0.1,0.11,0.1,0.11
AAPL,1982-10-15,0.1,0.1,0.1,0.1
AAPL,1982-10-18,0.1,0.11,0.1,0.1
AAPL,1982-10-19,0.1,0.11,0.1,0.11
AAPL,1982-10-20,0.11,0.11,0.11,0.11
AAPL,1982-10-21,0.11,0.12,0.11,0.12
AAPL,1982-10-22,0.12,0.12,0.12,0.12
AAPL,1982-10-25,0.12,0.12,0.11,0.11
AAPL,1982-10-26,0.11,0.11,0.1,0.11
AAPL,1982-10-27,0.11,0.11,0.11,0.11
AAPL,1982-10-28,0.11,0.11,0.11,0.11
AAPL,1982-10-29,0.11,0.11,0.11,0.11
AAPL,1982-11-01,0.11,0.12,0.11,0.12
AAPL,1982-11-02,0.12,0.13,0.12,0.13
AAPL,1982-11-03,0.13,0.14,0.13,0.14
AAPL,1982-11-04,0.14,0.14,0.14,0.14
AAPL,1982-11-05,0.14,0.14,0.13,0.13
AAPL,1982-11-08,0.13,0.14,0.13,0.13
AAPL,1982-11-09,0.13,0.13,0.13,0.13
AAPL,1982-11-10,0.13,0.14,0.13,0.14
AAPL,1982-11-11,0.14,0.15,0.14,0.15
AAPL,1982-11-12,0.15,0.15,0.14,0.14
AAPL,1982-11-15,0.14,0.15,0.14,0.14
AAPL,1982-11-16,0.14,0.14,0.13,0.13
AAPL,1982-11-17,0.13,0.14,0.13,0.14
AAPL,1982-11-18,0.14,0.14,0.14,0.14
AAPL,1982-11-19,0.14,0.14,0.14,0.14
AAPL,1982-11-22,0.14,0.14,0.13,0.13
AAPL,1982-11-23,0.13,0.13,0.13,0.13
AAPL,1982-11-24,0.13,0.14,0.13,0.13
AAPL,1982-11-26,0.13,0.13,0.13,0.13
AAPL,1982-11-29,0.13,0.13,0.12,0.13
AAPL,1982-11-30,0.13,0.14,0.13,0.14
AAPL,1982-12-01,0.14,0.15,0.14,0.15
AAPL,1982-12-02,0.15,0.15,0.14,0.15
AAPL,1982-12-03,0.14,0.14,0.14,0.14
AAPL,1982-12-06,0.14,0.15,0.14,0.15
AAPL,1982-12-07,0.15,0.15,0.15,0.15
AAPL,1982-12-08,0.15,0.16,0.15,0.15
AAPL,1982-12-09,0.15,0.15,0.14,0.14
AAPL,1982-12-10,0.14,0.14,0.13,0.13
AAPL,1982-12-13,0.13,0.13,0.13,0.13
AAPL,1982-12-14,0.13,0.14,0.12,0.13
AAPL,1982-12-15,0.13,0.13,0.12,0.13
AAPL,1982-12-16,0.13,0.13,0.12,0.13
AAPL,1982-12-17,0.13,0.14,0.13,0.13
AAPL,1982-12-20,0.13,0.14,0.13,0.13
AAPL,1982-12-21,0.13,0.14,0.13,0.14
AAPL,1982-12-22,0.14,0.14,0.14,0.14
AAPL,1982-12-23,0.14,0.14,0.14,0.14
AAPL,1982-12-27,0.14,0.15,0.14,0.15
AAPL,1982-12-28,0.15,0.15,0.14,0.15
AAPL,1982-12-29,0.15,0.15,0.14,0.14
AAPL,1982-12-30,0.14,0.14,0.13,0.13
AAPL,1982-12-31,0.13,0.14,0.13,0.13
AAPL,1983-01-03,0.13,0.14,0.13,0.13
AAPL,1983-01-04,0.13,0.14,0.12,0.13
AAPL,1983-01-05,0.13,0.14,0.13,0.14
AAPL,1983-01-06,0.14,0.14,0.13,0.13
AAPL,1983-01-07,0.13,0.13,0.12,0.12
AAPL,1983-01-10,0.12,0.13,0.12,0.13
AAPL,1983-01-11,0.13,0.13,0.13,0.13
AAPL,1983-01-12,0.13,0.14,0.13,0.14
AAPL,1983-01-13,0.14,0.14,0.14,0.14
AAPL,1983-01-14,0.14,0.15,0.14,0.15
AAPL,1983-01-17,0.15,0.15,0.15,0.15
AAPL,1983-01-18,0.15,0.16,0.15,0.15
AAPL,1983-01-19,0.15,0.15,0.15,0.15
AAPL,1983-01-20,0.15,0.17,0.15,0.17
AAPL,1983-01-21,0.17,0.17,0.17,0.17
AAPL,1983-01-24,0.17,0.17,0.15,0.16
AAPL,1983-01-25,0.16,0.17,0.16,0.16
AAPL,1983-01-26,0.17,0.17,0.17,0.17
AAPL,1983-01-27,0.17,0.18,0.17,0.18
AAPL,1983-01-28,0.18,0.19,0.18,0.18
AAPL,1983-01-31,0.18,0.19,0.18,0.18
AAPL,1983-02-01,0.18,0.19,0.18,0.19
AAPL,1983-02-02,0.19,0.2,0.18,0.19
AAPL,1983-02-03,0.19,0.2,0.19,0.2
AAPL,1983-02-04,0.2,0.2,0.2,0.2
AAPL,1983-02-07,0.2,0.2,0.19,0.19
AAPL,1983-02-08,0.19,0.19,0.18,0.19
AAPL,1983-02-09,0.19,0.19,0.18,0.19
AAPL,1983-02-10,0.19,0.2,0.19,0.2
AAPL,1983-02-11,0.2,0.21,0.2,0.21
AAPL,1983-02-14,0.21,0.21,0.2,0.21
AAPL,1983-02-15,0.21,0.21,0.2,0.2
AAPL,1983-02-16,0.2,0.2,0.2,0.2
AAPL,1983-02-17,0.2,0.2,0.19,0.2
AAPL,1983-02-18,0.2,0.2,0.19,0.2
AAPL,1983-02-22,0.2,0.21,0.2,0.21
AAPL,1983-02-23,0.21,0.21,0.21,0.21
AAPL,1983-02-24,0.21,0.22,0.21,0.21
AAPL,1983-02-25,0.21,0.22,0.21,0.21
AAPL,1983-02-28,0.21,0.21,0.2,0.2
AAPL,1983-03-01,0.2,0.21,0.2,0.21
AAPL,1983-03-02,0.21,0.21,0.21,0.21
AAPL,1983-03-03,0.21,0.21,0.2,0.2
AAPL,1983-03-04,0.2,0.2,0.19,0.2
AAPL,1983-03-07,0.2,0.2,0.19,0.2
AAPL,1983-03-08,0.19,0.19,0.19,0.19
AAPL,1983-03-09,0.19,0.19,0.19,0.19
AAPL,1983-03-10,0.19,0.2,0.19,0.19
AAPL,1983-03-11,0.19,0.2,0.18,0.19
AAPL,1983-03-14,0.19,0.19,0.18,0.18
AAPL,1983-03-15,0.18,0.19,0.18,0.19
AAPL,1983-03-16,0.19,0.19,0.19,0.19
AAPL,1983-03-17,0.19,0.19,0.19,0.19
AAPL,1983-03-18,0.19,0.19,0.19,0.19
AAPL,1983-03-21,0.19,0.2,0.19,0.2
AAPL,1983-03-22,0.2,0.2,0.2,0.2
AAPL,1983-03-23,0.2,0.2,0.19,0.19
AAPL,1983-03-24,0.19,0.19,0.19,0.19
AAPL,1983-03-25,0.19,0.2,0.19,0.19
AAPL,1983-03-28,0.19,0.19,0.19,0.19
AAPL,1983-03-29,0.19,0.2,0.19,0.2
AAPL,1983-03-30,0.2,0.2,0.2,0.2
AAPL,1983-03-31,0.2,0.2,0.19,0.19
AAPL,1983-04-04,0.19,0.19,0.18,0.18
AAPL,1983-04-05,0.18,0.19,0.18,0.18
AAPL,1983-04-06,0.18,0.18,0.18,0.18
AAPL,1983-04-07,0.18,0.18,0.18,0.18
AAPL,1983-04-08,0.18,0.18,0.17,0.18
AAPL,1983-04-11,0.18,0.19,0.17,0.19
AAPL,1983-04-12,0.19,0.19,0.19,0.19
AAPL,1983-04-13,0.19,0.2,0.19,0.2
AAPL,1983-04-14,0.2,0.2,0.19,0.2
AAPL,1983-04-15,0.2,0.21,0.2,0.2
AAPL,1983-04-18,0.21,0.21,0.21,0.21
AAPL,1983-04-19,0.21,0.21,0.21,0.21
AAPL,1983-04-20,0.21,0.23,0.21,0.23
AAPL,1983-04-21,0.23,0.24,0.23,0.23
AAPL,1983-04-22,0.23,0.23,0.23,0.23
AAPL,1983-04-25,0.23,0.23,0.22,0.22
AAPL,1983-04-26,0.22,0.23,0.22,0.22
AAPL,1983-04-27,0.22,0.23,0.22,0.22
AAPL,1983-04-28,0.22,0.22,0.22,0.22
AAPL,1983-04-29,0.22,0.23,0.22,0.23
AAPL,1983-05-02,0.23,0.23,0.22,0.22
AAPL,1983-05-03,0.22,0.22,0.21,0.22
AAPL,1983-05-04,0.22,0.23,0.22,0.23
AAPL,1983-05-05,0.23,0.25,0.23,0.24
AAPL,1983-05-06,0.24,0.25,0.24,0.25
AAPL,1983-05-09,0.25,0.25,0.24,0.24
AAPL,1983-05-10,0.24,0.25,0.24,0.24
AAPL,1983-05-11,0.24,0.25,0.24,0.24
AAPL,1983-05-12,0.24,0.24,0.23,0.24
AAPL,1983-05-13,0.24,0.24,0.24,0.24
AAPL,1983-05-16,0.24,0.24,0.23,0.23
AAPL,1983-05-17,0.23,0.23,0.23,0.23
AAPL,1983-05-18,0.23,0.24,0.23,0.23
AAPL,1983-05-19,0.23,0.24,0.23,0.24
AAPL,1983-05-20,0.24,0.25,0.24,0.25
AAPL,1983-05-23,0.25,0.26,0.25,0.26
AAPL,1983-05-24,0.26,0.27,0.26,0.27
AAPL,1983-05-25,0.27,0.27,0.26,0.27
AAPL,1983-05-26,0.27,0.27,0.26,0.27
AAPL,1983-05-27,0.27,0.27,0.26,0.27
AAPL,1983-05-31,0.26,0.26,0.25,0.26
AAPL,1983-06-01,0.26,0.26,0.26,0.26
AAPL,1983-06-02,0.26,0.26,0.26,0.26
AAPL,1983-06-03,0.26,0.28,0.26,0.27
AAPL,1983-06-06,0.27,0.28,0.27,0.28
AAPL,1983-06-07,0.28,0.28,0.27,0.27
AAPL,1983-06-08,0.27,0.27,0.27,0.27
AAPL,1983-06-09,0.27,0.27,0.26,0.27
AAPL,1983-06-10,0.27,0.27,0.26,0.26
AAPL,1983-06-13,0.26,0.27,0.25,0.26
AAPL,1983-06-14,0.26,0.26,0.25,0.25
AAPL,1983-06-15,0.25,0.25,0.24,0.24
AAPL,1983-06-16,0.24,0.26,0.24,0.26
AAPL,1983-06-17,0.26,0.26,0.25,0.25
AAPL,1983-06-20,0.25,0.25,0.24,0.24
AAPL,1983-06-21,0.24,0.24,0.23,0.24
AAPL,1983-06-22,0.24,0.25,0.24,0.25
AAPL,1983-06-23,0.25,0.25,0.24,0.24
AAPL,1983-06-24,0.24,0.24,0.24,0.24
AAPL,1983-06-27,0.24,0.24,0.22,0.22
AAPL,1983-06-28,0.22,0.23,0.21,0.21
AAPL,1983-06-29,0.21,0.22,0.2,0.22
AAPL,1983-06-30,0.22,0.22,0.22,0.22
AAPL,1983-07-01,0.22,0.22,0.22,0.22
AAPL,1983-07-05,0.22,0.22,0.21,0.21
AAPL,1983-07-06,0.21,0.21,0.21,0.21
AAPL,1983-07-07,0.21,0.21,0.21,0.21
AAPL,1983-07-08,0.21,0.21,0.21,0.21
AAPL,1983-07-11,0.21,0.22,0.21,0.21
AAPL,1983-07-12,0.21,0.21,0.21,0.21
AAPL,1983-07-13,0.21,0.21,0.2,0.21
AAPL,1983-07-14,0.21,0.21,0.2,0.21
AAPL,1983-07-15,0.21,0.21,0.2,0.2
AAPL,1983-07-18,0.2,0.2,0.19,0.2
AAPL,1983-07-19,0.2,0.21,0.19,0.2
AAPL,1983-07-20,0.2,0.2,0.18,0.18
AAPL,1983-07-21,0.18,0.2,0.18,0.19
AAPL,1983-07-22,0.19,0.2,0.19,0.2
AAPL,1983-07-25,0.2,0.2,0.19,0.19
AAPL,1983-07-26,0.19,0.19,0.17,0.17
AAPL,1983-07-27,0.17,0.18,0.16,0.16
AAPL,1983-07-28,0.16,0.16,0.15,0.15
AAPL,1983-07-29,0.15,0.16,0.15,0.16
AAPL,1983-08-01,0.16,0.16,0.15,0.15
AAPL,1983-08-02,0.15,0.16,0.15,0.15
AAPL,1983-08-03,0.15,0.16,0.15,0.16
AAPL,1983-08-04,0.16,0.16,0.14,0.15
AAPL,1983-08-05,0.15,0.15,0.15,0.15
AAPL,1983-08-08,0.15,0.16,0.15,0.15
AAPL,1983-08-09,0.15,0.16,0.15,0.15
AAPL,1983-08-10,0.15,0.15,0.15,0.15
AAPL,1983-08-11,0.15,0.16,0.15,0.15
AAPL,1983-08-12,0.15,0.15,0.15,0.15
AAPL,1983-08-15,0.15,0.15,0.15,0.15
AAPL,1983-08-16,0.15,0.16,0.15,0.15
AAPL,1983-08-17,0.15,0.15,0.15,0.15
AAPL,1983-08-18,0.15,0.15,0.15,0.15
AAPL,1983-08-19,0.15,0.15,0.15,0.15
AAPL,1983-08-22,0.15,0.15,0.15,0.15
AAPL,1983-08-23,0.15,0.15,0.14,0.14
AAPL,1983-08-24,0.14,0.14,0.13,0.14
AAPL,1983-08-25,0.14,0.14,0.13,0.14
AAPL,1983-08-26,0.14,0.14,0.14,0.14
AAPL,1983-08-29,0.14,0.14,0.13,0.14
AAPL,1983-08-30,0.14,0.15,0.14,0.15
AAPL,1983-08-31,0.15,0.17,0.15,0.17
AAPL,1983-09-01,0.17,0.17,0.16,0.16
AAPL,1983-09-02,0.16,0.17,0.16,0.17
AAPL,1983-09-06,0.17,0.18,0.17,0.18
AAPL,1983-09-07,0.18,0.18,0.15,0.15
AAPL,1983-09-08,0.15,0.16,0.14,0.14
AAPL,1983-09-09,0.14,0.14,0.14,0.14
AAPL,1983-09-12,0.14,0.15,0.14,0.14
AAPL,1983-09-13,0.14,0.15,0.14,0.14
AAPL,1983-09-14,0.14,0.15,0.14,0.14
AAPL,1983-09-15,0.14,0.14,0.13,0.13
AAPL,1983-09-16,0.13,0.13,0.13,0.13
AAPL,1983-09-19,0.13,0.14,0.13,0.14
AAPL,1983-09-20,0.14,0.15,0.14,0.14
AAPL,1983-09-21,0.14,0.15,0.14,0.14
AAPL,1983-09-22,0.14,0.15,0.14,0.15
AAPL,1983-09-23,0.11,0.11,0.1,0.11
AAPL,1983-09-26,0.11,0.12,0.11,0.11
AAPL,1983-09-27,0.11,0.11,0.1,0.1
AAPL,1983-09-28,0.1,0.1,0.1,0.1
AAPL,1983-09-29,0.1,0.11,0.1,0.1
AAPL,1983-09-30,0.1,0.11,0.1,0.1
AAPL,1983-10-03,0.1,0.1,0.1,0.1
AAPL,1983-10-04,0.1,0.11,0.1,0.1
AAPL,1983-10-05,0.1,0.1,0.1,0.1
AAPL,1983-10-06,0.1,0.1,0.1,0.1
AAPL,1983-10-07,0.1,0.11,0.09,0.09
AAPL,1983-10-10,0.09,0.09,0.08,0.09
AAPL,1983-10-11,0.09,0.09,0.09,0.09
AAPL,1983-10-12,0.09,0.09,0.09,0.09
AAPL,1983-10-13,0.1,0.11,0.1,0.1
AAPL,1983-10-14,0.1,0.11,0.1,0.1
AAPL,1983-10-17,0.1,0.1,0.09,0.09
AAPL,1983-10-18,0.09,0.09,0.08,0.09
AAPL,1983-10-19,0.09,0.1,0.09,0.1
AAPL,1983-10-20,0.1,0.1,0.09,0.09
AAPL,1983-10-21,0.09,0.09,0.09,0.09
AAPL,1983-10-24,0.09,0.09,0.08,0.09
AAPL,1983-10-25,0.09,0.1,0.09,0.09
AAPL,1983-10-26,0.09,0.1,0.09,0.09
AAPL,1983-10-27,0.09,0.1,0.09,0.09
AAPL,1983-10-28,0.09,0.1,0.09,0.09
AAPL,1983-10-31,0.09,0.1,0.09,0.1
AAPL,1983-11-01,0.1,0.11,0.1,0.1
AAPL,1983-11-02,0.1,0.11,0.1,0.1
AAPL,1983-11-03,0.1,0.11,0.09,0.1
AAPL,1983-11-04,0.1,0.1,0.09,0.09
AAPL,1983-11-07,0.09,0.1,0.09,0.09
AAPL,1983-11-08,0.09,0.09,0.08,0.08
AAPL,1983-11-09,0.08,0.09,0.08,0.09
AAPL,1983-11-10,0.09,0.09,0.09,0.09
AAPL,1983-11-11,0.09,0.09,0.09,0.09
AAPL,1983-11-14,0.09,0.09,0.09,0.09
AAPL,1983-11-15,0.09,0.09,0.08,0.09
AAPL,1983-11-16,0.09,0.09,0.09,0.09
AAPL,1983-11-17,0.09,0.09,0.09,0.09
AAPL,1983-11-18,0.09,0.09,0.09,0.09
AAPL,1983-11-21,0.09,0.1,0.09,0.1
AAPL,1983-11-22,0.1,0.1,0.09,0.1
AAPL,1983-11-23,0.1,0.1,0.09,0.09
AAPL,1983-11-25,0.09,0.09,0.09,0.09
AAPL,1983-11-28,0.09,0.09,0.09,0.09
AAPL,1983-11-29,0.09,0.1,0.09,0.09
AAPL,1983-11-30,0.09,0.09,0.09,0.09
AAPL,1983-12-01,0.09,0.09,0.09,0.09
AAPL,1983-12-02,0.09,0.09,0.09,0.09
AAPL,1983-12-05,0.09,0.09,0.09,0.09
AAPL,1983-12-06,0.09,0.09,0.09,0.09
AAPL,1983-12-07,0.09,0.1,0.09,0.09
AAPL,1983-12-08,0.09,0.1,0.09,0.1
AAPL,1983-12-09,0.1,0.1,0.09,0.1
AAPL,1983-12-12,0.1,0.1,0.09,0.1
AAPL,1983-12-13,0.1,0.1,0.1,0.1
AAPL,1983-12-14,0.1,0.11,0.1,0.1
AAPL,1983-12-15,0.1,0.11,0.1,0.11
AAPL,1983-12-16,0.11,0.11,0.11,0.11
AAPL,1983-12-19,0.11,0.11,0.11,0.11
AAPL,1983-12-20,0.11,0.11,0.1,0.1
AAPL,1983-12-21,0.1,0.11,0.1,0.11
AAPL,1983-12-22,0.11,0.11,0.11,0.11
AAPL,1983-12-23,0.11,0.11,0.11,0.11
AAPL,1983-12-27,0.11,0.11,0.11,0.11
AAPL,1983-12-28,0.11,0.11,0.11,0.11
AAPL,1983-12-29,0.11,0.11,0.11,0.11
AAPL,1983-12-30,0.11,0.11,0.11,0.11
AAPL,1984-01-03,0.11,0.12,0.11,0.11
AAPL,1984-01-04,0.11,0.12,0.11,0.12
AAPL,1984-01-05,0.12,0.13,0.12,0.13
AAPL,1984-01-06,0.13,0.13,0.12,0.12
AAPL,1984-01-09,0.12,0.12,0.11,0.12
AAPL,1984-01-10,0.12,0.12,0.12,0.12
AAPL,1984-01-11,0.12,0.13,0.12,0.12
AAPL,1984-01-12,0.12,0.13,0.12,0.12
AAPL,1984-01-13,0.12,0.13,0.12,0.12
AAPL,1984-01-16,0.12,0.13,0.12,0.12
AAPL,1984-01-17,0.12,0.13,0.12,0.13
AAPL,1984-01-18,0.13,0.13,0.13,0.13
AAPL,1984-01-19,0.13,0.13,0.13,0.13
AAPL,1984-01-20,0.13,0.13,0.13,0.13
AAPL,1984-01-23,0.13,0.13,0.13,0.13
AAPL,1984-01-24,0.13,0.13,0.12,0.12
AAPL,1984-01-25,0.12,0.13,0.12,0.12
AAPL,1984-01-26,0.12,0.12,0.12,0.12
AAPL,1984-01-27,0.12,0.12,0.11,0.12
AAPL,1984-01-30,0.12,0.12,0.11,0.11
AAPL,1984-01-31,0.11,0.11,0.1,0.11
AAPL,1984-02-01,0.11,0.11,0.11,0.11
AAPL,1984-02-02,0.11,0.11,0.11,0.11
AAPL,1984-02-03,0.11,0.11,0.11,0.11
AAPL,1984-02-06,0.11,0.11,0.1,0.1
AAPL,1984-02-07,0.1,0.11,0.1,0.11
AAPL,1984-02-08,0.11,0.11,0.1,0.1
AAPL,1984-02-09,0.1,0.11,0.1,0.11
AAPL,1984-02-10,0.11,0.11,0.11,0.11
AAPL,1984-02-13,0.11,0.11,0.11,0.11
AAPL,1984-02-14,0.11,0.11,0.11,0.11
AAPL,1984-02-15,0.11,0.12,0.11,0.11
AAPL,1984-02-16,0.11,0.11,0.11,0.11
AAPL,1984-02-17,0.11,0.12,0.11,0.11
AAPL,1984-02-21,0.11,0.12,0.11,0.12
AAPL,1984-02-22,0.12,0.12,0.12,0.12
AAPL,1984-02-23,0.12,0.12,0.12,0.12
AAPL,1984-02-24,0.12,0.12,0.12,0.12
AAPL,1984-02-27,0.12,0.12,0.12,0.12
AAPL,1984-02-28,0.12,0.12,0.11,0.11
AAPL,1984-02-29,0.11,0.12,0.11,0.12
AAPL,1984-03-01,0.12,0.12,0.11,0.12
AAPL,1984-03-02,0.12,0.12,0.12,0.12
AAPL,1984-03-05,0.12,0.12,0.12,0.12
AAPL,1984-03-06,0.12,0.12,0.11,0.11
AAPL,1984-03-07,0.11,0.12,0.11,0.12
AAPL,1984-03-08,0.12,0.12,0.12,0.12
AAPL,1984-03-09,0.12,0.12,0.12,0.12
AAPL,1984-03-12,0.12,0.12,0.12,0.12
AAPL,1984-03-13,0.12,0.12,0.12,0.12
AAPL,1984-03-14,0.12,0.12,0.12,0.12
AAPL,1984-03-15,0.12,0.12,0.12,0.12
AAPL,1984-03-16,0.12,0.12,0.12,0.12
AAPL,1984-03-19,0.12,0.12,0.12,0.12
AAPL,1984-03-20,0.12,0.12,0.11,0.12
AAPL,1984-03-21,0.12,0.12,0.12,0.12
AAPL,1984-03-22,0.12,0.12,0.11,0.11
AAPL,1984-03-23,0.11,0.11,0.11,0.11
AAPL,1984-03-26,0.11,0.12,0.11,0.11
AAPL,1984-03-27,0.11,0.12,0.11,0.11
AAPL,1984-03-28,0.11,0.11,0.11,0.11
AAPL,1984-03-29,0.11,0.11,0.11,0.11
AAPL,1984-03-30,0.11,0.11,0.11,0.11
AAPL,1984-04-02,0.11,0.11,0.11,0.11
AAPL,1984-04-03,0.11,0.11,0.11,0.11
AAPL,1984-04-04,0.11,0.11,0.11,0.11
AAPL,1984-04-05,0.11,0.11,0.11,0.11
AAPL,1984-04-06,0.11,0.11,0.1,0.1
AAPL,1984-04-09,0.1,0.11,0.1,0.1
AAPL,1984-04-10,0.11,0.11,0.11,0.11
AAPL,1984-04-11,0.11,0.11,0.11,0.11
AAPL,1984-04-12,0.11,0.12,0.11,0.11
AAPL,1984-04-13,0.11,0.12,0.11,0.11
AAPL,1984-04-16,0.11,0.12,0.11,0.12
AAPL,1984-04-17,0.12,0.12,0.12,0.12
AAPL,1984-04-18,0.12,0.13,0.12,0.12
AAPL,1984-04-19,0.12,0.13,0.12,0.13
AAPL,1984-04-23,0.13,0.13,0.12,0.13
AAPL,1984-04-24,0.13,0.13,0.12,0.12
AAPL,1984-04-25,0.12,0.13,0.12,0.12
AAPL,1984-04-26,0.12,0.13,0.12,0.13
AAPL,1984-04-27,0.13,0.14,0.13,0.13
AAPL,1984-04-30,0.13,0.14,0.13,0.14
AAPL,1984-05-01,0.14,0.15,0.14,0.15
AAPL,1984-05-02,0.15,0.15,0.14,0.15
AAPL,1984-05-03,0.15,0.15,0.14,0.14
AAPL,1984-05-04,0.14,0.14,0.13,0.13
AAPL,1984-05-07,0.13,0.14,0.13,0.14
AAPL,1984-05-08,0.14,0.15,0.14,0.15
AAPL,1984-05-09,0.15,0.15,0.15,0.15
AAPL,1984-05-10,0.15,0.15,0.14,0.15
AAPL,1984-05-11,0.15,0.15,0.14,0.14
AAPL,1984-05-14,0.14,0.14,0.14,0.14
AAPL,1984-05-15,0.14,0.14,0.14,0.14
AAPL,1984-05-16,0.14,0.14,0.14,0.14
AAPL,1984-05-17,0.14,0.14,0.13,0.13
AAPL,1984-05-18,0.13,0.13,0.13,0.13
AAPL,1984-05-21,0.13,0.14,0.13,0.14
AAPL,1984-05-22,0.14,0.14,0.13,0.14
AAPL,1984-05-23,0.14,0.14,0.14,0.14
AAPL,1984-05-24,0.14,0.14,0.13,0.13
AAPL,1984-05-25,0.13,0.13,0.13,0.13
AAPL,1984-05-29,0.13,0.13,0.13,0.13
AAPL,1984-05-30,0.13,0.13,0.12,0.13
AAPL,1984-05-31,0.13,0.13,0.13,0.13
AAPL,1984-06-01,0.13,0.14,0.13,0.14
AAPL,1984-06-04,0.14,0.14,0.13,0.13
AAPL,1984-06-05,0.13,0.13,0.12,0.12
AAPL,1984-06-06,0.12,0.13,0.12,0.13
AAPL,1984-06-07,0.13,0.13,0.13,0.13
AAPL,1984-06-08,0.13,0.13,0.12,0.13
AAPL,1984-06-11,0.13,0.13,0.13,0.13
AAPL,1984-06-12,0.13,0.13,0.13,0.13
AAPL,1984-06-13,0.13,0.13,0.13,0.13
AAPL,1984-06-14,0.13,0.13,0.13,0.13
AAPL,1984-06-15,0.13,0.13,0.13,0.13
AAPL,1984-06-18,0.13,0.13,0.13,0.13
AAPL,1984-06-19,0.13,0.14,0.13,0.13
AAPL,1984-06-20,0.13,0.14,0.13,0.14
AAPL,1984-06-21,0.14,0.14,0.13,0.13
AAPL,1984-06-22,0.13,0.13,0.13,0.13
AAPL,1984-06-25,0.13,0.13,0.12,0.12
AAPL,1984-06-26,0.12,0.12,0.12,0.12
AAPL,1984-06-27,0.12,0.12,0.11,0.11
AAPL,1984-06-28,0.11,0.12,0.11,0.12
AAPL,1984-06-29,0.12,0.12,0.12,0.12
AAPL,1984-07-02,0.12,0.12,0.11,0.11
AAPL,1984-07-03,0.11,0.11,0.11,0.11
AAPL,1984-07-05,0.11,0.11,0.11,0.11
AAPL,1984-07-06,0.11,0.11,0.11,0.11
AAPL,1984-07-09,0.11,0.12,0.11,0.12
AAPL,1984-07-10,0.12,0.12,0.12,0.12
AAPL,1984-07-11,0.12,0.12,0.12,0.12
AAPL,1984-07-12,0.12,0.12,0.12,0.12
AAPL,1984-07-13,0.12,0.12,0.12,0.12
AAPL,1984-07-16,0.12,0.12,0.11,0.11
AAPL,1984-07-17,0.11,0.12,0.11,0.11
AAPL,1984-07-18,0.11,0.12,0.11,0.11
AAPL,1984-07-19,0.11,0.11,0.11,0.11
AAPL,1984-07-20,0.11,0.11,0.11,0.11
AAPL,1984-07-23,0.11,0.11,0.11,0.11
AAPL,1984-07-24,0.11,0.12,0.11,0.12
AAPL,1984-07-25,0.12,0.12,0.12,0.12
AAPL,1984-07-26,0.12,0.12,0.12,0.12
AAPL,1984-07-27,0.12,0.12,0.12,0.12
AAPL,1984-07-30,0.12,0.12,0.11,0.11
AAPL,1984-07-31,0.11,0.12,0.11,0.11
AAPL,1984-08-01,0.11,0.11,0.11,0.11
AAPL,1984-08-02,0.11,0.11,0.11,0.11
AAPL,1984-08-03,0.11,0.12,0.11,0.12
AAPL,1984-08-06,0.12,0.14,0.12,0.13
AAPL,1984-08-07,0.13,0.13,0.12,0.13
AAPL,1984-08-08,0.13,0.14,0.13,0.13
AAPL,1984-08-09,0.13,0.13,0.12,0.13
AAPL,1984-08-10,0.13,0.14,0.13,0.13
AAPL,1984-08-13,0.13,0.14,0.13,0.13
AAPL,1984-08-14,0.13,0.14,0.13,0.13
AAPL,1984-08-15,0.13,0.13,0.12,0.12
AAPL,1984-08-16,0.12,0.13,0.12,0.13
AAPL,1984-08-17,0.13,0.13,0.12,0.12
AAPL,1984-08-20,0.12,0.12,0.12,0.12
AAPL,1984-08-21,0.12,0.13,0.12,0.13
AAPL,1984-08-22,0.13,0.13,0.12,0.12
AAPL,1984-08-23,0.12,0.13,0.12,0.13
AAPL,1984-08-24,0.13,0.13,0.12,0.13
AAPL,1984-08-27,0.13,0.13,0.12,0.12
AAPL,1984-08-28,0.12,0.13,0.12,0.13
AAPL,1984-08-29,0.13,0.13,0.12,0.12
AAPL,1984-08-30,0.12,0.12,0.12,0.12
AAPL,1984-08-31,0.12,0.12,0.12,0.12
AAPL,1984-09-04,0.12,0.12,0.12,0.12
AAPL,1984-09-05,0.12,0.12,0.12,0.12
AAPL,1984-09-06,0.12,0.12,0.12,0.12
AAPL,1984-09-07,0.100763,0.101999,0.0995464,0.100763
AAPL,1984-09-10,0.100763,0.101071,0.0983401,0.100165
AAPL,1984-09-11,0.101071,0.103814,0.101071,0.101999
AAPL,1984-09-12,0.101999,0.102597,0.0989283,0.0989283
AAPL,1984-09-13,0.104432,0.10473,0.104432,0.104432
AAPL,1984-09-14,0.10473,0.108369,0.10473,0.105937
AAPL,1984-09-17,0.108689,0.110204,0.108689,0.108689
AAPL,1984-09-18,0.108689,0.109586,0.10473,0.10473
AAPL,1984-09-19,0.10473,0.105937,0.102597,0.102597
AAPL,1984-09-20,0.102896,0.103814,0.102896,0.102896
AAPL,1984-09-21,0.102896,0.105937,0.100763,0.101999
AAPL,1984-09-24,0.101999,0.102597,0.101071,0.101071
AAPL,1984-09-25,0.100763,0.100763,0.0989283,0.0989283
AAPL,1984-09-26,0.0989283,0.103494,0.0977319,0.0977319
AAPL,1984-09-27,0.0977319,0.0983401,0.0977319,0.0977319
AAPL,1984-09-28,0.0977319,0.0977319,0.093465,0.0952893
AAPL,1984-10-01,0.0950002,0.0950002,0.0931559,0.0931559
AAPL,1984-10-02,0.093764,0.0971138,0.093764,0.093764
AAPL,1984-10-03,0.0952893,0.0968047,0.0952893,0.0952893
AAPL,1984-10-04,0.0964857,0.0971138,0.0964857,0.0964857
AAPL,1984-10-05,0.0964857,0.0964857,0.093764,0.0943821
AAPL,1984-10-08,0.0943821,0.0950002,0.0943821,0.0943821
AAPL,1984-10-09,0.0943821,0.0950002,0.093465,0.093465
AAPL,1984-10-10,0.093465,0.093465,0.0907133,0.0907133
AAPL,1984-10-11,0.0907133,0.0931559,0.0901151,0.0901151
AAPL,1984-10-12,0.0901151,0.0907133,0.0855291,0.0861472
AAPL,1984-10-15,0.0910124,0.0919296,0.0910124,0.0910124
AAPL,1984-10-16,0.0910124,0.0913314,0.0907133,0.0907133
AAPL,1984-10-17,0.0943821,0.0950002,0.0943821,0.0943821
AAPL,1984-10-18,0.0971138,0.0977319,0.0971138,0.0971138
AAPL,1984-10-19,0.0971138,0.103814,0.0968047,0.0971138
AAPL,1984-10-22,0.0971138,0.0986292,0.0964857,0.0964857
AAPL,1984-10-23,0.0986292,0.0995464,0.0986292,0.0986292
AAPL,1984-10-24,0.0995464,0.100763,0.0995464,0.0995464
AAPL,1984-10-25,0.0995464,0.0995464,0.0959075,0.0959075
AAPL,1984-10-26,0.0959075,0.0959075,0.0931559,0.093465
AAPL,1984-10-29,0.093764,0.0943821,0.093764,0.093764
AAPL,1984-10-30,0.0950002,0.0959075,0.0950002,0.0950002
AAPL,1984-10-31,0.0950002,0.0959075,0.0943821,0.0943821
AAPL,1984-11-01,0.0950002,0.0959075,0.0950002,0.0950002
AAPL,1984-11-02,0.0950002,0.0952893,0.093764,0.0943821
AAPL,1984-11-05,0.0943821,0.0964857,0.093764,0.093764
AAPL,1984-11-06,0.0995464,0.100165,0.0995464,0.0995464
AAPL,1984-11-07,0.0995464,0.100165,0.0977319,0.0977319
AAPL,1984-11-08,0.0977319,0.0977319,0.093764,0.093764
AAPL,1984-11-09,0.093764,0.0943821,0.0873834,0.0883006
AAPL,1984-11-12,0.0913314,0.0919296,0.0913314,0.0913314
AAPL,1984-11-13,0.0913314,0.093465,0.0892179,0.0892179
AAPL,1984-11-14,0.0901151,0.0910124,0.0901151,0.0901151
AAPL,1984-11-15,0.0901151,0.0910124,0.0901151,0.0901151
AAPL,1984-11-16,0.0901151,0.0913314,0.0876925,0.0883006
AAPL,1984-11-19,0.0883006,0.0889088,0.0831065,0.0831065
AAPL,1984-11-20,0.0858382,0.0861472,0.0858382,0.0858382
AAPL,1984-11-21,0.0876925,0.0883006,0.0876925,0.0876925
AAPL,1984-11-23,0.0889088,0.0913314,0.0889088,0.0901151
AAPL,1984-11-26,0.0910124,0.0910124,0.0910124,0.0910124
AAPL,1984-11-27,0.093465,0.0943821,0.093465,0.093465
AAPL,1984-11-28,0.0983401,0.100763,0.0983401,0.0983401
AAPL,1984-11-29,0.0983401,0.0983401,0.0964857,0.0964857
AAPL,1984-11-30,0.0964857,0.0971138,0.093465,0.093764
AAPL,1984-12-03,0.093764,0.0943821,0.0925377,0.0925377
AAPL,1984-12-04,0.0943821,0.0964857,0.0943821,0.0943821
AAPL,1984-12-05,0.0989283,0.0989283,0.0989283,0.0989283
AAPL,1984-12-06,0.103814,0.104432,0.103814,0.103814
AAPL,1984-12-07,0.103814,0.107771,0.102896,0.103494
AAPL,1984-12-10,0.103494,0.103494,0.101391,0.101391
AAPL,1984-12-11,0.101391,0.102896,0.100165,0.100165
AAPL,1984-12-12,0.100165,0.100165,0.0968047,0.0968047
AAPL,1984-12-13,0.0977319,0.0995464,0.0977319,0.0977319
AAPL,1984-12-14,0.0977319,0.101071,0.0977319,0.100165
AAPL,1984-12-17,0.102597,0.103494,0.102597,0.102597
AAPL,1984-12-18,0.108689,0.108987,0.108689,0.108689
AAPL,1984-12-19,0.108689,0.108987,0.104432,0.104432
AAPL,1984-12-20,0.104432,0.106236,0.103814,0.103814
AAPL,1984-12-21,0.103814,0.104432,0.101391,0.102597
AAPL,1984-12-24,0.104432,0.10473,0.104432,0.104432
AAPL,1984-12-26,0.10473,0.105937,0.10473,0.10473
AAPL,1984-12-27,0.105338,0.105937,0.105338,0.105338
AAPL,1984-12-28,0.105338,0.109586,0.10473,0.108987
AAPL,1984-12-31,0.110513,0.111121,0.110513,0.110513
AAPL,1985-01-02,0.110513,0.110513,0.105937,0.105937
AAPL,1985-01-03,0.107771,0.110513,0.107771,0.107771
AAPL,1985-01-04,0.107771,0.108369,0.106236,0.107771
AAPL,1985-01-07,0.107771,0.108369,0.107163,0.107163
AAPL,1985-01-08,0.107163,0.108369,0.106236,0.106236
AAPL,1985-01-09,0.108987,0.110513,0.108987,0.108987
AAPL,1985-01-10,0.113853,0.114162,0.113853,0.113853
AAPL,1985-01-11,0.113853,0.1148,0.11173,0.112946
AAPL,1985-01-14,0.115977,0.117193,0.115977,0.115977
AAPL,1985-01-15,0.115977,0.11812,0.113853,0.113853
AAPL,1985-01-16,0.1148,0.116615,0.1148,0.1148
AAPL,1985-01-17,0.1148,0.116615,0.106545,0.106545
AAPL,1985-01-18,0.106545,0.111121,0.106236,0.108689
AAPL,1985-01-21,0.111121,0.11173,0.111121,0.111121
AAPL,1985-01-22,0.114162,0.1148,0.114162,0.114162
AAPL,1985-01-23,0.114162,0.1148,0.112328,0.112328
AAPL,1985-01-24,0.112328,0.112328,0.110204,0.110204
AAPL,1985-01-25,0.110204,0.112328,0.107771,0.112328
AAPL,1985-01-28,0.1148,0.115977,0.1148,0.1148
AAPL,1985-01-29,0.1148,0.115707,0.113534,0.113534
AAPL,1985-01-30,0.113534,0.115707,0.113534,0.113534
AAPL,1985-01-31,0.113534,0.113853,0.110204,0.110204
AAPL,1985-02-01,0.110204,0.110513,0.107771,0.108689
AAPL,1985-02-04,0.111121,0.11144,0.111121,0.111121
AAPL,1985-02-05,0.11173,0.113853,0.11173,0.11173
AAPL,1985-02-06,0.113853,0.113853,0.113853,0.113853
AAPL,1985-02-07,0.113853,0.115378,0.113534,0.113534
AAPL,1985-02-08,0.113534,0.113853,0.11173,0.113534
AAPL,1985-02-11,0.115707,0.116615,0.115707,0.115707
AAPL,1985-02-12,0.115707,0.115977,0.112946,0.112946
AAPL,1985-02-13,0.112946,0.112946,0.107771,0.107771
AAPL,1985-02-14,0.107771,0.108689,0.10473,0.10473
AAPL,1985-02-15,0.10473,0.106545,0.103814,0.106236
AAPL,1985-02-19,0.105937,0.105937,0.10473,0.10473
AAPL,1985-02-20,0.10473,0.105338,0.100165,0.100165
AAPL,1985-02-21,0.101999,0.102597,0.101999,0.101999
AAPL,1985-02-22,0.101999,0.105937,0.101999,0.10473
AAPL,1985-02-25,0.10473,0.105338,0.103494,0.103494
AAPL,1985-02-26,0.103494,0.103814,0.101391,0.101391
AAPL,1985-02-27,0.101391,0.101391,0.0952893,0.0952893
AAPL,1985-02-28,0.0952893,0.0952893,0.093764,0.093764
AAPL,1985-03-01,0.093764,0.0943821,0.0910124,0.0943821
AAPL,1985-03-04,0.0959075,0.0986292,0.0959075,0.0959075
AAPL,1985-03-05,0.0983401,0.0983401,0.0983401,0.0983401
AAPL,1985-03-06,0.0983401,0.0983401,0.093465,0.093465
AAPL,1985-03-07,0.093465,0.093764,0.0840237,0.0840237
AAPL,1985-03-08,0.0840237,0.0840237,0.0785404,0.0816011
AAPL,1985-03-11,0.0843328,0.0849309,0.0843328,0.0843328
AAPL,1985-03-12,0.0873834,0.0883006,0.0873834,0.0873834
AAPL,1985-03-13,0.0873834,0.0873834,0.0825083,0.0825083
AAPL,1985-03-14,0.0825083,0.0831065,0.0825083,0.0825083
AAPL,1985-03-15,0.0825083,0.0876925,0.0819101,0.0858382
AAPL,1985-03-18,0.0867654,0.0876925,0.0867654,0.0867654
AAPL,1985-03-19,0.0867654,0.0876925,0.0834056,0.0834056
AAPL,1985-03-20,0.0843328,0.0858382,0.0843328,0.0843328
AAPL,1985-03-21,0.0858382,0.0873834,0.0858382,0.0858382
AAPL,1985-03-22,0.0858382,0.0873834,0.0843328,0.0843328
AAPL,1985-03-25,0.0843328,0.0843328,0.0819101,0.0819101
AAPL,1985-03-26,0.0855291,0.0855291,0.0855291,0.0855291
AAPL,1985-03-27,0.0855291,0.0861472,0.0831065,0.0831065
AAPL,1985-03-28,0.0831065,0.0843328,0.0831065,0.0831065
AAPL,1985-03-29,0.0831065,0.0843328,0.0831065,0.0840237
AAPL,1985-04-01,0.0840237,0.0858382,0.0819101,0.0819101
AAPL,1985-04-02,0.0819101,0.0825083,0.0797567,0.0797567
AAPL,1985-04-03,0.0797567,0.0800558,0.0797567,0.0797567
AAPL,1985-04-04,0.0797567,0.0800558,0.0782314,0.0791486
AAPL,1985-04-08,0.0791486,0.0797567,0.0742834,0.0742834
AAPL,1985-04-09,0.0742834,0.0749015,0.0742834,0.0742834
AAPL,1985-04-10,0.0797567,0.080674,0.0797567,0.0797567
AAPL,1985-04-11,0.081292,0.0834056,0.081292,0.081292
AAPL,1985-04-12,0.081292,0.081292,0.0785404,0.0791486
AAPL,1985-04-15,0.081292,0.0819101,0.081292,0.081292
AAPL,1985-04-16,0.0819101,0.0825083,0.0819101,0.0819101
AAPL,1985-04-17,0.0858382,0.0867654,0.0858382,0.0858382
AAPL,1985-04-18,0.0867654,0.0873834,0.0867654,0.0867654
AAPL,1985-04-19,0.0867654,0.0867654,0.0849309,0.0855291
AAPL,1985-04-22,0.0855291,0.0855291,0.0819101,0.0819101
AAPL,1985-04-23,0.0840237,0.0843328,0.0840237,0.0840237
AAPL,1985-04-24,0.0840237,0.0855291,0.0834056,0.0834056
AAPL,1985-04-25,0.0834056,0.0840237,0.0834056,0.0834056
AAPL,1985-04-26,0.0834056,0.0858382,0.0831065,0.0831065
AAPL,1985-04-29,0.0831065,0.0834056,0.0800558,0.0800558
AAPL,1985-04-30,0.080674,0.081292,0.080674,0.080674
AAPL,1985-05-01,0.080674,0.081292,0.0791486,0.0791486
AAPL,1985-05-02,0.0782314,0.0782314,0.0730472,0.0730472
AAPL,1985-05-03,0.0730472,0.076407,0.0730472,0.0761278
AAPL,1985-05-06,0.0761278,0.0767259,0.0749015,0.0749015
AAPL,1985-05-07,0.0761278,0.0761278,0.0761278,0.0761278
AAPL,1985-05-08,0.0755096,0.0755096,0.0755096,0.0755096
AAPL,1985-05-09,0.0761278,0.076407,0.0761278,0.0761278
AAPL,1985-05-10,0.0761278,0.0779423,0.0761278,0.0767259
AAPL,1985-05-13,0.0767259,0.0773241,0.0761278,0.0761278
AAPL,1985-05-14,0.0761278,0.076407,0.0749015,0.0749015
AAPL,1985-05-15,0.0761278,0.0773241,0.0761278,0.0761278
AAPL,1985-05-16,0.081292,0.0834056,0.081292,0.081292
AAPL,1985-05-17,0.081292,0.0840237,0.080674,0.0825083
AAPL,1985-05-20,0.0825083,0.0843328,0.081292,0.081292
AAPL,1985-05-21,0.080674,0.080674,0.0785404,0.0785404
AAPL,1985-05-22,0.0785404,0.0791486,0.0782314,0.0782314
AAPL,1985-05-23,0.0779423,0.0779423,0.0749015,0.0749015
AAPL,1985-05-24,0.0749015,0.0749015,0.0688002,0.0688002
AAPL,1985-05-28,0.067883,0.067883,0.0639349,0.0639349
AAPL,1985-05-29,0.0648422,0.0654603,0.0648422,0.0648422
AAPL,1985-05-30,0.0666666,0.067883,0.0666666,0.0666666
AAPL,1985-05-31,0.0666666,0.0685011,0.0660485,0.0660485
AAPL,1985-06-03,0.0645431,0.0645431,0.0608843,0.0608843
AAPL,1985-06-04,0.0654603,0.0660485,0.0654603,0.0654603
AAPL,1985-06-05,0.0654603,0.0672648,0.0639349,0.0639349
AAPL,1985-06-06,0.0645431,0.0645431,0.0645431,0.0645431
AAPL,1985-06-07,0.0645431,0.0645431,0.0621106,0.0621106
AAPL,1985-06-10,0.0621106,0.0627286,0.0612033,0.0612033
AAPL,1985-06-11,0.0612033,0.0627286,0.0612033,0.0612033
AAPL,1985-06-12,0.0612033,0.0614924,0.0599771,0.0599771
AAPL,1985-06-13,0.0599771,0.0602661,0.0563182,0.0563182
AAPL,1985-06-14,0.0563182,0.0599771,0.0560192,0.0560192
AAPL,1985-06-17,0.0563182,0.0569264,0.0563182,0.0563182
AAPL,1985-06-18,0.0578435,0.0587409,0.0578435,0.0578435
AAPL,1985-06-19,0.0593689,0.0602661,0.0593689,0.0593689
AAPL,1985-06-20,0.0599771,0.0599771,0.0599771,0.0599771
AAPL,1985-06-21,0.0612033,0.0627286,0.0612033,0.0612033
AAPL,1985-06-24,0.0654603,0.0663775,0.0654603,0.0654603
AAPL,1985-06-25,0.0663775,0.067883,0.0663775,0.0663775
AAPL,1985-06-26,0.0688002,0.0688002,0.0688002,0.0688002
AAPL,1985-06-27,0.0697173,0.0703255,0.0697173,0.0697173
AAPL,1985-06-28,0.0697173,0.0703255,0.0685011,0.0685011
AAPL,1985-07-01,0.0688002,0.0691191,0.0688002,0.0688002
AAPL,1985-07-02,0.0688002,0.0691191,0.0654603,0.0654603
AAPL,1985-07-03,0.0663775,0.0663775,0.0663775,0.0663775
AAPL,1985-07-05,0.0666666,0.0672648,0.0666666,0.0666666
AAPL,1985-07-08,0.0666666,0.0672648,0.0666666,0.0666666
AAPL,1985-07-09,0.0666666,0.0672648,0.0666666,0.0666666
AAPL,1985-07-10,0.0685011,0.0685011,0.0685011,0.0685011
AAPL,1985-07-11,0.0685011,0.0688002,0.0685011,0.0685011
AAPL,1985-07-12,0.0685011,0.0685011,0.067883,0.067883
AAPL,1985-07-15,0.067883,0.0691191,0.0672648,0.0672648
AAPL,1985-07-16,0.0672648,0.067883,0.0663775,0.0663775
AAPL,1985-07-17,0.0666666,0.067883,0.0666666,0.0666666
AAPL,1985-07-18,0.0666666,0.0666666,0.0654603,0.0654603
AAPL,1985-07-19,0.0660485,0.0660485,0.0660485,0.0660485
AAPL,1985-07-22,0.0660485,0.0660485,0.0639349,0.0639349
AAPL,1985-07-23,0.0639349,0.0648422,0.0627286,0.0627286
AAPL,1985-07-24,0.0627286,0.0636359,0.0614924,0.0614924
AAPL,1985-07-25,0.0630078,0.0636359,0.0630078,0.0630078
AAPL,1985-07-26,0.0630078,0.0636359,0.0630078,0.0630078
AAPL,1985-07-29,0.0630078,0.0630078,0.0608843,0.0608843
AAPL,1985-07-30,0.0614924,0.0621106,0.0614924,0.0614924
AAPL,1985-07-31,0.0614924,0.0621106,0.0602661,0.0602661
AAPL,1985-08-01,0.0602661,0.0612033,0.0602661,0.0602661
AAPL,1985-08-02,0.0602661,0.0602661,0.0599771,0.0599771
AAPL,1985-08-05,0.0599771,0.0602661,0.0584418,0.0584418
AAPL,1985-08-06,0.0584418,0.0599771,0.0578435,0.0578435
AAPL,1985-08-07,0.0578435,0.0608843,0.0563182,0.0563182
AAPL,1985-08-08,0.0575345,0.0578435,0.0575345,0.0575345
AAPL,1985-08-09,0.0578435,0.0578435,0.0578435,0.0578435
AAPL,1985-08-12,0.0578435,0.0578435,0.0569264,0.0569264
AAPL,1985-08-13,0.0578435,0.0587409,0.0578435,0.0578435
AAPL,1985-08-14,0.0578435,0.0578435,0.055411,0.055411
AAPL,1985-08-15,0.055411,0.0560192,0.0548028,0.0548028
AAPL,1985-08-16,0.055411,0.0563182,0.055411,0.055411
AAPL,1985-08-19,0.0569264,0.0578435,0.0569264,0.0569264
AAPL,1985-08-20,0.0578435,0.0578435,0.0578435,0.0578435
AAPL,1985-08-21,0.0578435,0.0578435,0.0578435,0.0578435
AAPL,1985-08-22,0.0578435,0.0578435,0.0563182,0.0563182
AAPL,1985-08-23,0.0563182,0.0569264,0.0560192,0.0560192
AAPL,1985-08-26,0.0575345,0.0575345,0.0575345,0.0575345
AAPL,1985-08-27,0.0578435,0.0578435,0.0578435,0.0578435
AAPL,1985-08-28,0.0578435,0.0584418,0.0578435,0.0578435
AAPL,1985-08-29,0.0578435,0.0578435,0.0563182,0.0563182
AAPL,1985-08-30,0.0569264,0.0569264,0.0569264,0.0569264
AAPL,1985-09-03,0.0569264,0.0569264,0.0560192,0.0560192
AAPL,1985-09-04,0.0563182,0.0575345,0.0563182,0.0563182
AAPL,1985-09-05,0.0563182,0.0569264,0.0563182,0.0563182
AAPL,1985-09-06,0.0569264,0.0569264,0.0569264,0.0569264
AAPL,1985-09-09,0.0578435,0.0584418,0.0578435,0.0578435
AAPL,1985-09-10,0.0584418,0.0593689,0.0584418,0.0584418
AAPL,1985-09-11,0.0587409,0.0593689,0.0587409,0.0587409
AAPL,1985-09-12,0.0612033,0.0612033,0.0612033,0.0612033
AAPL,1985-09-13,0.0612033,0.0612033,0.0599771,0.0599771
AAPL,1985-09-16,0.0599771,0.0599771,0.0578435,0.0578435
AAPL,1985-09-17,0.0578435,0.0578435,0.0578435,0.0578435
AAPL,1985-09-18,0.0614924,0.0614924,0.0614924,0.0614924
AAPL,1985-09-19,0.0645431,0.0645431,0.0645431,0.0645431
AAPL,1985-09-20,0.0645431,0.0648422,0.0636359,0.0636359
AAPL,1985-09-23,0.0639349,0.0648422,0.0639349,0.0639349
AAPL,1985-09-24,0.0639349,0.0654603,0.0627286,0.0627286
AAPL,1985-09-25,0.0627286,0.0627286,0.0602661,0.0602661
AAPL,1985-09-26,0.0602661,0.0608843,0.0602661,0.0602661
AAPL,1985-09-27,0.0602661,0.0608843,0.0602661,0.0602661
AAPL,1985-09-30,0.0602661,0.0608843,0.0599771,0.0599771
AAPL,1985-10-01,0.0599771,0.0602661,0.0599771,0.0599771
AAPL,1985-10-02,0.0599771,0.0602661,0.0593689,0.0593689
AAPL,1985-10-03,0.0593689,0.0593689,0.0587409,0.0587409
AAPL,1985-10-04,0.0587409,0.0587409,0.0569264,0.0569264
AAPL,1985-10-07,0.0569264,0.0578435,0.0569264,0.0569264
AAPL,1985-10-08,0.0575345,0.0575345,0.0575345,0.0575345
AAPL,1985-10-09,0.0575345,0.0578435,0.0569264,0.0569264
AAPL,1985-10-10,0.0602661,0.0608843,0.0602661,0.0602661
AAPL,1985-10-11,0.0608843,0.0614924,0.0608843,0.0608843
AAPL,1985-10-14,0.0630078,0.0630078,0.0630078,0.0630078
AAPL,1985-10-15,0.0645431,0.0648422,0.0645431,0.0645431
AAPL,1985-10-16,0.0685011,0.0688002,0.0685011,0.0685011
AAPL,1985-10-17,0.0691191,0.072439,0.0691191,0.0691191
AAPL,1985-10-18,0.0691191,0.0697173,0.0672648,0.0672648
AAPL,1985-10-21,0.0672648,0.0672648,0.0654603,0.0654603
AAPL,1985-10-22,0.0685011,0.0691191,0.0685011,0.0685011
AAPL,1985-10-23,0.0685011,0.0703255,0.0685011,0.0685011
AAPL,1985-10-24,0.0697173,0.0715418,0.0697173,0.0697173
AAPL,1985-10-25,0.0697173,0.0697173,0.0685011,0.0685011
AAPL,1985-10-28,0.0685011,0.0688002,0.0685011,0.0685011
AAPL,1985-10-29,0.0685011,0.0685011,0.067883,0.067883
AAPL,1985-10-30,0.0721499,0.0721499,0.0721499,0.0721499
AAPL,1985-10-31,0.0721499,0.0730472,0.0706345,0.0706345
AAPL,1985-11-01,0.0706345,0.0721499,0.0706345,0.0706345
AAPL,1985-11-04,0.0709436,0.072439,0.0709436,0.0709436
AAPL,1985-11-05,0.0709436,0.072439,0.0706345,0.0706345
AAPL,1985-11-06,0.0730472,0.0736653,0.0730472,0.0730472
AAPL,1985-11-07,0.0742834,0.0755096,0.0742834,0.0742834
AAPL,1985-11-08,0.0779423,0.0785404,0.0779423,0.0779423
AAPL,1985-11-11,0.0779423,0.0785404,0.0761278,0.0761278
AAPL,1985-11-12,0.0761278,0.0767259,0.0755096,0.0755096
AAPL,1985-11-13,0.0755096,0.0755096,0.0736653,0.0736653
AAPL,1985-11-14,0.0761278,0.076407,0.0761278,0.0761278
AAPL,1985-11-15,0.0761278,0.0767259,0.0755096,0.0755096
AAPL,1985-11-18,0.0755096,0.0761278,0.0755096,0.0755096
AAPL,1985-11-19,0.0755096,0.0761278,0.0730472,0.0730472
AAPL,1985-11-20,0.0730472,0.0736653,0.0721499,0.0721499
AAPL,1985-11-21,0.0721499,0.0730472,0.0721499,0.0721499
AAPL,1985-11-22,0.0721499,0.0730472,0.0715418,0.0721499
AAPL,1985-11-25,0.0721499,0.0730472,0.0721499,0.072439
AAPL,1985-11-26,0.072439,0.0739844,0.0721499,0.0736653
AAPL,1985-11-27,0.0736653,0.076407,0.0730472,0.0761278
AAPL,1985-11-29,0.0761278,0.076407,0.0755096,0.076407
AAPL,1985-12-02,0.076407,0.0767259,0.0761278,0.0767259
AAPL,1985-12-03,0.0767259,0.0773241,0.0761278,0.076407
AAPL,1985-12-04,0.076407,0.0782314,0.076407,0.0779423
AAPL,1985-12-05,0.0779423,0.0785404,0.0761278,0.076407
AAPL,1985-12-06,0.076407,0.076407,0.0742834,0.0749015
AAPL,1985-12-09,0.0749015,0.0761278,0.0730472,0.0736653
AAPL,1985-12-10,0.0736653,0.0742834,0.0730472,0.0739844
AAPL,1985-12-11,0.0739844,0.076407,0.0739844,0.0749015
AAPL,1985-12-12,0.0755096,0.0767259,0.0755096,0.0761278
AAPL,1985-12-13,0.0761278,0.0767259,0.0749015,0.0761278
AAPL,1985-12-16,0.0761278,0.080674,0.0761278,0.0791486
AAPL,1985-12-17,0.0791486,0.0797567,0.0773241,0.0782314
AAPL,1985-12-18,0.081292,0.0867654,0.081292,0.0843328
AAPL,1985-12-19,0.0843328,0.0861472,0.0840237,0.0855291
AAPL,1985-12-20,0.0855291,0.0861472,0.0843328,0.0849309
AAPL,1985-12-23,0.0849309,0.0855291,0.0819101,0.0831065
AAPL,1985-12-24,0.0831065,0.0834056,0.0819101,0.0825083
AAPL,1985-12-26,0.0825083,0.0834056,0.0819101,0.0825083
AAPL,1985-12-27,0.0825083,0.0858382,0.0825083,0.0849309
AAPL,1985-12-30,0.0849309,0.0858382,0.0840237,0.0843328
AAPL,1985-12-31,0.0843328,0.0849309,0.0834056,0.0834056
AAPL,1986-01-02,0.0834056,0.0843328,0.0825083,0.0843328
AAPL,1986-01-03,0.0843328,0.0849309,0.0840237,0.0849309
AAPL,1986-01-06,0.0849309,0.0849309,0.0831065,0.0843328
AAPL,1986-01-07,0.0843328,0.0873834,0.0840237,0.0873834
AAPL,1986-01-08,0.0873834,0.0892179,0.0861472,0.0867654
AAPL,1986-01-09,0.0867654,0.0873834,0.0831065,0.0858382
AAPL,1986-01-10,0.0858382,0.0876925,0.0858382,0.0861472
AAPL,1986-01-13,0.0861472,0.0876925,0.0855291,0.0873834
AAPL,1986-01-14,0.0873834,0.0901151,0.0855291,0.0883006
AAPL,1986-01-15,0.0883006,0.0910124,0.0876925,0.0907133
AAPL,1986-01-16,0.0907133,0.093764,0.0907133,0.0931559
AAPL,1986-01-17,0.0931559,0.093764,0.0907133,0.0910124
AAPL,1986-01-20,0.0910124,0.0910124,0.0889088,0.0907133
AAPL,1986-01-21,0.0907133,0.0913314,0.0901151,0.0910124
AAPL,1986-01-22,0.0910124,0.0913314,0.0849309,0.0889088
AAPL,1986-01-23,0.0889088,0.0892179,0.0861472,0.0873834
AAPL,1986-01-24,0.0873834,0.0889088,0.0858382,0.0858382
AAPL,1986-01-27,0.0858382,0.0861472,0.0834056,0.0840237
AAPL,1986-01-28,0.0840237,0.0849309,0.0834056,0.0843328
AAPL,1986-01-29,0.0843328,0.0925377,0.0834056,0.089507
AAPL,1986-01-30,0.0892179,0.0892179,0.0867654,0.0873834
AAPL,1986-01-31,0.0873834,0.0883006,0.0867654,0.0876925
AAPL,1986-02-03,0.0876925,0.0910124,0.0867654,0.0907133
AAPL,1986-02-04,0.0907133,0.0925377,0.0901151,0.0901151
AAPL,1986-02-05,0.0901151,0.0907133,0.0892179,0.0901151
AAPL,1986-02-06,0.0901151,0.0919296,0.089507,0.0913314
AAPL,1986-02-07,0.0913314,0.0913314,0.0892179,0.0910124
AAPL,1986-02-10,0.0910124,0.0931559,0.0901151,0.0907133
AAPL,1986-02-11,0.0907133,0.0910124,0.0892179,0.0907133
AAPL,1986-02-12,0.0907133,0.0910124,0.0901151,0.0910124
AAPL,1986-02-13,0.0910124,0.0910124,0.0901151,0.0907133
AAPL,1986-02-14,0.0907133,0.0913314,0.0901151,0.0901151
AAPL,1986-02-18,0.0901151,0.0910124,0.0883006,0.0907133
AAPL,1986-02-19,0.0907133,0.0968047,0.0907133,0.0950002
AAPL,1986-02-20,0.0950002,0.0964857,0.0943821,0.0952893
AAPL,1986-02-21,0.0952893,0.0977319,0.0952893,0.0959075
AAPL,1986-02-24,0.0959075,0.0977319,0.0950002,0.0977319
AAPL,1986-02-25,0.0977319,0.100165,0.0952893,0.100165
AAPL,1986-02-26,0.100165,0.101391,0.0986292,0.0986292
AAPL,1986-02-27,0.0986292,0.0989283,0.0968047,0.0971138
AAPL,1986-02-28,0.0971138,0.0983401,0.0943821,0.0950002
AAPL,1986-03-03,0.0950002,0.0952893,0.0931559,0.093465
AAPL,1986-03-04,0.093465,0.0950002,0.0931559,0.093465
AAPL,1986-03-05,0.093465,0.0968047,0.0919296,0.0959075
AAPL,1986-03-06,0.0959075,0.0977319,0.0952893,0.0964857
AAPL,1986-03-07,0.0964857,0.0964857,0.093764,0.093764
AAPL,1986-03-10,0.093764,0.0943821,0.093465,0.093465
AAPL,1986-03-11,0.093465,0.0943821,0.0931559,0.0943821
AAPL,1986-03-12,0.0943821,0.0952893,0.093764,0.093764
AAPL,1986-03-13,0.093764,0.0950002,0.0925377,0.093764
AAPL,1986-03-14,0.093764,0.0995464,0.093764,0.0989283
AAPL,1986-03-17,0.0986292,0.0986292,0.0964857,0.0986292
AAPL,1986-03-18,0.0986292,0.103494,0.0983401,0.101999
AAPL,1986-03-19,0.101999,0.103494,0.100165,0.100763
AAPL,1986-03-20,0.106236,0.112328,0.106236,0.107163
AAPL,1986-03-21,0.107163,0.108987,0.104432,0.10473
AAPL,1986-03-24,0.10473,0.10473,0.100165,0.101391
AAPL,1986-03-25,0.101391,0.105937,0.101391,0.105937
AAPL,1986-03-26,0.105937,0.108987,0.105937,0.107163
AAPL,1986-03-27,0.107163,0.110204,0.107163,0.107163
AAPL,1986-03-31,0.107163,0.108369,0.106236,0.107163
AAPL,1986-04-01,0.107163,0.107163,0.102597,0.103494
AAPL,1986-04-02,0.103494,0.103814,0.0995464,0.103494
AAPL,1986-04-03,0.103494,0.10473,0.101999,0.102597
AAPL,1986-04-04,0.102597,0.102597,0.101071,0.101391
AAPL,1986-04-07,0.101391,0.104432,0.0995464,0.103494
AAPL,1986-04-08,0.103494,0.105338,0.103494,0.10473
AAPL,1986-04-09,0.10473,0.105338,0.101999,0.102896
AAPL,1986-04-10,0.102896,0.103814,0.101999,0.103494
AAPL,1986-04-11,0.103494,0.104432,0.102597,0.102597
AAPL,1986-04-14,0.102597,0.103494,0.101391,0.101999
AAPL,1986-04-15,0.101999,0.104432,0.101999,0.103814
AAPL,1986-04-16,0.103814,0.108369,0.103814,0.107163
AAPL,1986-04-17,0.107163,0.110513,0.106236,0.110204
AAPL,1986-04-18,0.110204,0.113534,0.108987,0.112946
AAPL,1986-04-21,0.113534,0.116615,0.113534,0.115378
AAPL,1986-04-22,0.115378,0.118698,0.112328,0.113534
AAPL,1986-04-23,0.113534,0.115378,0.11144,0.112328
AAPL,1986-04-24,0.112328,0.119376,0.11173,0.119027
AAPL,1986-04-25,0.119027,0.123813,0.119027,0.122367
AAPL,1986-04-28,0.122367,0.124161,0.120562,0.121479
AAPL,1986-04-29,0.121479,0.122367,0.101999,0.118698
AAPL,1986-04-30,0.118698,0.119964,0.1148,0.1148
AAPL,1986-05-01,0.1148,0.1148,0.112946,0.1148
AAPL,1986-05-02,0.1148,0.117801,0.114162,0.115707
AAPL,1986-05-05,0.115707,0.123245,0.115707,0.121809
AAPL,1986-05-06,0.122367,0.126056,0.122367,0.123813
AAPL,1986-05-07,0.123813,0.124839,0.118698,0.119376
AAPL,1986-05-08,0.119376,0.125746,0.119376,0.125467
AAPL,1986-05-09,0.125467,0.127551,0.124161,0.126704
AAPL,1986-05-12,0.126704,0.139115,0.126056,0.138219
AAPL,1986-05-13,0.138219,0.138497,0.133612,0.136703
AAPL,1986-05-14,0.136703,0.141908,0.136703,0.139724
AAPL,1986-05-15,0.139724,0.140342,0.135148,0.136703
AAPL,1986-05-16,0.136703,0.137631,0.133363,0.136703
AAPL,1986-05-19,0.136703,0.138497,0.13454,0.135148
AAPL,1986-05-20,0.135148,0.135148,0.129923,0.13428
AAPL,1986-05-21,0.13428,0.141309,0.133044,0.140342
AAPL,1986-05-22,0.140342,0.142176,0.135746,0.139465
AAPL,1986-05-23,0.139465,0.14096,0.138219,0.140342
AAPL,1986-05-27,0.140342,0.140342,0.138219,0.139724
AAPL,1986-05-28,0.139724,0.142176,0.139465,0.141309
AAPL,1986-05-29,0.141309,0.141309,0.138497,0.140342
AAPL,1986-05-30,0.140342,0.141309,0.138497,0.140342
AAPL,1986-06-02,0.140342,0.141908,0.139465,0.14096
AAPL,1986-06-03,0.14096,0.144559,0.14096,0.143622
AAPL,1986-06-04,0.143622,0.147391,0.143402,0.147051
AAPL,1986-06-05,0.147051,0.148567,0.146135,0.147391
AAPL,1986-06-06,0.147391,0.147391,0.142176,0.143402
AAPL,1986-06-09,0.143402,0.143622,0.136045,0.136703
AAPL,1986-06-10,0.136703,0.136703,0.133363,0.136703
AAPL,1986-06-11,0.136703,0.137631,0.13454,0.137032
AAPL,1986-06-12,0.137032,0.138219,0.136703,0.136703
AAPL,1986-06-13,0.136703,0.138219,0.133612,0.138219
AAPL,1986-06-16,0.138219,0.139724,0.135148,0.136045
AAPL,1986-06-17,0.136045,0.136703,0.129046,0.129923
AAPL,1986-06-18,0.129923,0.131808,0.123245,0.129923
AAPL,1986-06-19,0.129923,0.135746,0.128468,0.133044
AAPL,1986-06-20,0.133044,0.137032,0.133044,0.136703
AAPL,1986-06-23,0.136703,0.137631,0.131539,0.131808
AAPL,1986-06-24,0.131808,0.133363,0.130601,0.132137
AAPL,1986-06-25,0.133044,0.136703,0.133044,0.136045
AAPL,1986-06-26,0.136045,0.138219,0.13454,0.137631
AAPL,1986-06-27,0.137631,0.139465,0.13454,0.136045
AAPL,1986-06-30,0.136045,0.137631,0.135746,0.136045
AAPL,1986-07-01,0.136045,0.137032,0.131808,0.13428
AAPL,1986-07-02,0.13428,0.137631,0.13428,0.137032
AAPL,1986-07-03,0.137032,0.143402,0.135148,0.142754
AAPL,1986-07-07,0.142754,0.143402,0.13428,0.135148
AAPL,1986-07-08,0.133612,0.133612,0.129325,0.129923
AAPL,1986-07-09,0.129923,0.131808,0.129046,0.131539
AAPL,1986-07-10,0.131808,0.13428,0.131539,0.13428
AAPL,1986-07-11,0.13428,0.143402,0.133612,0.14096
AAPL,1986-07-14,0.14096,0.141908,0.137631,0.137631
AAPL,1986-07-15,0.133044,0.133044,0.129923,0.132137
AAPL,1986-07-16,0.13454,0.135148,0.124161,0.127002
AAPL,1986-07-17,0.127002,0.128179,0.121809,0.122367
AAPL,1986-07-18,0.122367,0.123245,0.118698,0.120562
AAPL,1986-07-21,0.125467,0.128179,0.124161,0.127002
AAPL,1986-07-22,0.127002,0.131539,0.126056,0.131539
AAPL,1986-07-23,0.131539,0.131539,0.129325,0.129325
AAPL,1986-07-24,0.129923,0.130601,0.125467,0.125746
AAPL,1986-07-25,0.125746,0.129046,0.125467,0.129046
AAPL,1986-07-28,0.128468,0.129046,0.122367,0.122965
AAPL,1986-07-29,0.122367,0.122367,0.116615,0.118698
AAPL,1986-07-30,0.118698,0.119376,0.113853,0.115707
AAPL,1986-07-31,0.115707,0.119376,0.115707,0.118698
AAPL,1986-08-01,0.11812,0.120562,0.11812,0.119027
AAPL,1986-08-04,0.119027,0.119376,0.115977,0.119376
AAPL,1986-08-05,0.119964,0.122965,0.119376,0.121809
AAPL,1986-08-06,0.121809,0.121809,0.117801,0.11812
AAPL,1986-08-07,0.11812,0.123813,0.11812,0.120562
AAPL,1986-08-08,0.12115,0.122965,0.119964,0.119964
AAPL,1986-08-11,0.12115,0.127002,0.120562,0.127002
AAPL,1986-08-12,0.126704,0.130601,0.126704,0.129923
AAPL,1986-08-13,0.129923,0.137631,0.129923,0.136703
AAPL,1986-08-14,0.136703,0.140342,0.136703,0.136703
AAPL,1986-08-15,0.137032,0.138497,0.135148,0.135746
AAPL,1986-08-18,0.135746,0.136045,0.133044,0.13428
AAPL,1986-08-19,0.133363,0.13454,0.131539,0.13428
AAPL,1986-08-20,0.133612,0.138497,0.133612,0.137631
AAPL,1986-08-21,0.137032,0.138219,0.135746,0.135746
AAPL,1986-08-22,0.136045,0.139115,0.136045,0.137631
AAPL,1986-08-25,0.138497,0.139724,0.138219,0.138219
AAPL,1986-08-26,0.138219,0.139724,0.138219,0.139115
AAPL,1986-08-27,0.139115,0.140342,0.137631,0.140342
AAPL,1986-08-28,0.140342,0.14422,0.139724,0.143402
AAPL,1986-08-29,0.142754,0.14422,0.139724,0.140342
AAPL,1986-09-02,0.14096,0.14096,0.131808,0.131808
AAPL,1986-09-03,0.131808,0.132137,0.129325,0.131808
AAPL,1986-09-04,0.133044,0.13454,0.131808,0.13454
AAPL,1986-09-05,0.135148,0.136045,0.133044,0.133363
AAPL,1986-09-08,0.133044,0.133044,0.127551,0.131808
AAPL,1986-09-09,0.131539,0.136703,0.131539,0.135746
AAPL,1986-09-10,0.135148,0.136045,0.131808,0.133044
AAPL,1986-09-11,0.131539,0.131808,0.123245,0.123813
AAPL,1986-09-12,0.123245,0.124161,0.120562,0.120562
AAPL,1986-09-15,0.122367,0.125746,0.121479,0.125746
AAPL,1986-09-16,0.125746,0.133363,0.123245,0.132137
AAPL,1986-09-17,0.132137,0.133044,0.129923,0.129923
AAPL,1986-09-18,0.129923,0.130931,0.128179,0.129046
AAPL,1986-09-19,0.128179,0.128468,0.126056,0.127551
AAPL,1986-09-22,0.127002,0.13428,0.127002,0.133612
AAPL,1986-09-23,0.133612,0.137631,0.133363,0.137032
AAPL,1986-09-24,0.137032,0.138219,0.129046,0.133363
AAPL,1986-09-25,0.133363,0.133612,0.127551,0.130931
AAPL,1986-09-26,0.129325,0.130601,0.128468,0.129923
AAPL,1986-09-29,0.127551,0.128468,0.119964,0.123245
AAPL,1986-09-30,0.124839,0.128468,0.123813,0.127002
AAPL,1986-10-01,0.126704,0.130931,0.126704,0.129325
AAPL,1986-10-02,0.128179,0.130601,0.127002,0.129325
AAPL,1986-10-03,0.130601,0.131808,0.126704,0.128179
AAPL,1986-10-06,0.128179,0.129923,0.127551,0.129325
AAPL,1986-10-07,0.129046,0.129325,0.124839,0.125467
AAPL,1986-10-08,0.124839,0.125467,0.122367,0.124161
AAPL,1986-10-09,0.124161,0.126056,0.123813,0.125467
AAPL,1986-10-10,0.124839,0.126704,0.122965,0.126056
AAPL,1986-10-13,0.125746,0.131539,0.125467,0.131539
AAPL,1986-10-14,0.131539,0.133612,0.128179,0.129046
AAPL,1986-10-15,0.127002,0.127002,0.124161,0.126704
AAPL,1986-10-16,0.126704,0.128468,0.126056,0.127551
AAPL,1986-10-17,0.128179,0.129046,0.126704,0.127551
AAPL,1986-10-20,0.127002,0.127551,0.124839,0.124839
AAPL,1986-10-21,0.125467,0.125467,0.123813,0.124161
AAPL,1986-10-22,0.124161,0.124839,0.122367,0.123245
AAPL,1986-10-23,0.123245,0.125746,0.123245,0.125746
AAPL,1986-10-24,0.125746,0.126056,0.124161,0.125467
AAPL,1986-10-27,0.127002,0.129046,0.126056,0.129046
AAPL,1986-10-28,0.129046,0.129325,0.125467,0.126704
AAPL,1986-10-29,0.127002,0.127002,0.125746,0.126704
AAPL,1986-10-30,0.127002,0.131808,0.126704,0.129923
AAPL,1986-10-31,0.129923,0.132137,0.129923,0.131539
AAPL,1986-11-03,0.131808,0.133363,0.131539,0.133044
AAPL,1986-11-04,0.132137,0.136045,0.128468,0.135746
AAPL,1986-11-05,0.135746,0.14096,0.13454,0.140342
AAPL,1986-11-06,0.139115,0.139724,0.135746,0.137032
AAPL,1986-11-07,0.136703,0.137032,0.132137,0.135746
AAPL,1986-11-10,0.136045,0.136045,0.133363,0.13428
AAPL,1986-11-11,0.13454,0.135746,0.133612,0.13454
AAPL,1986-11-12,0.135746,0.139115,0.135148,0.139115
AAPL,1986-11-13,0.138497,0.138497,0.13454,0.13454
AAPL,1986-11-14,0.13454,0.13454,0.132137,0.133612
AAPL,1986-11-17,0.133612,0.140342,0.133044,0.138219
AAPL,1986-11-18,0.138219,0.139465,0.133363,0.13428
AAPL,1986-11-19,0.133363,0.133612,0.130931,0.133044
AAPL,1986-11-20,0.132137,0.13428,0.132137,0.133612
AAPL,1986-11-21,0.133612,0.137631,0.133363,0.136703
AAPL,1986-11-24,0.137631,0.144559,0.136703,0.14422
AAPL,1986-11-25,0.14422,0.153461,0.14422,0.152535
AAPL,1986-11-26,0.152235,0.156492,0.151917,0.153761
AAPL,1986-11-28,0.153761,0.154379,0.150352,0.151917
AAPL,1986-12-01,0.151917,0.152235,0.148567,0.152235
AAPL,1986-12-02,0.153761,0.158606,0.151917,0.15742
AAPL,1986-12-03,0.158008,0.163152,0.15742,0.162245
AAPL,1986-12-04,0.161926,0.162245,0.159533,0.161298
AAPL,1986-12-05,0.161926,0.166243,0.161298,0.166243
AAPL,1986-12-08,0.165635,0.166562,0.160759,0.161298
AAPL,1986-12-09,0.160759,0.161926,0.155825,0.160759
AAPL,1986-12-10,0.160759,0.166243,0.159533,0.165036
AAPL,1986-12-11,0.165635,0.166562,0.161926,0.162534
AAPL,1986-12-12,0.162534,0.163152,0.156492,0.156492
AAPL,1986-12-15,0.155546,0.158606,0.153461,0.158606
AAPL,1986-12-16,0.158008,0.161298,0.158008,0.161298
AAPL,1986-12-17,0.160759,0.161298,0.154947,0.156492
AAPL,1986-12-18,0.155825,0.158945,0.154688,0.15716
AAPL,1986-12-19,0.15716,0.161298,0.15716,0.159863
AAPL,1986-12-22,0.159533,0.161298,0.158606,0.159863
AAPL,1986-12-23,0.160121,0.160759,0.158945,0.159863
AAPL,1986-12-24,0.159533,0.159863,0.158008,0.158945
AAPL,1986-12-26,0.158945,0.158945,0.155546,0.155546
AAPL,1986-12-29,0.155546,0.155825,0.152535,0.153761
AAPL,1986-12-30,0.153761,0.15742,0.153461,0.155546
AAPL,1986-12-31,0.155546,0.15716,0.153461,0.153761
AAPL,1987-01-02,0.153461,0.155825,0.152235,0.154947
AAPL,1987-01-05,0.156492,0.16406,0.155546,0.163152
AAPL,1987-01-06,0.16374,0.16718,0.161926,0.166243
AAPL,1987-01-07,0.166562,0.170171,0.165635,0.169832
AAPL,1987-01-08,0.169832,0.171028,0.168635,0.169832
AAPL,1987-01-09,0.169832,0.17383,0.168407,0.172314
AAPL,1987-01-12,0.172634,0.17383,0.169832,0.172634
AAPL,1987-01-13,0.171028,0.172314,0.169204,0.169204
AAPL,1987-01-14,0.169204,0.183001,0.168635,0.182683
AAPL,1987-01-15,0.183001,0.195224,0.182383,0.189073
AAPL,1987-01-16,0.189641,0.189641,0.181128,0.185036
AAPL,1987-01-19,0.185036,0.201576,0.181785,0.201576
AAPL,1987-01-20,0.208833,0.211615,0.195484,0.195743
AAPL,1987-01-21,0.192972,0.194278,0.186032,0.186032
AAPL,1987-01-22,0.185374,0.199741,0.183879,0.199093
AAPL,1987-01-23,0.199093,0.201286,0.190559,0.190559
AAPL,1987-01-26,0.189641,0.191466,0.187867,0.188784
AAPL,1987-01-27,0.189641,0.201576,0.189073,0.200349
AAPL,1987-01-28,0.201286,0.211615,0.197877,0.21002
AAPL,1987-01-29,0.211913,0.217028,0.202722,0.205483
AAPL,1987-01-30,0.204865,0.211913,0.199741,0.210678
AAPL,1987-02-02,0.210678,0.212511,0.205783,0.211913
AAPL,1987-02-03,0.212511,0.213159,0.208016,0.210678
AAPL,1987-02-04,0.210678,0.210678,0.206431,0.208833
AAPL,1987-02-05,0.208833,0.209082,0.201576,0.204207
AAPL,1987-02-06,0.204865,0.204865,0.200598,0.204865
AAPL,1987-02-09,0.200598,0.202722,0.198195,0.199741
AAPL,1987-02-10,0.199093,0.200349,0.195743,0.200349
AAPL,1987-02-11,0.201286,0.215433,0.200349,0.214346
AAPL,1987-02-12,0.21641,0.227067,0.21641,0.222531
AAPL,1987-02-13,0.222531,0.237157,0.220139,0.235951
AAPL,1987-02-17,0.235951,0.25242,0.234684,0.252091
AAPL,1987-02-18,0.252689,0.25571,0.240556,0.241115
AAPL,1987-02-19,0.241115,0.241115,0.234435,0.236857
AAPL,1987-02-20,0.236857,0.237157,0.229919,0.232252
AAPL,1987-02-23,0.231095,0.243787,0.22615,0.23959
AAPL,1987-02-24,0.239908,0.250227,0.23959,0.248462
AAPL,1987-02-25,0.248462,0.263666,0.245082,0.26239
AAPL,1987-02-26,0.263666,0.270644,0.257853,0.26239
AAPL,1987-02-27,0.26239,0.269338,0.257205,0.265481
AAPL,1987-03-02,0.266687,0.267634,0.254214,0.256009
AAPL,1987-03-03,0.256009,0.258471,0.245651,0.246618
AAPL,1987-03-04,0.249599,0.259129,0.248173,0.256657
AAPL,1987-03-05,0.256009,0.261832,0.255082,0.260017
AAPL,1987-03-06,0.255082,0.259698,0.253288,0.255082
AAPL,1987-03-09,0.25242,0.253288,0.244733,0.245082
AAPL,1987-03-10,0.244733,0.253926,0.244733,0.253288
AAPL,1987-03-11,0.255082,0.257853,0.251493,0.251493
AAPL,1987-03-12,0.250227,0.251493,0.241394,0.247535
AAPL,1987-03-13,0.247535,0.250227,0.241115,0.241115
AAPL,1987-03-16,0.241115,0.247535,0.237157,0.247535
AAPL,1987-03-17,0.248462,0.257853,0.246618,0.254214
AAPL,1987-03-18,0.255082,0.256009,0.245651,0.250227
AAPL,1987-03-19,0.249599,0.260017,0.248462,0.259698
AAPL,1987-03-20,0.259129,0.264843,0.259129,0.259129
AAPL,1987-03-23,0.257853,0.259129,0.251493,0.256009
AAPL,1987-03-24,0.257205,0.260017,0.251493,0.251493
AAPL,1987-03-25,0.25242,0.254214,0.247535,0.253288
AAPL,1987-03-26,0.253288,0.257205,0.25242,0.255082
AAPL,1987-03-27,0.255082,0.256009,0.245651,0.246618
AAPL,1987-03-30,0.241115,0.243787,0.236269,0.237157
AAPL,1987-03-31,0.236269,0.245651,0.236269,0.244733
AAPL,1987-04-01,0.23926,0.254214,0.236857,0.253288
AAPL,1987-04-02,0.259129,0.272499,0.254214,0.272499
AAPL,1987-04-03,0.271273,0.272797,0.266687,0.272499
AAPL,1987-04-06,0.271273,0.276118,0.262718,0.265481
AAPL,1987-04-07,0.264843,0.266687,0.257205,0.257205
AAPL,1987-04-08,0.257205,0.266687,0.256009,0.261832
AAPL,1987-04-09,0.260874,0.271273,0.257205,0.269338
AAPL,1987-04-10,0.270306,0.271273,0.264843,0.266687
AAPL,1987-04-13,0.265481,0.266687,0.256009,0.256009
AAPL,1987-04-14,0.253288,0.264843,0.25242,0.257853
AAPL,1987-04-15,0.263666,0.269338,0.260874,0.269338
AAPL,1987-04-16,0.270306,0.277912,0.269338,0.271273
AAPL,1987-04-20,0.271273,0.276118,0.268422,0.269996
AAPL,1987-04-21,0.266687,0.284632,0.263666,0.283734
AAPL,1987-04-22,0.290694,0.292288,0.280703,0.28187
AAPL,1987-04-23,0.28187,0.293256,0.28187,0.288321
AAPL,1987-04-24,0.287383,0.290414,0.282827,0.283734
AAPL,1987-04-27,0.28187,0.285569,0.277912,0.284632
AAPL,1987-04-28,0.287383,0.295519,0.286466,0.292288
AAPL,1987-04-29,0.293256,0.302607,0.292288,0.294941
AAPL,1987-04-30,0.295817,0.303544,0.294941,0.300822
AAPL,1987-05-01,0.30166,0.303544,0.298629,0.303544
AAPL,1987-05-04,0.30166,0.30479,0.299896,0.302607
AAPL,1987-05-05,0.303544,0.306286,0.295817,0.30479
AAPL,1987-05-06,0.305708,0.312068,0.300822,0.303544
AAPL,1987-05-07,0.302607,0.307452,0.302607,0.30479
AAPL,1987-05-08,0.305708,0.307452,0.299896,0.299896
AAPL,1987-05-11,0.292936,0.302278,0.29162,0.292936
AAPL,1987-05-12,0.288939,0.290694,0.28525,0.287065
AAPL,1987-05-13,0.288011,0.298629,0.287065,0.2984
AAPL,1987-05-14,0.297423,0.302278,0.297423,0.301092
AAPL,1987-05-15,0.301092,0.301092,0.296147,0.297423
AAPL,1987-05-18,0.297423,0.2984,0.287065,0.288011
AAPL,1987-05-19,0.288011,0.288011,0.275789,0.278211
AAPL,1987-05-20,0.277643,0.28525,0.27549,0.283116
AAPL,1987-05-21,0.284054,0.288011,0.283116,0.283116
AAPL,1987-05-22,0.28525,0.287065,0.280405,0.28187
AAPL,1987-05-26,0.283116,0.296147,0.281302,0.296147
AAPL,1987-05-27,0.296147,0.305129,0.294711,0.302278
AAPL,1987-05-28,0.302278,0.305129,0.2984,0.303833
AAPL,1987-05-29,0.305129,0.306006,0.300174,0.300174
AAPL,1987-06-01,0.302278,0.302278,0.294711,0.295519
AAPL,1987-06-02,0.294711,0.296147,0.292936,0.293575
AAPL,1987-06-03,0.293575,0.302278,0.293575,0.295519
AAPL,1987-06-04,0.296147,0.299248,0.292936,0.2984
AAPL,1987-06-05,0.299248,0.299248,0.295519,0.295519
AAPL,1987-06-08,0.295519,0.296147,0.29162,0.295519
AAPL,1987-06-09,0.294711,0.302278,0.294711,0.2984
AAPL,1987-06-10,0.299248,0.305129,0.296147,0.2984
AAPL,1987-06-11,0.2984,0.303833,0.296147,0.300174
AAPL,1987-06-12,0.300174,0.303195,0.299248,0.300174
AAPL,1987-06-15,0.300174,0.302278,0.294711,0.2984
AAPL,1987-06-16,0.315418,0.317531,0.288939,0.315418
AAPL,1987-06-17,0.315418,0.322995,0.303833,0.307702
AAPL,1987-06-18,0.306006,0.317531,0.300174,0.315418
AAPL,1987-06-19,0.315418,0.317531,0.306884,0.311569
AAPL,1987-06-22,0.313594,0.32124,0.310842,0.319057
AAPL,1987-06-23,0.319057,0.320223,0.309915,0.313594
AAPL,1987-06-24,0.315418,0.328768,0.307702,0.319057
AAPL,1987-06-25,0.319057,0.322995,0.307702,0.307702
AAPL,1987-06-26,0.309915,0.315418,0.303833,0.307702
AAPL,1987-06-29,0.307702,0.309915,0.303833,0.309915
AAPL,1987-06-30,0.307702,0.311569,0.302278,0.307702
AAPL,1987-07-01,0.309915,0.309915,0.302278,0.303833
AAPL,1987-07-02,0.303833,0.311569,0.302278,0.308639
AAPL,1987-07-06,0.309915,0.317531,0.307702,0.309915
AAPL,1987-07-07,0.307702,0.311569,0.294711,0.2984
AAPL,1987-07-08,0.2984,0.2984,0.277643,0.283116
AAPL,1987-07-09,0.283116,0.294711,0.283116,0.287065
AAPL,1987-07-10,0.288939,0.2984,0.287065,0.288939
AAPL,1987-07-13,0.296147,0.309915,0.294711,0.307702
AAPL,1987-07-14,0.311569,0.326614,0.311569,0.326614
AAPL,1987-07-15,0.326614,0.340331,0.32124,0.33432
AAPL,1987-07-16,0.33432,0.33432,0.328768,0.33432
AAPL,1987-07-17,0.336384,0.340331,0.325099,0.328768
AAPL,1987-07-20,0.326614,0.328768,0.315418,0.317531
AAPL,1987-07-21,0.319057,0.322995,0.313594,0.31446
AAPL,1987-07-22,0.315418,0.325099,0.313594,0.322995
AAPL,1987-07-23,0.326614,0.330592,0.307702,0.317531
AAPL,1987-07-24,0.315418,0.325099,0.315418,0.322995
AAPL,1987-07-27,0.322995,0.326614,0.319057,0.32124
AAPL,1987-07-28,0.322995,0.325099,0.317531,0.318429
AAPL,1987-07-29,0.319057,0.319057,0.307702,0.311569
AAPL,1987-07-30,0.311569,0.315418,0.309915,0.315418
AAPL,1987-07-31,0.313594,0.319057,0.313594,0.313594
AAPL,1987-08-03,0.311569,0.315418,0.306006,0.306006
AAPL,1987-08-04,0.307702,0.32124,0.303833,0.32124
AAPL,1987-08-05,0.32124,0.330592,0.319057,0.328768
AAPL,1987-08-06,0.328768,0.355317,0.325099,0.351568
AAPL,1987-08-07,0.351568,0.358916,0.349534,0.353462
AAPL,1987-08-10,0.36714,0.36714,0.348297,0.36714
AAPL,1987-08-11,0.376861,0.382314,0.371078,0.376861
AAPL,1987-08-12,0.376861,0.378715,0.36714,0.371078
AAPL,1987-08-13,0.371078,0.382314,0.369015,0.372922
AAPL,1987-08-14,0.369015,0.38053,0.365346,0.372922
AAPL,1987-08-17,0.376861,0.38053,0.371078,0.376861
AAPL,1987-08-18,0.374846,0.376861,0.36714,0.371078
AAPL,1987-08-19,0.376861,0.38053,0.372922,0.38053
AAPL,1987-08-20,0.382314,0.399391,0.378715,0.393968
AAPL,1987-08-21,0.393968,0.409132,0.392163,0.40338
AAPL,1987-08-24,0.40338,0.407377,0.397617,0.397617
AAPL,1987-08-25,0.401555,0.405154,0.395703,0.395703
AAPL,1987-08-26,0.40338,0.407377,0.395703,0.395703
AAPL,1987-08-27,0.397617,0.401555,0.392163,0.395703
AAPL,1987-08-28,0.395703,0.399391,0.392163,0.395703
AAPL,1987-08-31,0.397617,0.412841,0.393968,0.410996
AAPL,1987-09-01,0.416779,0.420378,0.399391,0.399391
AAPL,1987-09-02,0.395703,0.405154,0.386401,0.395703
AAPL,1987-09-03,0.399391,0.401555,0.382314,0.389891
AAPL,1987-09-04,0.389891,0.393968,0.38053,0.384218
AAPL,1987-09-08,0.382314,0.384218,0.369015,0.379662
AAPL,1987-09-09,0.382314,0.40338,0.376861,0.401555
AAPL,1987-09-10,0.405154,0.414595,0.404257,0.409132
AAPL,1987-09-11,0.410996,0.422541,0.401555,0.414595
AAPL,1987-09-14,0.416779,0.420378,0.401555,0.40338
AAPL,1987-09-15,0.40338,0.40338,0.392163,0.393968
AAPL,1987-09-16,0.393968,0.400379,0.389891,0.393968
AAPL,1987-09-17,0.395703,0.397617,0.388146,0.395703
AAPL,1987-09-18,0.395703,0.397617,0.391207,0.393968
AAPL,1987-09-21,0.393968,0.401555,0.382314,0.382314
AAPL,1987-09-22,0.384218,0.412841,0.382314,0.411954
AAPL,1987-09-23,0.411954,0.42619,0.409132,0.420378
AAPL,1987-09-24,0.420378,0.440526,0.420378,0.429939
AAPL,1987-09-25,0.431952,0.441444,0.429939,0.437785
AAPL,1987-09-28,0.437785,0.447226,0.422541,0.424445
AAPL,1987-09-29,0.42619,0.42619,0.412841,0.414595
AAPL,1987-09-30,0.412841,0.433806,0.412841,0.429939
AAPL,1987-10-01,0.431952,0.447226,0.429939,0.443288
AAPL,1987-10-02,0.443288,0.447226,0.437785,0.445063
AAPL,1987-10-05,0.445063,0.454823,0.439609,0.450855
AAPL,1987-10-06,0.453019,0.453019,0.422541,0.424445
AAPL,1987-10-07,0.422541,0.424445,0.412841,0.422541
AAPL,1987-10-08,0.422541,0.42619,0.405154,0.412841
AAPL,1987-10-09,0.412841,0.422541,0.410996,0.411954
AAPL,1987-10-12,0.412841,0.414027,0.393968,0.405154
AAPL,1987-10-13,0.414595,0.416779,0.405154,0.414595
AAPL,1987-10-14,0.409132,0.410996,0.395703,0.405154
AAPL,1987-10-15,0.405154,0.414595,0.393968,0.395703
AAPL,1987-10-16,0.397617,0.40338,0.361677,0.36714
AAPL,1987-10-19,0.36714,0.36714,0.270306,0.277643
AAPL,1987-10-20,0.292936,0.319655,0.248173,0.26239
AAPL,1987-10-21,0.292936,0.319655,0.289238,0.30799
AAPL,1987-10-22,0.298629,0.30799,0.274024,0.279757
AAPL,1987-10-23,0.272199,0.277643,0.260555,0.270306
AAPL,1987-10-26,0.26239,0.266387,0.210318,0.213159
AAPL,1987-10-27,0.224704,0.245412,0.220717,0.230188
AAPL,1987-10-28,0.234136,0.256937,0.222531,0.255082
AAPL,1987-10-29,0.260555,0.304541,0.245412,0.300822
AAPL,1987-10-30,0.304541,0.327312,0.292936,0.293893
AAPL,1987-11-02,0.294941,0.300822,0.285569,0.294941
AAPL,1987-11-03,0.289238,0.292936,0.260555,0.275789
AAPL,1987-11-04,0.270306,0.283396,0.264543,0.274024
AAPL,1987-11-05,0.275789,0.294941,0.275789,0.289238
AAPL,1987-11-06,0.290992,0.300822,0.281561,0.287383
AAPL,1987-11-09,0.281561,0.285569,0.275789,0.283396
AAPL,1987-11-10,0.277643,0.285569,0.274024,0.275789
AAPL,1987-11-11,0.283396,0.290992,0.279757,0.283396
AAPL,1987-11-12,0.292936,0.304541,0.292288,0.294941
AAPL,1987-11-13,0.298629,0.300822,0.281561,0.283396
AAPL,1987-11-16,0.287383,0.292936,0.277643,0.279757
AAPL,1987-11-17,0.279757,0.281561,0.266387,0.266387
AAPL,1987-11-18,0.272199,0.277643,0.26239,0.275789
AAPL,1987-11-19,0.277643,0.277643,0.258801,0.26239
AAPL,1987-11-20,0.258801,0.274024,0.252988,0.270306
AAPL,1987-11-23,0.270306,0.275789,0.264543,0.275789
AAPL,1987-11-24,0.279757,0.287383,0.274842,0.281561
AAPL,1987-11-25,0.281561,0.281561,0.274024,0.277643
AAPL,1987-11-27,0.275789,0.277643,0.264543,0.266387
AAPL,1987-11-30,0.256937,0.26239,0.231962,0.251193
AAPL,1987-12-01,0.255082,0.258801,0.249269,0.252988
AAPL,1987-12-02,0.252988,0.255082,0.247236,0.247236
AAPL,1987-12-03,0.251193,0.254214,0.226439,0.231962
AAPL,1987-12-04,0.230188,0.237745,0.226439,0.234136
AAPL,1987-12-07,0.235951,0.252988,0.235951,0.251193
AAPL,1987-12-08,0.255082,0.265481,0.252988,0.26239
AAPL,1987-12-09,0.26239,0.275789,0.257853,0.266387
AAPL,1987-12-10,0.256937,0.274024,0.252988,0.264543
AAPL,1987-12-11,0.264543,0.264543,0.255082,0.258801
AAPL,1987-12-14,0.26239,0.285569,0.260555,0.283396
AAPL,1987-12-15,0.287383,0.290992,0.281561,0.285569
AAPL,1987-12-16,0.287383,0.302607,0.283396,0.298629
AAPL,1987-12-17,0.30799,0.310223,0.298629,0.298629
AAPL,1987-12-18,0.300822,0.313812,0.298629,0.30799
AAPL,1987-12-21,0.30799,0.317781,0.306286,0.317781
AAPL,1987-12-22,0.317781,0.317781,0.30799,0.316006
AAPL,1987-12-23,0.317781,0.325397,0.313812,0.32151
AAPL,1987-12-24,0.319655,0.327312,0.317781,0.324231
AAPL,1987-12-28,0.32151,0.323284,0.300822,0.306286
AAPL,1987-12-29,0.30799,0.32151,0.306286,0.320602
AAPL,1987-12-30,0.323284,0.333074,0.323284,0.330352
AAPL,1987-12-31,0.323284,0.327312,0.318757,0.319655
AAPL,1988-01-04,0.325397,0.340611,0.32151,0.340611
AAPL,1988-01-05,0.350102,0.351886,0.336644,0.339495
AAPL,1988-01-06,0.342466,0.342466,0.333074,0.333074
AAPL,1988-01-07,0.33119,0.340611,0.323284,0.338567
AAPL,1988-01-08,0.338567,0.34436,0.300822,0.304541
AAPL,1988-01-11,0.304541,0.325397,0.302607,0.323284
AAPL,1988-01-12,0.327312,0.33119,0.302607,0.319655
AAPL,1988-01-13,0.319655,0.329066,0.312966,0.32151
AAPL,1988-01-14,0.325397,0.326335,0.319655,0.32151
AAPL,1988-01-15,0.33119,0.342466,0.323284,0.326335
AAPL,1988-01-18,0.327312,0.327312,0.319655,0.325397
AAPL,1988-01-19,0.32151,0.329066,0.315069,0.325397
AAPL,1988-01-20,0.327312,0.327312,0.290992,0.302607
AAPL,1988-01-21,0.30799,0.310223,0.299896,0.305329
AAPL,1988-01-22,0.30799,0.310223,0.290992,0.298629
AAPL,1988-01-25,0.300822,0.316006,0.300822,0.311201
AAPL,1988-01-26,0.310223,0.312068,0.298629,0.302607
AAPL,1988-01-27,0.306286,0.30799,0.294941,0.302607
AAPL,1988-01-28,0.304541,0.316006,0.302607,0.313812
AAPL,1988-01-29,0.316006,0.317781,0.306286,0.316006
AAPL,1988-02-01,0.317781,0.323284,0.315069,0.317781
AAPL,1988-02-02,0.316006,0.318757,0.30799,0.313812
AAPL,1988-02-03,0.312068,0.313812,0.298629,0.300822
AAPL,1988-02-04,0.300822,0.305329,0.296755,0.302607
AAPL,1988-02-05,0.304541,0.307452,0.292936,0.293893
AAPL,1988-02-08,0.292936,0.298629,0.287383,0.294941
AAPL,1988-02-09,0.296755,0.303544,0.294941,0.302607
AAPL,1988-02-10,0.302607,0.316006,0.302607,0.312068
AAPL,1988-02-11,0.312068,0.313812,0.306286,0.308938
AAPL,1988-02-12,0.308938,0.316006,0.30799,0.312068
AAPL,1988-02-16,0.312068,0.313812,0.304541,0.313812
AAPL,1988-02-17,0.313812,0.323284,0.313812,0.318757
AAPL,1988-02-18,0.316644,0.325397,0.316006,0.317781
AAPL,1988-02-19,0.317781,0.319655,0.316006,0.317781
AAPL,1988-02-22,0.316006,0.331857,0.316006,0.329066
AAPL,1988-02-23,0.329066,0.333074,0.32151,0.325397
AAPL,1988-02-24,0.325397,0.327312,0.319655,0.32151
AAPL,1988-02-25,0.319655,0.327312,0.317781,0.317781
AAPL,1988-02-26,0.319655,0.32151,0.313812,0.317781
AAPL,1988-02-29,0.317781,0.329066,0.316006,0.327312
AAPL,1988-03-01,0.329066,0.33119,0.323284,0.329066
AAPL,1988-03-02,0.333074,0.342466,0.33119,0.340611
AAPL,1988-03-03,0.338567,0.357699,0.338567,0.353791
AAPL,1988-03-04,0.350102,0.357699,0.346453,0.356812
AAPL,1988-03-07,0.355885,0.363421,0.353791,0.356812
AAPL,1988-03-08,0.355885,0.357699,0.350102,0.351886
AAPL,1988-03-09,0.351886,0.359534,0.351886,0.355885
AAPL,1988-03-10,0.357699,0.359534,0.34436,0.34436
AAPL,1988-03-11,0.346453,0.348297,0.338567,0.348297
AAPL,1988-03-14,0.348297,0.353791,0.346453,0.351886
AAPL,1988-03-15,0.350102,0.351886,0.340611,0.342466
AAPL,1988-03-16,0.341508,0.353143,0.338567,0.35095
AAPL,1988-03-17,0.351886,0.353791,0.340611,0.342466
AAPL,1988-03-18,0.342466,0.346453,0.336644,0.340611
AAPL,1988-03-21,0.337949,0.339495,0.327312,0.334021
AAPL,1988-03-22,0.334878,0.338567,0.329066,0.334878
AAPL,1988-03-23,0.334878,0.334878,0.318757,0.323284
AAPL,1988-03-24,0.317781,0.323284,0.304541,0.311201
AAPL,1988-03-25,0.310223,0.313812,0.304541,0.305329
AAPL,1988-03-28,0.304541,0.317781,0.300822,0.316006
AAPL,1988-03-29,0.316006,0.319655,0.308938,0.312068
AAPL,1988-03-30,0.310223,0.313812,0.294941,0.300822
AAPL,1988-03-31,0.302607,0.30799,0.298629,0.304541
AAPL,1988-04-04,0.302607,0.30799,0.292936,0.294941
AAPL,1988-04-05,0.298629,0.300822,0.292936,0.298629
AAPL,1988-04-06,0.300822,0.317781,0.296755,0.317781
AAPL,1988-04-07,0.317781,0.322716,0.310223,0.310223
AAPL,1988-04-08,0.310223,0.317781,0.302607,0.312068
AAPL,1988-04-11,0.317781,0.319655,0.312068,0.316006
AAPL,1988-04-12,0.317781,0.32151,0.313812,0.317781
AAPL,1988-04-13,0.317781,0.319655,0.312068,0.313812
AAPL,1988-04-14,0.30799,0.316006,0.296755,0.300822
AAPL,1988-04-15,0.302607,0.304541,0.292936,0.300822
AAPL,1988-04-18,0.302607,0.310223,0.298629,0.304541
AAPL,1988-04-19,0.305329,0.316006,0.305329,0.306286
AAPL,1988-04-20,0.306286,0.30799,0.298629,0.302607
AAPL,1988-04-21,0.307452,0.30799,0.296755,0.300822
AAPL,1988-04-22,0.302607,0.306286,0.300822,0.305329
AAPL,1988-04-25,0.306286,0.312068,0.304541,0.311201
AAPL,1988-04-26,0.312068,0.317781,0.310223,0.316006
AAPL,1988-04-27,0.317781,0.319655,0.316006,0.317781
AAPL,1988-04-28,0.317781,0.319655,0.313812,0.315069
AAPL,1988-04-29,0.313812,0.316006,0.30799,0.312068
AAPL,1988-05-02,0.310223,0.313812,0.30799,0.312068
AAPL,1988-05-03,0.312068,0.32151,0.310223,0.317781
AAPL,1988-05-04,0.318757,0.328239,0.317781,0.319655
AAPL,1988-05-05,0.319655,0.32151,0.316006,0.317781
AAPL,1988-05-06,0.316644,0.317781,0.313812,0.313812
AAPL,1988-05-09,0.313812,0.313812,0.30799,0.310223
AAPL,1988-05-10,0.30799,0.312068,0.306286,0.311201
AAPL,1988-05-11,0.306286,0.310223,0.300822,0.300822
AAPL,1988-05-12,0.300822,0.306286,0.300822,0.302607
AAPL,1988-05-13,0.306286,0.30799,0.304541,0.30799
AAPL,1988-05-16,0.30799,0.315069,0.304541,0.313812
AAPL,1988-05-17,0.316006,0.319655,0.306286,0.30799
AAPL,1988-05-18,0.30799,0.310223,0.300822,0.302607
AAPL,1988-05-19,0.300822,0.302607,0.292936,0.296755
AAPL,1988-05-20,0.298629,0.300822,0.294941,0.294941
AAPL,1988-05-23,0.292936,0.295817,0.284632,0.289238
AAPL,1988-05-24,0.289238,0.296755,0.287383,0.295817
AAPL,1988-05-25,0.296755,0.302607,0.292936,0.292936
AAPL,1988-05-26,0.292936,0.300822,0.292936,0.299896
AAPL,1988-05-27,0.298629,0.304541,0.296755,0.302607
AAPL,1988-05-31,0.304541,0.316006,0.302607,0.316006
AAPL,1988-06-01,0.316006,0.323284,0.313812,0.323284
AAPL,1988-06-02,0.319655,0.323284,0.316006,0.317781
AAPL,1988-06-03,0.317781,0.329066,0.317781,0.327312
AAPL,1988-06-06,0.325397,0.334878,0.325397,0.334878
AAPL,1988-06-07,0.333074,0.34436,0.33119,0.334878
AAPL,1988-06-08,0.336644,0.346453,0.334878,0.342466
AAPL,1988-06-09,0.342466,0.34436,0.329066,0.33119
AAPL,1988-06-10,0.33119,0.340611,0.327312,0.338567
AAPL,1988-06-13,0.342466,0.34436,0.336644,0.342466
AAPL,1988-06-14,0.34436,0.350102,0.342466,0.34436
AAPL,1988-06-15,0.34436,0.348297,0.342466,0.348297
AAPL,1988-06-16,0.342466,0.34436,0.336644,0.338567
AAPL,1988-06-17,0.340611,0.340611,0.336644,0.340611
AAPL,1988-06-20,0.337949,0.340611,0.334878,0.335756
AAPL,1988-06-21,0.334878,0.342466,0.334021,0.341508
AAPL,1988-06-22,0.346453,0.349215,0.342466,0.347041
AAPL,1988-06-23,0.348297,0.348297,0.342466,0.342466
AAPL,1988-06-24,0.342466,0.346453,0.338567,0.342466
AAPL,1988-06-27,0.338567,0.345536,0.338567,0.338567
AAPL,1988-06-28,0.340611,0.351886,0.338567,0.351886
AAPL,1988-06-29,0.350102,0.355885,0.348297,0.353143
AAPL,1988-06-30,0.351886,0.355885,0.350102,0.351886
AAPL,1988-07-01,0.353791,0.356812,0.351886,0.353791
AAPL,1988-07-05,0.353791,0.359534,0.35095,0.359534
AAPL,1988-07-06,0.358616,0.361677,0.35095,0.353791
AAPL,1988-07-07,0.353791,0.353791,0.34436,0.349215
AAPL,1988-07-08,0.346453,0.350102,0.342466,0.34436
AAPL,1988-07-11,0.346453,0.346453,0.341508,0.343472
AAPL,1988-07-12,0.342466,0.34436,0.338567,0.340611
AAPL,1988-07-13,0.340611,0.342466,0.336644,0.340611
AAPL,1988-07-14,0.340611,0.34436,0.338567,0.342466
AAPL,1988-07-15,0.342466,0.346453,0.340611,0.342466
AAPL,1988-07-18,0.345536,0.350102,0.34436,0.346453
AAPL,1988-07-19,0.342466,0.346453,0.334021,0.340611
AAPL,1988-07-20,0.340611,0.342466,0.334878,0.336644
AAPL,1988-07-21,0.333074,0.334878,0.325397,0.327312
AAPL,1988-07-22,0.327312,0.329066,0.323284,0.323284
AAPL,1988-07-25,0.325397,0.329066,0.32151,0.325397
AAPL,1988-07-26,0.325397,0.329066,0.32151,0.325397
AAPL,1988-07-27,0.325397,0.329066,0.323284,0.325397
AAPL,1988-07-28,0.323284,0.327312,0.32151,0.324231
AAPL,1988-07-29,0.329066,0.338567,0.327312,0.337949
AAPL,1988-08-01,0.338567,0.348297,0.336644,0.342466
AAPL,1988-08-02,0.342466,0.346453,0.338567,0.339495
AAPL,1988-08-03,0.340611,0.340611,0.334878,0.340611
AAPL,1988-08-04,0.340611,0.34436,0.338567,0.339495
AAPL,1988-08-05,0.338567,0.342466,0.336644,0.336644
AAPL,1988-08-08,0.338567,0.340611,0.334878,0.334878
AAPL,1988-08-09,0.334878,0.336644,0.327312,0.33119
AAPL,1988-08-10,0.333074,0.333074,0.317781,0.318757
AAPL,1988-08-11,0.32151,0.329066,0.319655,0.329066
AAPL,1988-08-12,0.327312,0.327312,0.32151,0.323284
AAPL,1988-08-15,0.32151,0.32151,0.30799,0.313812
AAPL,1988-08-16,0.312068,0.329066,0.310223,0.323284
AAPL,1988-08-17,0.323284,0.325397,0.317781,0.319655
AAPL,1988-08-18,0.319655,0.327312,0.317781,0.323284
AAPL,1988-08-19,0.323284,0.325397,0.30799,0.310223
AAPL,1988-08-22,0.306286,0.310223,0.300822,0.302607
AAPL,1988-08-23,0.302607,0.306286,0.298629,0.300822
AAPL,1988-08-24,0.302607,0.310223,0.300822,0.310223
AAPL,1988-08-25,0.306286,0.30799,0.298629,0.305329
AAPL,1988-08-26,0.304541,0.310223,0.304541,0.306286
AAPL,1988-08-29,0.310223,0.312068,0.30799,0.311201
AAPL,1988-08-30,0.310223,0.312068,0.304541,0.311201
AAPL,1988-08-31,0.312068,0.312966,0.300822,0.303544
AAPL,1988-09-01,0.302607,0.302607,0.292936,0.295817
AAPL,1988-09-02,0.300822,0.304541,0.296755,0.302607
AAPL,1988-09-06,0.304541,0.304541,0.294941,0.295817
AAPL,1988-09-07,0.296755,0.300822,0.287383,0.290992
AAPL,1988-09-08,0.290992,0.300822,0.287383,0.294941
AAPL,1988-09-09,0.294941,0.312068,0.287383,0.30799
AAPL,1988-09-12,0.312068,0.317781,0.305329,0.312068
AAPL,1988-09-13,0.306286,0.313812,0.304541,0.312068
AAPL,1988-09-14,0.317781,0.322716,0.316006,0.319655
AAPL,1988-09-15,0.319655,0.325397,0.316006,0.316644
AAPL,1988-09-16,0.316006,0.325397,0.315069,0.32151
AAPL,1988-09-19,0.319655,0.32151,0.313812,0.317781
AAPL,1988-09-20,0.317781,0.32151,0.315069,0.316006
AAPL,1988-09-21,0.317781,0.327312,0.316006,0.325397
AAPL,1988-09-22,0.327312,0.334878,0.325397,0.334878
AAPL,1988-09-23,0.33119,0.336644,0.33119,0.333074
AAPL,1988-09-26,0.333074,0.334878,0.323284,0.325397
AAPL,1988-09-27,0.323284,0.33119,0.323284,0.330352
AAPL,1988-09-28,0.33119,0.335756,0.329066,0.33119
AAPL,1988-09-29,0.333074,0.336644,0.33119,0.334878
AAPL,1988-09-30,0.334878,0.334878,0.329066,0.329066
AAPL,1988-10-03,0.327312,0.329066,0.319655,0.323284
AAPL,1988-10-04,0.32151,0.325397,0.312966,0.316006
AAPL,1988-10-05,0.313812,0.317781,0.30799,0.311201
AAPL,1988-10-06,0.30799,0.311201,0.298629,0.302607
AAPL,1988-10-07,0.296755,0.302607,0.292288,0.302607
AAPL,1988-10-10,0.300822,0.302607,0.285569,0.292936
AAPL,1988-10-11,0.290992,0.300822,0.290992,0.296755
AAPL,1988-10-12,0.292936,0.296755,0.289238,0.294941
AAPL,1988-10-13,0.292936,0.302607,0.292936,0.296755
AAPL,1988-10-14,0.300822,0.300822,0.290095,0.294941
AAPL,1988-10-17,0.292936,0.296755,0.290992,0.292936
AAPL,1988-10-18,0.296755,0.300822,0.290992,0.299896
AAPL,1988-10-19,0.302607,0.310223,0.300822,0.304541
AAPL,1988-10-20,0.304541,0.316644,0.304541,0.316006
AAPL,1988-10-21,0.313812,0.317781,0.310223,0.312068
AAPL,1988-10-24,0.313812,0.313812,0.301351,0.304541
AAPL,1988-10-25,0.306286,0.306286,0.302607,0.303544
AAPL,1988-10-26,0.304541,0.304541,0.292936,0.298629
AAPL,1988-10-27,0.294941,0.298629,0.290992,0.296755
AAPL,1988-10-28,0.296755,0.300822,0.292936,0.292936
AAPL,1988-10-31,0.294941,0.294941,0.285569,0.293893
AAPL,1988-11-01,0.292936,0.294941,0.287383,0.289238
AAPL,1988-11-02,0.290992,0.290992,0.279757,0.283396
AAPL,1988-11-03,0.283396,0.285569,0.279757,0.282518
AAPL,1988-11-04,0.279757,0.289238,0.279757,0.287383
AAPL,1988-11-07,0.283396,0.287383,0.281561,0.285569
AAPL,1988-11-08,0.285569,0.294941,0.284632,0.292936
AAPL,1988-11-09,0.290992,0.299896,0.289238,0.298629
AAPL,1988-11-10,0.300822,0.302607,0.296755,0.300822
AAPL,1988-11-11,0.296755,0.301351,0.292936,0.292936
AAPL,1988-11-14,0.294941,0.296755,0.290992,0.295817
AAPL,1988-11-15,0.296755,0.298629,0.294941,0.296755
AAPL,1988-11-16,0.296755,0.298629,0.287383,0.289238
AAPL,1988-11-17,0.289238,0.292936,0.289238,0.290992
AAPL,1988-11-18,0.292936,0.292936,0.289238,0.289238
AAPL,1988-11-21,0.285569,0.287383,0.275789,0.27856
AAPL,1988-11-22,0.277643,0.280703,0.274024,0.274842
AAPL,1988-11-23,0.272199,0.281561,0.270306,0.280703
AAPL,1988-11-25,0.275789,0.279757,0.274024,0.277643
AAPL,1988-11-28,0.277643,0.279757,0.274024,0.277643
AAPL,1988-11-29,0.277643,0.279757,0.274024,0.279757
AAPL,1988-11-30,0.279757,0.289238,0.279757,0.286147
AAPL,1988-12-01,0.287383,0.296755,0.285569,0.294941
AAPL,1988-12-02,0.290992,0.303544,0.289238,0.298629
AAPL,1988-12-05,0.300822,0.304541,0.294941,0.300822
AAPL,1988-12-06,0.298629,0.302607,0.296755,0.300822
AAPL,1988-12-07,0.296755,0.300822,0.294941,0.299896
AAPL,1988-12-08,0.298629,0.298629,0.294941,0.297752
AAPL,1988-12-09,0.298629,0.300822,0.294941,0.297752
AAPL,1988-12-12,0.298629,0.300822,0.292936,0.292936
AAPL,1988-12-13,0.292936,0.294941,0.290992,0.294941
AAPL,1988-12-14,0.292936,0.304541,0.292936,0.302607
AAPL,1988-12-15,0.304541,0.30799,0.298629,0.300822
AAPL,1988-12-16,0.300822,0.30799,0.298629,0.305329
AAPL,1988-12-19,0.306286,0.312068,0.304541,0.310223
AAPL,1988-12-20,0.312068,0.316006,0.308938,0.312068
AAPL,1988-12-21,0.312068,0.319655,0.312068,0.317781
AAPL,1988-12-22,0.317781,0.319655,0.310223,0.312068
AAPL,1988-12-23,0.312068,0.315069,0.312068,0.312966
AAPL,1988-12-27,0.312068,0.316006,0.30799,0.30799
AAPL,1988-12-28,0.30799,0.310223,0.302607,0.306286
AAPL,1988-12-29,0.306286,0.310223,0.306286,0.30799
AAPL,1988-12-30,0.30799,0.313812,0.306286,0.306286
AAPL,1989-01-03,0.306286,0.30799,0.304541,0.307452
AAPL,1989-01-04,0.310223,0.320602,0.30799,0.319655
AAPL,1989-01-05,0.319655,0.329066,0.313812,0.32151
AAPL,1989-01-06,0.32151,0.33119,0.32151,0.324231
AAPL,1989-01-09,0.327312,0.328239,0.32151,0.327312
AAPL,1989-01-10,0.323284,0.326335,0.316006,0.324231
AAPL,1989-01-11,0.32151,0.323284,0.313812,0.320602
AAPL,1989-01-12,0.32151,0.327312,0.319655,0.325397
AAPL,1989-01-13,0.325397,0.33119,0.322716,0.329066
AAPL,1989-01-16,0.329066,0.334878,0.327312,0.333074
AAPL,1989-01-17,0.329066,0.33119,0.304541,0.307452
AAPL,1989-01-18,0.310223,0.312966,0.300822,0.302607
AAPL,1989-01-19,0.30799,0.312068,0.304541,0.30799
AAPL,1989-01-20,0.30799,0.316006,0.306286,0.312068
AAPL,1989-01-23,0.310223,0.313812,0.310223,0.312068
AAPL,1989-01-24,0.312068,0.317781,0.310223,0.316644
AAPL,1989-01-25,0.317781,0.319655,0.312068,0.316006
AAPL,1989-01-26,0.310223,0.320602,0.308938,0.317781
AAPL,1989-01-27,0.290992,0.298629,0.275789,0.286147
AAPL,1989-01-30,0.286147,0.289238,0.283396,0.284632
AAPL,1989-01-31,0.283396,0.287383,0.279757,0.287383
AAPL,1989-02-01,0.287383,0.301351,0.284632,0.298629
AAPL,1989-02-02,0.300822,0.306286,0.298629,0.302607
AAPL,1989-02-03,0.304541,0.306286,0.296755,0.298629
AAPL,1989-02-06,0.300822,0.300822,0.290992,0.292936
AAPL,1989-02-07,0.290992,0.298629,0.290992,0.296755
AAPL,1989-02-08,0.296755,0.300822,0.289238,0.290992
AAPL,1989-02-09,0.290992,0.296755,0.289238,0.290992
AAPL,1989-02-10,0.290992,0.290992,0.281561,0.283396
AAPL,1989-02-13,0.279757,0.283396,0.279757,0.281561
AAPL,1989-02-14,0.280703,0.281561,0.268232,0.272199
AAPL,1989-02-15,0.272199,0.275789,0.270306,0.275789
AAPL,1989-02-16,0.275789,0.283396,0.274024,0.277094
AAPL,1989-02-17,0.275789,0.281561,0.275789,0.279757
AAPL,1989-02-21,0.280703,0.287383,0.279757,0.285569
AAPL,1989-02-22,0.283396,0.285569,0.277643,0.279757
AAPL,1989-02-23,0.277643,0.281561,0.275789,0.279757
AAPL,1989-02-24,0.281561,0.281561,0.274024,0.274024
AAPL,1989-02-27,0.274024,0.277643,0.272199,0.277643
AAPL,1989-02-28,0.277643,0.279757,0.274024,0.275789
AAPL,1989-03-01,0.275789,0.277643,0.270306,0.274024
AAPL,1989-03-02,0.272199,0.275789,0.264543,0.266387
AAPL,1989-03-03,0.268232,0.268232,0.258801,0.264543
AAPL,1989-03-06,0.266387,0.273127,0.26239,0.270306
AAPL,1989-03-07,0.270306,0.274024,0.266387,0.272199
AAPL,1989-03-08,0.270973,0.275789,0.268232,0.268232
AAPL,1989-03-09,0.268232,0.272199,0.26239,0.26239
AAPL,1989-03-10,0.26239,0.266387,0.260555,0.266387
AAPL,1989-03-13,0.266387,0.270306,0.264543,0.266387
AAPL,1989-03-14,0.266387,0.270306,0.265481,0.268232
AAPL,1989-03-15,0.268232,0.270306,0.264543,0.266387
AAPL,1989-03-16,0.266387,0.270306,0.26239,0.268232
AAPL,1989-03-17,0.26239,0.272199,0.258801,0.265481
AAPL,1989-03-20,0.266387,0.268232,0.26239,0.265481
AAPL,1989-03-21,0.270306,0.270306,0.264543,0.265481
AAPL,1989-03-22,0.260555,0.264543,0.256937,0.257853
AAPL,1989-03-23,0.258801,0.26239,0.256937,0.261832
AAPL,1989-03-27,0.260555,0.26239,0.255082,0.256937
AAPL,1989-03-28,0.258801,0.26239,0.258801,0.258801
AAPL,1989-03-29,0.258801,0.26239,0.258801,0.260555
AAPL,1989-03-30,0.260555,0.266387,0.258801,0.264543
AAPL,1989-03-31,0.266387,0.272199,0.264543,0.270973
AAPL,1989-04-03,0.270306,0.275789,0.264543,0.266387
AAPL,1989-04-04,0.26239,0.265481,0.257853,0.26239
AAPL,1989-04-05,0.26239,0.268232,0.260555,0.266387
AAPL,1989-04-06,0.264543,0.274842,0.26239,0.274024
AAPL,1989-04-07,0.274024,0.285569,0.274024,0.284632
AAPL,1989-04-10,0.283396,0.289238,0.279757,0.281561
AAPL,1989-04-11,0.285569,0.289238,0.281561,0.287383
AAPL,1989-04-12,0.290992,0.298629,0.288321,0.292936
AAPL,1989-04-13,0.294941,0.300822,0.290992,0.292936
AAPL,1989-04-14,0.296755,0.298629,0.290992,0.294941
AAPL,1989-04-17,0.292936,0.298629,0.289238,0.298629
AAPL,1989-04-18,0.300822,0.30799,0.298629,0.305329
AAPL,1989-04-19,0.304541,0.316644,0.302607,0.311201
AAPL,1989-04-20,0.310223,0.316006,0.306286,0.310223
AAPL,1989-04-21,0.30799,0.311201,0.302607,0.305329
AAPL,1989-04-24,0.304541,0.306286,0.300822,0.305329
AAPL,1989-04-25,0.304541,0.30799,0.302607,0.304541
AAPL,1989-04-26,0.304541,0.306286,0.297752,0.302607
AAPL,1989-04-27,0.300822,0.304541,0.296755,0.299896
AAPL,1989-04-28,0.298629,0.300822,0.292936,0.296755
AAPL,1989-05-01,0.292936,0.298629,0.292936,0.296755
AAPL,1989-05-02,0.296755,0.306286,0.296755,0.303544
AAPL,1989-05-03,0.302607,0.310223,0.302607,0.306286
AAPL,1989-05-04,0.306286,0.313812,0.304541,0.312068
AAPL,1989-05-05,0.323284,0.325397,0.316006,0.316006
AAPL,1989-05-08,0.316006,0.32151,0.316006,0.32151
AAPL,1989-05-09,0.319655,0.327312,0.319655,0.323284
AAPL,1989-05-10,0.327312,0.33119,0.323284,0.329066
AAPL,1989-05-11,0.329066,0.336644,0.327312,0.334021
AAPL,1989-05-12,0.338567,0.342466,0.334878,0.342466
AAPL,1989-05-15,0.340611,0.351886,0.340611,0.350102
AAPL,1989-05-16,0.350102,0.351886,0.342466,0.345536
AAPL,1989-05-17,0.34436,0.346453,0.342466,0.34436
AAPL,1989-05-18,0.34436,0.346453,0.340611,0.340611
AAPL,1989-05-19,0.340611,0.351886,0.340611,0.348297
AAPL,1989-05-22,0.348297,0.351886,0.34436,0.350102
AAPL,1989-05-23,0.350102,0.350102,0.34436,0.346453
AAPL,1989-05-24,0.34436,0.363421,0.34436,0.363421
AAPL,1989-05-25,0.359534,0.372922,0.359534,0.36714
AAPL,1989-05-26,0.36714,0.372922,0.365346,0.369015
AAPL,1989-05-30,0.36714,0.372922,0.36075,0.361677
AAPL,1989-05-31,0.361677,0.366282,0.357699,0.363421
AAPL,1989-06-01,0.363421,0.374846,0.361677,0.371078
AAPL,1989-06-02,0.369015,0.376861,0.369015,0.372922
AAPL,1989-06-05,0.371078,0.372922,0.353791,0.357699
AAPL,1989-06-06,0.355885,0.357699,0.351886,0.355885
AAPL,1989-06-07,0.355885,0.369015,0.355885,0.36714
AAPL,1989-06-08,0.369015,0.372922,0.359534,0.362345
AAPL,1989-06-09,0.359534,0.363421,0.353791,0.357699
AAPL,1989-06-12,0.355885,0.363421,0.351886,0.361677
AAPL,1989-06-13,0.361677,0.371078,0.357699,0.369015
AAPL,1989-06-14,0.372922,0.382314,0.36714,0.377429
AAPL,1989-06-15,0.376861,0.378715,0.361677,0.361677
AAPL,1989-06-16,0.340611,0.346453,0.33119,0.338567
AAPL,1989-06-19,0.338567,0.340611,0.33119,0.334878
AAPL,1989-06-20,0.334878,0.334878,0.32151,0.327312
AAPL,1989-06-21,0.327312,0.33119,0.32151,0.323284
AAPL,1989-06-22,0.323284,0.333074,0.319655,0.329066
AAPL,1989-06-23,0.329066,0.336644,0.329066,0.334021
AAPL,1989-06-26,0.334878,0.334878,0.329066,0.33119
AAPL,1989-06-27,0.333074,0.336644,0.323284,0.324231
AAPL,1989-06-28,0.32151,0.32151,0.312068,0.317781
AAPL,1989-06-29,0.312068,0.313812,0.304541,0.308938
AAPL,1989-06-30,0.30799,0.317781,0.300822,0.313812
AAPL,1989-07-03,0.317781,0.317781,0.310223,0.310223
AAPL,1989-07-05,0.30799,0.310223,0.304541,0.30799
AAPL,1989-07-06,0.310223,0.317781,0.306286,0.313812
AAPL,1989-07-07,0.313812,0.319655,0.30799,0.313812
AAPL,1989-07-10,0.312068,0.313812,0.304541,0.30799
AAPL,1989-07-11,0.310223,0.312068,0.302607,0.302607
AAPL,1989-07-12,0.302607,0.306286,0.300822,0.304541
AAPL,1989-07-13,0.304541,0.312068,0.300822,0.308938
AAPL,1989-07-14,0.310223,0.312068,0.302607,0.310223
AAPL,1989-07-17,0.310223,0.313812,0.302607,0.310223
AAPL,1989-07-18,0.310223,0.310223,0.294941,0.298629
AAPL,1989-07-19,0.300822,0.310223,0.296755,0.30799
AAPL,1989-07-20,0.310223,0.313812,0.302607,0.304541
AAPL,1989-07-21,0.302607,0.304541,0.296755,0.304541
AAPL,1989-07-24,0.302607,0.302607,0.298629,0.298629
AAPL,1989-07-25,0.298629,0.302607,0.289238,0.294941
AAPL,1989-07-26,0.290992,0.292936,0.287383,0.290992
AAPL,1989-07-27,0.290992,0.300822,0.289238,0.298629
AAPL,1989-07-28,0.298629,0.302607,0.296755,0.299896
AAPL,1989-07-31,0.298629,0.304541,0.296755,0.302607
AAPL,1989-08-01,0.302607,0.306286,0.298629,0.303544
AAPL,1989-08-02,0.302607,0.30799,0.300822,0.30799
AAPL,1989-08-03,0.30799,0.316006,0.30799,0.313812
AAPL,1989-08-04,0.313812,0.325397,0.312966,0.325397
AAPL,1989-08-07,0.327312,0.334878,0.324231,0.333074
AAPL,1989-08-08,0.33119,0.340611,0.33119,0.335756
AAPL,1989-08-09,0.334878,0.348297,0.334021,0.334878
AAPL,1989-08-10,0.334878,0.334878,0.325397,0.329066
AAPL,1989-08-11,0.334878,0.334878,0.313812,0.318757
AAPL,1989-08-14,0.316006,0.319655,0.30799,0.310223
AAPL,1989-08-15,0.310223,0.316006,0.310223,0.315069
AAPL,1989-08-16,0.316006,0.317781,0.304541,0.307452
AAPL,1989-08-17,0.306286,0.313812,0.304541,0.312068
AAPL,1989-08-18,0.317781,0.323284,0.316006,0.32151
AAPL,1989-08-21,0.32151,0.329066,0.319655,0.32151
AAPL,1989-08-22,0.319655,0.327312,0.319655,0.326335
AAPL,1989-08-23,0.327312,0.336644,0.323284,0.333074
AAPL,1989-08-24,0.333074,0.338567,0.33119,0.335756
AAPL,1989-08-25,0.334878,0.342466,0.334878,0.340611
AAPL,1989-08-28,0.338567,0.342466,0.334878,0.340611
AAPL,1989-08-29,0.340611,0.342466,0.333074,0.335756
AAPL,1989-08-30,0.334878,0.340611,0.334878,0.338567
AAPL,1989-08-31,0.338567,0.342466,0.336644,0.338567
AAPL,1989-09-01,0.338567,0.340611,0.336644,0.339495
AAPL,1989-09-05,0.338567,0.345536,0.338567,0.340611
AAPL,1989-09-06,0.340611,0.341508,0.334878,0.340611
AAPL,1989-09-07,0.340611,0.346453,0.340611,0.340611
AAPL,1989-09-08,0.340611,0.34436,0.338567,0.342466
AAPL,1989-09-11,0.340611,0.350102,0.338567,0.348297
AAPL,1989-09-12,0.346453,0.355885,0.342466,0.350102
AAPL,1989-09-13,0.351886,0.354669,0.342466,0.342466
AAPL,1989-09-14,0.342466,0.34436,0.338567,0.340611
AAPL,1989-09-15,0.342466,0.34436,0.336644,0.342466
AAPL,1989-09-18,0.338567,0.342466,0.334878,0.334878
AAPL,1989-09-19,0.336644,0.338567,0.327312,0.329066
AAPL,1989-09-20,0.334878,0.342466,0.333074,0.339495
AAPL,1989-09-21,0.342466,0.350102,0.336644,0.340611
AAPL,1989-09-22,0.340611,0.34436,0.336644,0.341508
AAPL,1989-09-25,0.340611,0.348297,0.340611,0.34436
AAPL,1989-09-26,0.342466,0.346453,0.340611,0.34436
AAPL,1989-09-27,0.336644,0.343472,0.334878,0.340611
AAPL,1989-09-28,0.342466,0.348297,0.342466,0.346453
AAPL,1989-09-29,0.34436,0.346453,0.338567,0.338567
AAPL,1989-10-02,0.338567,0.340611,0.333074,0.337949
AAPL,1989-10-03,0.336644,0.338567,0.328239,0.331857
AAPL,1989-10-04,0.333074,0.339495,0.33119,0.336644
AAPL,1989-10-05,0.338567,0.353791,0.336644,0.346453
AAPL,1989-10-06,0.351886,0.36714,0.350102,0.366282
AAPL,1989-10-09,0.365346,0.378715,0.361677,0.376861
AAPL,1989-10-10,0.378715,0.3836,0.369015,0.376861
AAPL,1989-10-11,0.371078,0.374846,0.365346,0.371926
AAPL,1989-10-12,0.372922,0.374846,0.369015,0.371078
AAPL,1989-10-13,0.371078,0.376861,0.342466,0.348297
AAPL,1989-10-16,0.340611,0.355885,0.323284,0.355885
AAPL,1989-10-17,0.350102,0.371078,0.342466,0.359534
AAPL,1989-10-18,0.353791,0.36714,0.350102,0.36714
AAPL,1989-10-19,0.36714,0.376861,0.36714,0.371078
AAPL,1989-10-20,0.363421,0.374846,0.361677,0.365346
AAPL,1989-10-23,0.365346,0.36714,0.351886,0.355885
AAPL,1989-10-24,0.351886,0.369015,0.34436,0.362345
AAPL,1989-10-25,0.363421,0.363421,0.351886,0.353791
AAPL,1989-10-26,0.346453,0.353791,0.342466,0.34436
AAPL,1989-10-27,0.34436,0.348297,0.338567,0.34436
AAPL,1989-10-30,0.346453,0.350102,0.342466,0.348297
AAPL,1989-10-31,0.348297,0.353791,0.346453,0.353791
AAPL,1989-11-01,0.351886,0.355885,0.348297,0.35095
AAPL,1989-11-02,0.342466,0.342466,0.327312,0.334878
AAPL,1989-11-03,0.334878,0.338567,0.329066,0.329066
AAPL,1989-11-06,0.33119,0.334878,0.327312,0.329066
AAPL,1989-11-07,0.329066,0.338567,0.329066,0.334878
AAPL,1989-11-08,0.336644,0.34436,0.336644,0.342466
AAPL,1989-11-09,0.342466,0.350102,0.338567,0.350102
AAPL,1989-11-10,0.348297,0.357699,0.348297,0.355885
AAPL,1989-11-13,0.353791,0.359534,0.353791,0.353791
AAPL,1989-11-14,0.353791,0.355885,0.338567,0.340611
AAPL,1989-11-15,0.342466,0.34436,0.334878,0.336644
AAPL,1989-11-16,0.338567,0.340611,0.333074,0.340611
AAPL,1989-11-17,0.338567,0.34436,0.338567,0.340611
AAPL,1989-11-20,0.342466,0.346453,0.338567,0.34436
AAPL,1989-11-21,0.34436,0.353791,0.34436,0.34436
AAPL,1989-11-22,0.346453,0.348297,0.338567,0.340611
AAPL,1989-11-24,0.340611,0.342466,0.340611,0.340611
AAPL,1989-11-27,0.340611,0.34436,0.333074,0.334878
AAPL,1989-11-28,0.333074,0.336644,0.325397,0.335756
AAPL,1989-11-29,0.33119,0.336644,0.323284,0.334878
AAPL,1989-11-30,0.333074,0.338567,0.33119,0.336644
AAPL,1989-12-01,0.338567,0.342466,0.331857,0.334878
AAPL,1989-12-04,0.333074,0.346453,0.333074,0.34436
AAPL,1989-12-05,0.34436,0.348297,0.338567,0.342466
AAPL,1989-12-06,0.342466,0.34436,0.312068,0.325397
AAPL,1989-12-07,0.32151,0.329066,0.319655,0.325397
AAPL,1989-12-08,0.323284,0.327312,0.313812,0.317781
AAPL,1989-12-11,0.312068,0.316006,0.292288,0.298629
AAPL,1989-12-12,0.298629,0.300822,0.266387,0.274024
AAPL,1989-12-13,0.274024,0.277643,0.270306,0.274024
AAPL,1989-12-14,0.272199,0.274842,0.26239,0.265481
AAPL,1989-12-15,0.264543,0.266387,0.247236,0.256937
AAPL,1989-12-18,0.256937,0.266387,0.256937,0.264543
AAPL,1989-12-19,0.26239,0.270306,0.26239,0.266387
AAPL,1989-12-20,0.272199,0.275789,0.268232,0.272199
AAPL,1989-12-21,0.272199,0.275789,0.270306,0.275789
AAPL,1989-12-22,0.275789,0.283396,0.274024,0.277643
AAPL,1989-12-26,0.279757,0.279757,0.268232,0.270306
AAPL,1989-12-27,0.270306,0.272199,0.266387,0.267315
AAPL,1989-12-28,0.266387,0.268232,0.260555,0.263367
AAPL,1989-12-29,0.264543,0.272199,0.261832,0.268232
AAPL,1990-01-02,0.268232,0.285569,0.266387,0.283396
AAPL,1990-01-03,0.289238,0.289238,0.285569,0.285569
AAPL,1990-01-04,0.290992,0.294941,0.283396,0.286147
AAPL,1990-01-05,0.287383,0.290992,0.281561,0.287383
AAPL,1990-01-08,0.285569,0.289238,0.281561,0.289238
AAPL,1990-01-09,0.289238,0.289238,0.281561,0.286147
AAPL,1990-01-10,0.286147,0.286147,0.272199,0.274024
AAPL,1990-01-11,0.275789,0.275789,0.26239,0.26239
AAPL,1990-01-12,0.260555,0.264543,0.256937,0.26239
AAPL,1990-01-15,0.26239,0.272199,0.260555,0.260555
AAPL,1990-01-16,0.255082,0.266387,0.249269,0.265481
AAPL,1990-01-17,0.264543,0.264543,0.251193,0.252988
AAPL,1990-01-18,0.251193,0.255082,0.245412,0.246618
AAPL,1990-01-19,0.256937,0.26239,0.255082,0.260555
AAPL,1990-01-22,0.258801,0.26239,0.252988,0.252988
AAPL,1990-01-23,0.256937,0.260555,0.251193,0.256937
AAPL,1990-01-24,0.247236,0.260555,0.245412,0.258801
AAPL,1990-01-25,0.260555,0.264543,0.258801,0.259698
AAPL,1990-01-26,0.258801,0.258801,0.245412,0.249269
AAPL,1990-01-29,0.251193,0.255082,0.244415,0.252988
AAPL,1990-01-30,0.252988,0.26239,0.251193,0.258801
AAPL,1990-01-31,0.26239,0.264543,0.251193,0.258801
AAPL,1990-02-01,0.26239,0.263367,0.255082,0.25571
AAPL,1990-02-02,0.252988,0.264543,0.252988,0.260555
AAPL,1990-02-05,0.260555,0.268232,0.258801,0.266387
AAPL,1990-02-06,0.264543,0.266387,0.258801,0.264543
AAPL,1990-02-07,0.251193,0.258801,0.247236,0.252988
AAPL,1990-02-08,0.252988,0.255082,0.245412,0.251193
AAPL,1990-02-09,0.255082,0.26239,0.252988,0.260555
AAPL,1990-02-12,0.260555,0.26239,0.256937,0.258801
AAPL,1990-02-13,0.258801,0.266387,0.256937,0.26239
AAPL,1990-02-14,0.26239,0.264543,0.256937,0.260555
AAPL,1990-02-15,0.256937,0.260555,0.255082,0.260555
AAPL,1990-02-16,0.260555,0.26239,0.256937,0.256937
AAPL,1990-02-20,0.255082,0.256937,0.251193,0.255082
AAPL,1990-02-21,0.249269,0.260555,0.247236,0.258801
AAPL,1990-02-22,0.258801,0.26239,0.251193,0.251193
AAPL,1990-02-23,0.249269,0.255082,0.249269,0.252988
AAPL,1990-02-26,0.251193,0.260555,0.251193,0.258801
AAPL,1990-02-27,0.258801,0.260555,0.255082,0.255082
AAPL,1990-02-28,0.255082,0.258801,0.252988,0.258801
AAPL,1990-03-01,0.255082,0.264543,0.252988,0.260555
AAPL,1990-03-02,0.255082,0.264543,0.252988,0.256937
AAPL,1990-03-05,0.255082,0.264543,0.255082,0.26239
AAPL,1990-03-06,0.266387,0.268232,0.26239,0.268232
AAPL,1990-03-07,0.266387,0.274024,0.266387,0.269338
AAPL,1990-03-08,0.272199,0.281561,0.266387,0.279757
AAPL,1990-03-09,0.279757,0.285569,0.275789,0.280703
AAPL,1990-03-12,0.283396,0.285569,0.275789,0.27856
AAPL,1990-03-13,0.277643,0.283396,0.275789,0.280703
AAPL,1990-03-14,0.279757,0.283396,0.277643,0.281561
AAPL,1990-03-15,0.277643,0.289238,0.277643,0.279757
AAPL,1990-03-16,0.304541,0.310223,0.297752,0.306286
AAPL,1990-03-19,0.30799,0.323284,0.304541,0.322716
AAPL,1990-03-20,0.32151,0.327312,0.310223,0.315069
AAPL,1990-03-21,0.313812,0.32151,0.313812,0.316644
AAPL,1990-03-22,0.317781,0.32151,0.310223,0.310223
AAPL,1990-03-23,0.313812,0.327312,0.312068,0.32151
AAPL,1990-03-26,0.323284,0.330352,0.319655,0.32151
AAPL,1990-03-27,0.319655,0.32151,0.313812,0.319655
AAPL,1990-03-28,0.319655,0.320602,0.312068,0.313812
AAPL,1990-03-29,0.312068,0.316006,0.310223,0.312966
AAPL,1990-03-30,0.304541,0.312068,0.304541,0.306286
AAPL,1990-04-02,0.304541,0.308938,0.300822,0.306286
AAPL,1990-04-03,0.30799,0.317781,0.30799,0.317781
AAPL,1990-04-04,0.316006,0.319655,0.310223,0.313812
AAPL,1990-04-05,0.312068,0.313812,0.304541,0.306286
AAPL,1990-04-06,0.306286,0.313812,0.302607,0.303544
AAPL,1990-04-09,0.302607,0.316006,0.300822,0.312966
AAPL,1990-04-10,0.313812,0.319655,0.312068,0.313812
AAPL,1990-04-11,0.316006,0.327312,0.316006,0.323284
AAPL,1990-04-12,0.327312,0.334878,0.323284,0.329066
AAPL,1990-04-16,0.33119,0.336644,0.329066,0.333074
AAPL,1990-04-17,0.329066,0.33119,0.325397,0.329066
AAPL,1990-04-18,0.329066,0.333074,0.323284,0.329066
AAPL,1990-04-19,0.317781,0.328239,0.304541,0.306286
AAPL,1990-04-20,0.311201,0.316006,0.302607,0.306286
AAPL,1990-04-23,0.306286,0.30799,0.300822,0.302607
AAPL,1990-04-24,0.304541,0.30799,0.292936,0.294941
AAPL,1990-04-25,0.294941,0.296755,0.290992,0.294941
AAPL,1990-04-26,0.296755,0.300822,0.290095,0.295817
AAPL,1990-04-27,0.296755,0.300822,0.294941,0.297752
AAPL,1990-04-30,0.298629,0.302607,0.296755,0.299896
AAPL,1990-05-01,0.302607,0.304541,0.299896,0.301351
AAPL,1990-05-02,0.302607,0.304541,0.298629,0.302607
AAPL,1990-05-03,0.302607,0.306286,0.302607,0.304541
AAPL,1990-05-04,0.304541,0.310223,0.298629,0.304541
AAPL,1990-05-07,0.302607,0.317781,0.302607,0.316006
AAPL,1990-05-08,0.312068,0.319655,0.312068,0.317781
AAPL,1990-05-09,0.316644,0.319655,0.313812,0.318757
AAPL,1990-05-10,0.317781,0.317781,0.30799,0.315069
AAPL,1990-05-11,0.315069,0.325397,0.310223,0.324231
AAPL,1990-05-14,0.325397,0.325397,0.313812,0.317781
AAPL,1990-05-15,0.315069,0.319655,0.312068,0.317781
AAPL,1990-05-16,0.317781,0.317781,0.312068,0.316644
AAPL,1990-05-17,0.317781,0.32151,0.312068,0.316006
AAPL,1990-05-18,0.313812,0.316006,0.300822,0.302607
AAPL,1990-05-21,0.300822,0.304541,0.294941,0.300822
AAPL,1990-05-22,0.305329,0.316006,0.304541,0.315069
AAPL,1990-05-23,0.313812,0.323284,0.313812,0.319655
AAPL,1990-05-24,0.32151,0.32151,0.316006,0.319655
AAPL,1990-05-25,0.300822,0.310223,0.296755,0.304541
AAPL,1990-05-29,0.304541,0.313812,0.298629,0.312068
AAPL,1990-05-30,0.316644,0.317781,0.313812,0.315069
AAPL,1990-05-31,0.316006,0.316006,0.312068,0.313812
AAPL,1990-06-01,0.315069,0.319655,0.310223,0.310223
AAPL,1990-06-04,0.310223,0.312068,0.302607,0.310223
AAPL,1990-06-05,0.312068,0.312068,0.296755,0.300822
AAPL,1990-06-06,0.296755,0.300822,0.294941,0.300822
AAPL,1990-06-07,0.300822,0.302607,0.292936,0.296755
AAPL,1990-06-08,0.292936,0.292936,0.285569,0.290992
AAPL,1990-06-11,0.287383,0.296755,0.287383,0.296755
AAPL,1990-06-12,0.297752,0.30799,0.294941,0.30799
AAPL,1990-06-13,0.307452,0.310223,0.302607,0.302607
AAPL,1990-06-14,0.304541,0.306286,0.298629,0.302607
AAPL,1990-06-15,0.302607,0.304541,0.297752,0.300822
AAPL,1990-06-18,0.298629,0.300822,0.296755,0.298629
AAPL,1990-06-19,0.296755,0.302607,0.292288,0.301351
AAPL,1990-06-20,0.303544,0.306286,0.302607,0.304541
AAPL,1990-06-21,0.304541,0.319655,0.304541,0.318757
AAPL,1990-06-22,0.319655,0.324231,0.313812,0.316006
AAPL,1990-06-25,0.316006,0.317781,0.306286,0.313812
AAPL,1990-06-26,0.317781,0.319655,0.307452,0.308938
AAPL,1990-06-27,0.310223,0.319655,0.306286,0.316006
AAPL,1990-06-28,0.325397,0.329066,0.317781,0.327312
AAPL,1990-06-29,0.327312,0.341508,0.325397,0.340611
AAPL,1990-07-02,0.338567,0.338567,0.333074,0.334878
AAPL,1990-07-03,0.334021,0.338567,0.333074,0.334878
AAPL,1990-07-05,0.333074,0.336644,0.329066,0.33119
AAPL,1990-07-06,0.33119,0.342466,0.329066,0.340611
AAPL,1990-07-09,0.342466,0.357699,0.340611,0.354669
AAPL,1990-07-10,0.357699,0.361677,0.355885,0.357699
AAPL,1990-07-11,0.355885,0.357699,0.348297,0.357699
AAPL,1990-07-12,0.355885,0.361677,0.353791,0.36075
AAPL,1990-07-13,0.361677,0.363421,0.355885,0.355885
AAPL,1990-07-16,0.355885,0.358616,0.34436,0.347041
AAPL,1990-07-17,0.348297,0.350102,0.334878,0.336644
AAPL,1990-07-18,0.338567,0.342466,0.327312,0.339495
AAPL,1990-07-19,0.310223,0.323284,0.304541,0.317781
AAPL,1990-07-20,0.319655,0.323284,0.310223,0.312068
AAPL,1990-07-23,0.312068,0.317781,0.304541,0.316006
AAPL,1990-07-24,0.319655,0.32151,0.312068,0.320602
AAPL,1990-07-25,0.319655,0.329066,0.317781,0.32151
AAPL,1990-07-26,0.32151,0.323284,0.312068,0.315069
AAPL,1990-07-27,0.313812,0.317781,0.30799,0.315069
AAPL,1990-07-30,0.310223,0.323284,0.310223,0.322716
AAPL,1990-07-31,0.323284,0.325397,0.316006,0.319655
AAPL,1990-08-01,0.319655,0.325397,0.316006,0.322716
AAPL,1990-08-02,0.313812,0.333074,0.313812,0.33119
AAPL,1990-08-03,0.33119,0.333074,0.302607,0.313812
AAPL,1990-08-06,0.296755,0.30799,0.292936,0.300822
AAPL,1990-08-07,0.306286,0.308938,0.294941,0.300822
AAPL,1990-08-08,0.300822,0.310223,0.300822,0.305329
AAPL,1990-08-09,0.306286,0.30799,0.298629,0.300822
AAPL,1990-08-10,0.294941,0.298629,0.290992,0.294941
AAPL,1990-08-13,0.289238,0.304541,0.288321,0.303544
AAPL,1990-08-14,0.304541,0.304541,0.298629,0.302607
AAPL,1990-08-15,0.304541,0.306286,0.298629,0.298629
AAPL,1990-08-16,0.296755,0.301351,0.292936,0.292936
AAPL,1990-08-17,0.292936,0.292936,0.272199,0.277643
AAPL,1990-08-20,0.277643,0.285569,0.275789,0.279757
AAPL,1990-08-21,0.272199,0.279757,0.268232,0.275789
AAPL,1990-08-22,0.281561,0.281561,0.265481,0.267315
AAPL,1990-08-23,0.260555,0.266387,0.255082,0.26239
AAPL,1990-08-24,0.268232,0.274024,0.264543,0.270306
AAPL,1990-08-27,0.279757,0.289238,0.275789,0.287383
AAPL,1990-08-28,0.285569,0.292288,0.283396,0.290095
AAPL,1990-08-29,0.289238,0.290095,0.279757,0.283396
AAPL,1990-08-30,0.283396,0.285569,0.274024,0.275789
AAPL,1990-08-31,0.274024,0.283396,0.274024,0.281561
AAPL,1990-09-04,0.277643,0.285569,0.277643,0.281561
AAPL,1990-09-05,0.283396,0.283396,0.272199,0.274024
AAPL,1990-09-06,0.270306,0.274024,0.268232,0.272199
AAPL,1990-09-07,0.270306,0.279757,0.267315,0.277094
AAPL,1990-09-10,0.281561,0.281561,0.272199,0.272199
AAPL,1990-09-11,0.274024,0.274842,0.256937,0.258801
AAPL,1990-09-12,0.26239,0.26239,0.255082,0.258801
AAPL,1990-09-13,0.26239,0.264543,0.251193,0.256937
AAPL,1990-09-14,0.255082,0.260555,0.252988,0.258801
AAPL,1990-09-17,0.258801,0.268232,0.255082,0.256937
AAPL,1990-09-18,0.256937,0.256937,0.251193,0.254214
AAPL,1990-09-19,0.252988,0.256937,0.243487,0.247236
AAPL,1990-09-20,0.245412,0.245412,0.237745,0.240885
AAPL,1990-09-21,0.243487,0.247236,0.235951,0.239908
AAPL,1990-09-24,0.239908,0.239908,0.226439,0.230188
AAPL,1990-09-25,0.231962,0.234136,0.222531,0.228313
AAPL,1990-09-26,0.228313,0.231962,0.226439,0.226439
AAPL,1990-09-27,0.228313,0.231962,0.213159,0.214865
AAPL,1990-09-28,0.216709,0.220717,0.207397,0.220717
AAPL,1990-10-01,0.224704,0.235951,0.222531,0.231962
AAPL,1990-10-02,0.235951,0.243487,0.224704,0.225582
AAPL,1990-10-03,0.226439,0.226439,0.203639,0.205483
AAPL,1990-10-04,0.203639,0.213159,0.199741,0.213159
AAPL,1990-10-05,0.205483,0.218912,0.205483,0.213159
AAPL,1990-10-08,0.218912,0.222531,0.214865,0.221634
AAPL,1990-10-09,0.216709,0.220717,0.211276,0.213159
AAPL,1990-10-10,0.207397,0.213159,0.197877,0.201576
AAPL,1990-10-11,0.203639,0.212173,0.194278,0.211276
AAPL,1990-10-12,0.214865,0.216709,0.205483,0.214865
AAPL,1990-10-15,0.216709,0.218912,0.202722,0.211276
AAPL,1990-10-16,0.209382,0.209382,0.184437,0.190229
AAPL,1990-10-17,0.192054,0.201576,0.190229,0.201576
AAPL,1990-10-18,0.201576,0.218912,0.201576,0.216709
AAPL,1990-10-19,0.237745,0.241693,0.230188,0.238662
AAPL,1990-10-22,0.239908,0.239908,0.231962,0.236857
AAPL,1990-10-23,0.235951,0.239908,0.230188,0.235951
AAPL,1990-10-24,0.234136,0.235951,0.228313,0.231962
AAPL,1990-10-25,0.230188,0.237745,0.225582,0.228313
AAPL,1990-10-26,0.226439,0.237745,0.226439,0.228313
AAPL,1990-10-29,0.230188,0.231962,0.226439,0.227377
AAPL,1990-10-30,0.226439,0.234136,0.219839,0.231095
AAPL,1990-10-31,0.231962,0.242669,0.230188,0.234136
AAPL,1990-11-01,0.231962,0.235951,0.226439,0.231962
AAPL,1990-11-02,0.231962,0.246618,0.231962,0.241693
AAPL,1990-11-05,0.245412,0.255082,0.243487,0.252988
AAPL,1990-11-06,0.255082,0.26239,0.252988,0.255082
AAPL,1990-11-07,0.255082,0.256937,0.248173,0.252988
AAPL,1990-11-08,0.251193,0.266387,0.251193,0.26239
AAPL,1990-11-09,0.266387,0.272199,0.26239,0.270306
AAPL,1990-11-12,0.270306,0.279757,0.268232,0.275789
AAPL,1990-11-13,0.275789,0.277643,0.272199,0.274024
AAPL,1990-11-14,0.272199,0.283396,0.272199,0.281561
AAPL,1990-11-15,0.279757,0.281561,0.270306,0.274024
AAPL,1990-11-16,0.272199,0.274024,0.264543,0.267315
AAPL,1990-11-19,0.270306,0.277094,0.268232,0.277094
AAPL,1990-11-20,0.277643,0.279757,0.268232,0.270306
AAPL,1990-11-21,0.268232,0.275789,0.264543,0.274842
AAPL,1990-11-23,0.275789,0.281561,0.274024,0.277094
AAPL,1990-11-26,0.274024,0.281561,0.274024,0.279757
AAPL,1990-11-27,0.281561,0.290992,0.279757,0.285569
AAPL,1990-11-28,0.287383,0.292936,0.279757,0.279757
AAPL,1990-11-29,0.281561,0.281561,0.275789,0.279757
AAPL,1990-11-30,0.275789,0.283396,0.275789,0.279757
AAPL,1990-12-03,0.283396,0.290992,0.281561,0.290095
AAPL,1990-12-04,0.285569,0.294941,0.285569,0.292936
AAPL,1990-12-05,0.292936,0.306286,0.288321,0.305329
AAPL,1990-12-06,0.313812,0.317781,0.30799,0.313812
AAPL,1990-12-07,0.312068,0.325397,0.312068,0.323284
AAPL,1990-12-10,0.32151,0.323284,0.316006,0.317781
AAPL,1990-12-11,0.313812,0.316006,0.304541,0.304541
AAPL,1990-12-12,0.302607,0.304541,0.296755,0.301351
AAPL,1990-12-13,0.300822,0.312068,0.300822,0.310223
AAPL,1990-12-14,0.306286,0.30799,0.300822,0.303544
AAPL,1990-12-17,0.296755,0.30799,0.296755,0.305329
AAPL,1990-12-18,0.312068,0.323284,0.310223,0.32151
AAPL,1990-12-19,0.323284,0.323284,0.312966,0.318757
AAPL,1990-12-20,0.313812,0.338567,0.313812,0.334878
AAPL,1990-12-21,0.336644,0.34436,0.33119,0.342466
AAPL,1990-12-24,0.340611,0.342466,0.334878,0.334878
AAPL,1990-12-26,0.334878,0.336644,0.327312,0.333074
AAPL,1990-12-27,0.329066,0.334878,0.329066,0.33119
AAPL,1990-12-28,0.329066,0.33119,0.325397,0.327312
AAPL,1990-12-31,0.327312,0.329066,0.325397,0.327312
AAPL,1991-01-02,0.325397,0.334878,0.319655,0.33119
AAPL,1991-01-03,0.33119,0.336644,0.327312,0.327312
AAPL,1991-01-04,0.327312,0.336644,0.327312,0.329066
AAPL,1991-01-07,0.327312,0.34436,0.327312,0.329066
AAPL,1991-01-08,0.333074,0.334021,0.323284,0.329066
AAPL,1991-01-09,0.336644,0.350102,0.333074,0.34436
AAPL,1991-01-10,0.348297,0.359534,0.348297,0.358616
AAPL,1991-01-11,0.357699,0.359534,0.350102,0.357699
AAPL,1991-01-14,0.350102,0.355885,0.350102,0.351886
AAPL,1991-01-15,0.353791,0.355885,0.350102,0.355885
AAPL,1991-01-16,0.357699,0.38053,0.355885,0.378715
AAPL,1991-01-17,0.399391,0.401555,0.372922,0.389891
AAPL,1991-01-18,0.371078,0.386401,0.369015,0.382314
AAPL,1991-01-21,0.378715,0.392163,0.378715,0.386401
AAPL,1991-01-22,0.388146,0.399391,0.384218,0.389891
AAPL,1991-01-23,0.389891,0.397617,0.388146,0.393968
AAPL,1991-01-24,0.392163,0.401555,0.392163,0.39667
AAPL,1991-01-25,0.395703,0.407905,0.395703,0.407377
AAPL,1991-01-28,0.405154,0.420378,0.405154,0.414595
AAPL,1991-01-29,0.412841,0.414595,0.397617,0.409132
AAPL,1991-01-30,0.405154,0.424445,0.405154,0.422541
AAPL,1991-01-31,0.422541,0.42619,0.416779,0.422541
AAPL,1991-02-01,0.422541,0.440526,0.422541,0.424445
AAPL,1991-02-04,0.424445,0.42619,0.418663,0.420378
AAPL,1991-02-05,0.420378,0.441444,0.416779,0.439609
AAPL,1991-02-06,0.439609,0.443288,0.429939,0.43285
AAPL,1991-02-07,0.433806,0.447226,0.424445,0.439609
AAPL,1991-02-08,0.437785,0.458491,0.437785,0.45571
AAPL,1991-02-11,0.456677,0.468251,0.454823,0.467275
AAPL,1991-02-12,0.464324,0.466098,0.452111,0.456677
AAPL,1991-02-13,0.456677,0.458491,0.441444,0.456677
AAPL,1991-02-14,0.456677,0.456677,0.431952,0.434734
AAPL,1991-02-15,0.435651,0.445063,0.435651,0.438423
AAPL,1991-02-19,0.437785,0.458491,0.436877,0.456677
AAPL,1991-02-20,0.453019,0.470056,0.450855,0.464324
AAPL,1991-02-21,0.466098,0.473675,0.447226,0.44903
AAPL,1991-02-22,0.44903,0.470056,0.445063,0.454823
AAPL,1991-02-25,0.458491,0.460286,0.437785,0.441444
AAPL,1991-02-26,0.437785,0.447226,0.429939,0.443288
AAPL,1991-02-27,0.443288,0.445063,0.437785,0.443288
AAPL,1991-02-28,0.443288,0.445063,0.428024,0.435651
AAPL,1991-03-01,0.433806,0.44903,0.433806,0.439609
AAPL,1991-03-04,0.441444,0.447226,0.433806,0.444465
AAPL,1991-03-05,0.44903,0.481292,0.44903,0.480405
AAPL,1991-03-06,0.487084,0.499576,0.47854,0.479518
AAPL,1991-03-07,0.483435,0.513633,0.481292,0.511539
AAPL,1991-03-08,0.515528,0.519117,0.494651,0.494651
AAPL,1991-03-11,0.490733,0.492916,0.473675,0.483435
AAPL,1991-03-12,0.479518,0.48531,0.475539,0.47854
AAPL,1991-03-13,0.477623,0.505957,0.477623,0.504163
AAPL,1991-03-14,0.50805,0.513633,0.490733,0.496485
AAPL,1991-03-15,0.500474,0.505957,0.496485,0.504163
AAPL,1991-03-18,0.500474,0.519117,0.500474,0.515528
AAPL,1991-03-19,0.505957,0.534569,0.500474,0.529086
AAPL,1991-03-20,0.526893,0.529086,0.508948,0.515528
AAPL,1991-03-21,0.519117,0.523204,0.48531,0.492916
AAPL,1991-03-22,0.487084,0.492916,0.473675,0.481292
AAPL,1991-03-25,0.483435,0.494651,0.481292,0.490733
AAPL,1991-03-26,0.492916,0.534569,0.492916,0.532775
AAPL,1991-03-27,0.532775,0.534569,0.521111,0.526893
AAPL,1991-03-28,0.526893,0.532775,0.515528,0.517422
AAPL,1991-04-01,0.517422,0.529086,0.513633,0.521111
AAPL,1991-04-02,0.525098,0.55381,0.521111,0.55381
AAPL,1991-04-03,0.551717,0.55381,0.532775,0.532775
AAPL,1991-04-04,0.532775,0.548028,0.529086,0.54434
AAPL,1991-04-05,0.546134,0.546134,0.523204,0.52779
AAPL,1991-04-08,0.526893,0.532775,0.523204,0.532775
AAPL,1991-04-09,0.53088,0.532775,0.519117,0.523204
AAPL,1991-04-10,0.521111,0.526893,0.50805,0.508948
AAPL,1991-04-11,0.515528,0.543143,0.513633,0.540451
AAPL,1991-04-12,0.54434,0.557499,0.53088,0.546134
AAPL,1991-04-15,0.470056,0.490733,0.456677,0.473675
AAPL,1991-04-16,0.481292,0.490733,0.475539,0.488889
AAPL,1991-04-17,0.494651,0.494651,0.47184,0.481292
AAPL,1991-04-18,0.477623,0.479518,0.46242,0.464324
AAPL,1991-04-19,0.464324,0.468251,0.453019,0.453547
AAPL,1991-04-22,0.453019,0.47184,0.447226,0.468251
AAPL,1991-04-23,0.473675,0.479518,0.458491,0.468251
AAPL,1991-04-24,0.470056,0.47184,0.460286,0.46242
AAPL,1991-04-25,0.454823,0.454823,0.445063,0.445063
AAPL,1991-04-26,0.445063,0.44903,0.439609,0.446029
AAPL,1991-04-29,0.445063,0.458491,0.443288,0.443288
AAPL,1991-04-30,0.439609,0.443288,0.414595,0.418663
AAPL,1991-05-01,0.365346,0.372922,0.357699,0.359534
AAPL,1991-05-02,0.363421,0.378715,0.361677,0.372922
AAPL,1991-05-03,0.372922,0.376861,0.36714,0.372922
AAPL,1991-05-06,0.369015,0.384218,0.36714,0.382314
AAPL,1991-05-07,0.388146,0.389891,0.384218,0.385105
AAPL,1991-05-08,0.386401,0.386401,0.374846,0.378715
AAPL,1991-05-09,0.38053,0.392163,0.378715,0.386401
AAPL,1991-05-10,0.392163,0.405154,0.386401,0.389891
AAPL,1991-05-13,0.397617,0.407377,0.392163,0.401555
AAPL,1991-05-14,0.401555,0.409132,0.399391,0.407377
AAPL,1991-05-15,0.392163,0.395703,0.372922,0.384218
AAPL,1991-05-16,0.388146,0.389891,0.369015,0.372922
AAPL,1991-05-17,0.371078,0.371078,0.353791,0.357699
AAPL,1991-05-20,0.359534,0.361677,0.334878,0.336644
AAPL,1991-05-21,0.34436,0.353791,0.340611,0.34436
AAPL,1991-05-22,0.348297,0.353791,0.346453,0.351886
AAPL,1991-05-23,0.353791,0.355885,0.340611,0.343472
AAPL,1991-05-24,0.346453,0.350102,0.342466,0.349215
AAPL,1991-05-28,0.350102,0.351886,0.34436,0.350102
AAPL,1991-05-29,0.351886,0.363421,0.349215,0.357699
AAPL,1991-05-30,0.357699,0.363421,0.353791,0.362345
AAPL,1991-05-31,0.361677,0.363421,0.351886,0.357699
AAPL,1991-06-03,0.357699,0.376861,0.355885,0.374846
AAPL,1991-06-04,0.376861,0.376861,0.369015,0.37387
AAPL,1991-06-05,0.374846,0.374846,0.363421,0.365346
AAPL,1991-06-06,0.36714,0.36714,0.353791,0.354669
AAPL,1991-06-07,0.351886,0.357699,0.347041,0.35095
AAPL,1991-06-10,0.350102,0.358616,0.348297,0.350102
AAPL,1991-06-11,0.342466,0.346453,0.336644,0.339495
AAPL,1991-06-12,0.334878,0.340611,0.313812,0.322716
AAPL,1991-06-13,0.323284,0.327312,0.317781,0.320602
AAPL,1991-06-14,0.325397,0.325397,0.310223,0.312966
AAPL,1991-06-17,0.312068,0.32151,0.312068,0.319655
AAPL,1991-06-18,0.32151,0.329066,0.316006,0.320602
AAPL,1991-06-19,0.317781,0.32151,0.313812,0.317781
AAPL,1991-06-20,0.313812,0.319655,0.310223,0.319655
AAPL,1991-06-21,0.319655,0.323284,0.317781,0.319655
AAPL,1991-06-24,0.317781,0.32151,0.313812,0.317781
AAPL,1991-06-25,0.319655,0.327312,0.317781,0.322716
AAPL,1991-06-26,0.325397,0.33119,0.32151,0.327312
AAPL,1991-06-27,0.323284,0.325397,0.317781,0.323284
AAPL,1991-06-28,0.32151,0.323284,0.306286,0.316006
AAPL,1991-07-01,0.32151,0.327312,0.317781,0.323284
AAPL,1991-07-02,0.32151,0.325397,0.317781,0.32151
AAPL,1991-07-03,0.32151,0.33119,0.317781,0.328239
AAPL,1991-07-05,0.327312,0.350102,0.325397,0.347041
AAPL,1991-07-08,0.34436,0.359534,0.342466,0.355885
AAPL,1991-07-09,0.359534,0.36714,0.353791,0.356812
AAPL,1991-07-10,0.361677,0.36714,0.355885,0.359534
AAPL,1991-07-11,0.357699,0.359534,0.350102,0.355885
AAPL,1991-07-12,0.359534,0.359534,0.351886,0.355885
AAPL,1991-07-15,0.355885,0.355885,0.346453,0.346453
AAPL,1991-07-16,0.346453,0.348297,0.33119,0.333074
AAPL,1991-07-17,0.33119,0.338567,0.32151,0.323284
AAPL,1991-07-18,0.334878,0.343472,0.327312,0.341508
AAPL,1991-07-19,0.34436,0.351886,0.342466,0.350102
AAPL,1991-07-22,0.348297,0.351886,0.346453,0.350102
AAPL,1991-07-23,0.351886,0.353791,0.338567,0.342466
AAPL,1991-07-24,0.34436,0.348297,0.338567,0.342466
AAPL,1991-07-25,0.34436,0.348297,0.342466,0.34436
AAPL,1991-07-26,0.348297,0.348297,0.340611,0.341508
AAPL,1991-07-29,0.34436,0.346453,0.338567,0.346453
AAPL,1991-07-30,0.346453,0.355885,0.346453,0.353791
AAPL,1991-07-31,0.353791,0.356812,0.342466,0.351886
AAPL,1991-08-01,0.350102,0.374846,0.348297,0.37387
AAPL,1991-08-02,0.378715,0.382314,0.372922,0.38053
AAPL,1991-08-05,0.378715,0.378715,0.36714,0.369015
AAPL,1991-08-06,0.371078,0.382314,0.363421,0.376861
AAPL,1991-08-07,0.376861,0.388146,0.375983,0.3836
AAPL,1991-08-08,0.386401,0.393968,0.38053,0.384218
AAPL,1991-08-09,0.384218,0.388146,0.378715,0.386401
AAPL,1991-08-12,0.386401,0.397617,0.384218,0.393968
AAPL,1991-08-13,0.395703,0.410996,0.395703,0.407377
AAPL,1991-08-14,0.416779,0.418663,0.410049,0.417736
AAPL,1991-08-15,0.418663,0.418663,0.40338,0.405154
AAPL,1991-08-16,0.401555,0.412841,0.397617,0.405154
AAPL,1991-08-19,0.376861,0.392752,0.369015,0.384218
AAPL,1991-08-20,0.392163,0.393968,0.384218,0.388146
AAPL,1991-08-21,0.399391,0.411954,0.395703,0.409132
AAPL,1991-08-22,0.410996,0.416779,0.409132,0.412841
AAPL,1991-08-23,0.410996,0.422541,0.401555,0.40338
AAPL,1991-08-26,0.40338,0.407377,0.399391,0.40338
AAPL,1991-08-27,0.40338,0.410996,0.401555,0.410996
AAPL,1991-08-28,0.410996,0.412841,0.404257,0.405154
AAPL,1991-08-29,0.405154,0.410049,0.399391,0.40338
AAPL,1991-08-30,0.40338,0.405154,0.397617,0.40338
AAPL,1991-09-03,0.401555,0.405154,0.395703,0.399391
AAPL,1991-09-04,0.401555,0.401555,0.391207,0.392163
AAPL,1991-09-05,0.392163,0.393968,0.386401,0.388146
AAPL,1991-09-06,0.388146,0.393968,0.384218,0.392163
AAPL,1991-09-09,0.393968,0.407377,0.392163,0.405154
AAPL,1991-09-10,0.401555,0.40646,0.378715,0.381426
AAPL,1991-09-11,0.386401,0.388146,0.376861,0.384218
AAPL,1991-09-12,0.389891,0.389891,0.378715,0.385105
AAPL,1991-09-13,0.38053,0.382314,0.369015,0.369911
AAPL,1991-09-16,0.374846,0.374846,0.353791,0.359534
AAPL,1991-09-17,0.357699,0.372922,0.355885,0.372922
AAPL,1991-09-18,0.371078,0.384218,0.369015,0.381426
AAPL,1991-09-19,0.382314,0.384218,0.376861,0.378715
AAPL,1991-09-20,0.378715,0.388146,0.376861,0.385105
AAPL,1991-09-23,0.38053,0.386401,0.374846,0.376861
AAPL,1991-09-24,0.376861,0.3836,0.36714,0.382314
AAPL,1991-09-25,0.382314,0.384218,0.374846,0.384218
AAPL,1991-09-26,0.382314,0.382314,0.372922,0.38053
AAPL,1991-09-27,0.38053,0.386401,0.371078,0.372922
AAPL,1991-09-30,0.374846,0.378715,0.372922,0.376861
AAPL,1991-10-01,0.374846,0.389891,0.372922,0.386401
AAPL,1991-10-02,0.393968,0.393968,0.376861,0.378715
AAPL,1991-10-03,0.38053,0.38053,0.361677,0.363421
AAPL,1991-10-04,0.365346,0.371078,0.361677,0.36714
AAPL,1991-10-07,0.365346,0.371078,0.361677,0.366282
AAPL,1991-10-08,0.366282,0.369015,0.353791,0.36714
AAPL,1991-10-09,0.36714,0.371078,0.363421,0.365346
AAPL,1991-10-10,0.371078,0.372922,0.355885,0.363421
AAPL,1991-10-11,0.366282,0.371926,0.353791,0.369015
AAPL,1991-10-14,0.372922,0.382314,0.371078,0.379662
AAPL,1991-10-15,0.384218,0.399391,0.38053,0.399391
AAPL,1991-10-16,0.399391,0.410996,0.397617,0.407377
AAPL,1991-10-17,0.40338,0.405154,0.392163,0.398734
AAPL,1991-10-18,0.41955,0.422541,0.414595,0.418663
AAPL,1991-10-21,0.420378,0.425342,0.412841,0.416779
AAPL,1991-10-22,0.422541,0.428024,0.414595,0.414595
AAPL,1991-10-23,0.418663,0.420378,0.401555,0.404257
AAPL,1991-10-24,0.40338,0.405154,0.392163,0.39667
AAPL,1991-10-25,0.393968,0.397617,0.386401,0.389891
AAPL,1991-10-28,0.392163,0.393968,0.386401,0.392163
AAPL,1991-10-29,0.392163,0.395703,0.386401,0.393968
AAPL,1991-10-30,0.395703,0.401555,0.376861,0.378715
AAPL,1991-10-31,0.386401,0.393968,0.38053,0.392163
AAPL,1991-11-01,0.389891,0.395703,0.384218,0.388146
AAPL,1991-11-04,0.386401,0.386401,0.369015,0.378715
AAPL,1991-11-05,0.378715,0.384218,0.371078,0.371078
AAPL,1991-11-06,0.372922,0.374846,0.361677,0.365346
AAPL,1991-11-07,0.369015,0.384218,0.36714,0.378715
AAPL,1991-11-08,0.389891,0.409132,0.388146,0.405154
AAPL,1991-11-11,0.407377,0.414595,0.405154,0.409132
AAPL,1991-11-12,0.412841,0.416779,0.409132,0.414595
AAPL,1991-11-13,0.410996,0.414595,0.407377,0.411954
AAPL,1991-11-14,0.412841,0.420378,0.410996,0.416779
AAPL,1991-11-15,0.414595,0.416779,0.378715,0.38053
AAPL,1991-11-18,0.38053,0.399391,0.38053,0.39667
AAPL,1991-11-19,0.393968,0.393968,0.378715,0.389891
AAPL,1991-11-20,0.389891,0.395703,0.382314,0.384218
AAPL,1991-11-21,0.384218,0.393968,0.384218,0.388146
AAPL,1991-11-22,0.388146,0.393968,0.382314,0.389891
AAPL,1991-11-25,0.388146,0.397617,0.388146,0.389891
AAPL,1991-11-26,0.392163,0.395703,0.38053,0.392163
AAPL,1991-11-27,0.389891,0.392163,0.384218,0.388146
AAPL,1991-11-29,0.384218,0.392163,0.384218,0.386401
AAPL,1991-12-02,0.386401,0.395703,0.38053,0.393968
AAPL,1991-12-03,0.395703,0.395703,0.382314,0.384218
AAPL,1991-12-04,0.386401,0.386401,0.38053,0.384218
AAPL,1991-12-05,0.384218,0.388146,0.374846,0.38053
AAPL,1991-12-06,0.376861,0.378715,0.369015,0.371078
AAPL,1991-12-09,0.372922,0.38053,0.371078,0.37387
AAPL,1991-12-10,0.372922,0.376861,0.369015,0.37387
AAPL,1991-12-11,0.374846,0.378715,0.369015,0.372922
AAPL,1991-12-12,0.375983,0.378715,0.372922,0.375983
AAPL,1991-12-13,0.378715,0.386401,0.378715,0.3836
AAPL,1991-12-16,0.3836,0.386401,0.38053,0.384218
AAPL,1991-12-17,0.384218,0.388146,0.382314,0.384218
AAPL,1991-12-18,0.382314,0.395703,0.38053,0.393968
AAPL,1991-12-19,0.389891,0.393968,0.386401,0.386401
AAPL,1991-12-20,0.389891,0.392163,0.382314,0.382314
AAPL,1991-12-23,0.384218,0.393968,0.38053,0.392163
AAPL,1991-12-24,0.395703,0.409132,0.393968,0.397617
AAPL,1991-12-26,0.401555,0.418663,0.397617,0.417736
AAPL,1991-12-27,0.416779,0.424445,0.414595,0.418663
AAPL,1991-12-30,0.418663,0.435651,0.418663,0.431952
AAPL,1991-12-31,0.436877,0.441444,0.42619,0.429291
AAPL,1992-01-02,0.424445,0.454823,0.422541,0.453019
AAPL,1992-01-03,0.456677,0.458491,0.443288,0.44903
AAPL,1992-01-06,0.447226,0.44903,0.439609,0.441444
AAPL,1992-01-07,0.437785,0.453019,0.437785,0.449928
AAPL,1992-01-08,0.445063,0.466098,0.445063,0.460286
AAPL,1992-01-09,0.460286,0.473675,0.458491,0.473675
AAPL,1992-01-10,0.468251,0.475539,0.464324,0.473675
AAPL,1992-01-13,0.473675,0.477623,0.468251,0.47184
AAPL,1992-01-14,0.473675,0.492916,0.473675,0.490733
AAPL,1992-01-15,0.490733,0.494651,0.479518,0.483435
AAPL,1992-01-16,0.48531,0.488889,0.475539,0.477623
AAPL,1992-01-17,0.515528,0.525098,0.492916,0.492916
AAPL,1992-01-20,0.490733,0.496485,0.487084,0.487084
AAPL,1992-01-21,0.488889,0.488889,0.464324,0.465201
AAPL,1992-01-22,0.468251,0.48531,0.466098,0.483435
AAPL,1992-01-23,0.488889,0.492916,0.479518,0.490733
AAPL,1992-01-24,0.490733,0.500474,0.487084,0.49196
AAPL,1992-01-27,0.492916,0.496485,0.488889,0.490733
AAPL,1992-01-28,0.492916,0.497313,0.479518,0.496485
AAPL,1992-01-29,0.492916,0.500474,0.481292,0.481292
AAPL,1992-01-30,0.483435,0.48531,0.477623,0.48531
AAPL,1992-01-31,0.487084,0.496485,0.483435,0.492916
AAPL,1992-02-03,0.492916,0.504163,0.490733,0.500474
AAPL,1992-02-04,0.500474,0.504163,0.494651,0.500474
AAPL,1992-02-05,0.504163,0.50805,0.495598,0.503265
AAPL,1992-02-06,0.500474,0.502268,0.487084,0.487982
AAPL,1992-02-07,0.488889,0.492916,0.477623,0.487084
AAPL,1992-02-10,0.487084,0.488889,0.479518,0.480405
AAPL,1992-02-11,0.479518,0.48531,0.473675,0.47854
AAPL,1992-02-12,0.48531,0.498679,0.479518,0.496485
AAPL,1992-02-13,0.496485,0.496485,0.48531,0.488889
AAPL,1992-02-14,0.48531,0.488889,0.481292,0.487982
AAPL,1992-02-18,0.488889,0.490733,0.477623,0.477623
AAPL,1992-02-19,0.477623,0.479518,0.470056,0.47184
AAPL,1992-02-20,0.475539,0.492916,0.473675,0.49196
AAPL,1992-02-21,0.492916,0.498679,0.490733,0.494651
AAPL,1992-02-24,0.504163,0.505957,0.500474,0.503265
AAPL,1992-02-25,0.504163,0.521111,0.496485,0.521111
AAPL,1992-02-26,0.519117,0.532775,0.519117,0.531878
AAPL,1992-02-27,0.532775,0.532775,0.517422,0.521111
AAPL,1992-02-28,0.521111,0.525098,0.509845,0.513633
AAPL,1992-03-02,0.515528,0.521111,0.511539,0.511539
AAPL,1992-03-03,0.515528,0.517422,0.504163,0.505059
AAPL,1992-03-04,0.504163,0.50805,0.492916,0.494651
AAPL,1992-03-05,0.490733,0.498679,0.479518,0.483435
AAPL,1992-03-06,0.483435,0.487084,0.479518,0.487084
AAPL,1992-03-09,0.48531,0.488889,0.483435,0.48531
AAPL,1992-03-10,0.487084,0.492916,0.48531,0.48531
AAPL,1992-03-11,0.48531,0.488889,0.479518,0.481292
AAPL,1992-03-12,0.481292,0.48531,0.468251,0.477623
AAPL,1992-03-13,0.481292,0.48531,0.47184,0.480405
AAPL,1992-03-16,0.477623,0.483435,0.470056,0.482539
AAPL,1992-03-17,0.483435,0.48531,0.477623,0.47854
AAPL,1992-03-18,0.481292,0.487084,0.479518,0.48531
AAPL,1992-03-19,0.48531,0.48531,0.477623,0.479518
AAPL,1992-03-20,0.479518,0.481292,0.479518,0.481292
AAPL,1992-03-23,0.479518,0.48531,0.479518,0.479518
AAPL,1992-03-24,0.483435,0.494651,0.481292,0.494651
AAPL,1992-03-25,0.494651,0.494651,0.488889,0.490733
AAPL,1992-03-26,0.492916,0.496485,0.48531,0.487084
AAPL,1992-03-27,0.486128,0.487084,0.460286,0.464324
AAPL,1992-03-30,0.466098,0.466098,0.439609,0.442361
AAPL,1992-03-31,0.443288,0.454823,0.441444,0.443288
AAPL,1992-04-01,0.435651,0.450855,0.435651,0.44903
AAPL,1992-04-02,0.44903,0.453019,0.444465,0.447226
AAPL,1992-04-03,0.447226,0.450855,0.445063,0.44903
AAPL,1992-04-06,0.44903,0.464324,0.44903,0.46242
AAPL,1992-04-07,0.464324,0.466098,0.435651,0.435651
AAPL,1992-04-08,0.433806,0.433806,0.416779,0.425342
AAPL,1992-04-09,0.42619,0.443288,0.420378,0.435651
AAPL,1992-04-10,0.435651,0.437785,0.418663,0.422541
AAPL,1992-04-13,0.422541,0.431952,0.420378,0.429939
AAPL,1992-04-14,0.439609,0.450855,0.435651,0.447226
AAPL,1992-04-15,0.441444,0.463356,0.437785,0.460286
AAPL,1992-04-16,0.458491,0.46242,0.445063,0.44903
AAPL,1992-04-20,0.44903,0.44903,0.42619,0.431952
AAPL,1992-04-21,0.433806,0.435651,0.42619,0.428024
AAPL,1992-04-22,0.428024,0.441444,0.428024,0.438423
AAPL,1992-04-23,0.437785,0.443288,0.42619,0.433806
AAPL,1992-04-24,0.433806,0.443288,0.42619,0.429939
AAPL,1992-04-27,0.42619,0.428024,0.418663,0.424445
AAPL,1992-04-28,0.420378,0.424445,0.40338,0.412841
AAPL,1992-04-29,0.412841,0.433806,0.412841,0.433806
AAPL,1992-04-30,0.435651,0.458491,0.429939,0.457634
AAPL,1992-05-01,0.456677,0.46242,0.443288,0.450855
AAPL,1992-05-04,0.453019,0.466098,0.450855,0.460286
AAPL,1992-05-05,0.460286,0.461143,0.453019,0.460286
AAPL,1992-05-06,0.46242,0.472778,0.460286,0.470056
AAPL,1992-05-07,0.468251,0.473675,0.460286,0.46242
AAPL,1992-05-08,0.468251,0.47854,0.464324,0.47184
AAPL,1992-05-11,0.47184,0.477623,0.468251,0.473675
AAPL,1992-05-12,0.473675,0.479518,0.470056,0.473675
AAPL,1992-05-13,0.475539,0.481292,0.473675,0.477623
AAPL,1992-05-14,0.477623,0.479518,0.458491,0.467275
AAPL,1992-05-15,0.464324,0.466098,0.460286,0.461143
AAPL,1992-05-18,0.468251,0.468251,0.456677,0.459667
AAPL,1992-05-19,0.46242,0.46242,0.44903,0.452111
AAPL,1992-05-20,0.454823,0.458491,0.450855,0.456677
AAPL,1992-05-21,0.458491,0.458491,0.447226,0.449928
AAPL,1992-05-22,0.44903,0.454823,0.44903,0.453019
AAPL,1992-05-26,0.453019,0.454823,0.447226,0.450855
AAPL,1992-05-27,0.450855,0.458491,0.44903,0.458491
AAPL,1992-05-28,0.456677,0.458491,0.44903,0.453019
AAPL,1992-05-29,0.454823,0.461143,0.453019,0.454823
AAPL,1992-06-01,0.435651,0.453019,0.42619,0.437785
AAPL,1992-06-02,0.437785,0.437785,0.428024,0.429939
AAPL,1992-06-03,0.429939,0.429939,0.410996,0.411954
AAPL,1992-06-04,0.412841,0.416779,0.407377,0.414595
AAPL,1992-06-05,0.416779,0.420378,0.412841,0.417736
AAPL,1992-06-08,0.418663,0.418663,0.410996,0.412841
AAPL,1992-06-09,0.412841,0.412841,0.407377,0.410996
AAPL,1992-06-10,0.410996,0.416779,0.407377,0.409132
AAPL,1992-06-11,0.409132,0.412841,0.407377,0.410049
AAPL,1992-06-12,0.414595,0.418663,0.412841,0.415483
AAPL,1992-06-15,0.410996,0.410996,0.399391,0.400379
AAPL,1992-06-16,0.393968,0.395703,0.371078,0.374846
AAPL,1992-06-17,0.372922,0.374846,0.357699,0.361677
AAPL,1992-06-18,0.361677,0.372922,0.340611,0.34436
AAPL,1992-06-19,0.350102,0.350102,0.333074,0.340611
AAPL,1992-06-22,0.334878,0.340611,0.325397,0.336644
AAPL,1992-06-23,0.342466,0.346453,0.338567,0.34436
AAPL,1992-06-24,0.346453,0.350102,0.34436,0.350102
AAPL,1992-06-25,0.353791,0.353791,0.34436,0.347041
AAPL,1992-06-26,0.348297,0.350102,0.338567,0.34436
AAPL,1992-06-29,0.348297,0.358616,0.34436,0.355885
AAPL,1992-06-30,0.355885,0.36714,0.353791,0.365346
AAPL,1992-07-01,0.365346,0.376861,0.363421,0.372922
AAPL,1992-07-02,0.372922,0.372922,0.348297,0.351886
AAPL,1992-07-06,0.353791,0.355885,0.346453,0.351886
AAPL,1992-07-07,0.351886,0.351886,0.33119,0.336644
AAPL,1992-07-08,0.334878,0.348297,0.334878,0.348297
AAPL,1992-07-09,0.350102,0.353791,0.348297,0.349215
AAPL,1992-07-10,0.350102,0.351886,0.341508,0.348297
AAPL,1992-07-13,0.348297,0.358616,0.34436,0.357699
AAPL,1992-07-14,0.357699,0.365346,0.357699,0.361677
AAPL,1992-07-15,0.361677,0.372922,0.359534,0.365346
AAPL,1992-07-16,0.363421,0.372922,0.359534,0.371078
AAPL,1992-07-17,0.342466,0.350102,0.339495,0.342466
AAPL,1992-07-20,0.340611,0.34436,0.334878,0.340611
AAPL,1992-07-21,0.346453,0.351886,0.342466,0.348297
AAPL,1992-07-22,0.34436,0.346453,0.334878,0.336644
AAPL,1992-07-23,0.338567,0.340611,0.333074,0.340611
AAPL,1992-07-24,0.338567,0.351886,0.334878,0.349215
AAPL,1992-07-27,0.348297,0.353791,0.34436,0.34436
AAPL,1992-07-28,0.346453,0.353791,0.34436,0.353791
AAPL,1992-07-29,0.354669,0.363421,0.353791,0.359534
AAPL,1992-07-30,0.359534,0.361677,0.355885,0.359534
AAPL,1992-07-31,0.359534,0.361677,0.355885,0.355885
AAPL,1992-08-03,0.355885,0.359534,0.346453,0.348297
AAPL,1992-08-04,0.342466,0.348297,0.340611,0.346453
AAPL,1992-08-05,0.346453,0.346453,0.338567,0.340611
AAPL,1992-08-06,0.336644,0.338567,0.325397,0.334878
AAPL,1992-08-07,0.319655,0.333074,0.316006,0.330352
AAPL,1992-08-10,0.329066,0.338567,0.327312,0.335756
AAPL,1992-08-11,0.338567,0.338567,0.327312,0.33119
AAPL,1992-08-12,0.333074,0.336644,0.329066,0.335756
AAPL,1992-08-13,0.338567,0.346453,0.336644,0.340611
AAPL,1992-08-14,0.342466,0.34436,0.338567,0.340611
AAPL,1992-08-17,0.336644,0.340611,0.333074,0.340611
AAPL,1992-08-18,0.338567,0.34436,0.338567,0.340611
AAPL,1992-08-19,0.339495,0.34436,0.338567,0.338567
AAPL,1992-08-20,0.340611,0.342466,0.336644,0.340611
AAPL,1992-08-21,0.340611,0.34436,0.334878,0.339495
AAPL,1992-08-24,0.336644,0.340611,0.329066,0.329066
AAPL,1992-08-25,0.329066,0.338567,0.329066,0.337949
AAPL,1992-08-26,0.336644,0.338567,0.329066,0.336644
AAPL,1992-08-27,0.340611,0.343472,0.336644,0.338567
AAPL,1992-08-28,0.336644,0.34436,0.334878,0.342466
AAPL,1992-08-31,0.342466,0.351886,0.340611,0.350102
AAPL,1992-09-01,0.351886,0.353791,0.348297,0.353791
AAPL,1992-09-02,0.353791,0.371078,0.353791,0.369015
AAPL,1992-09-03,0.372922,0.374846,0.363421,0.363421
AAPL,1992-09-04,0.36714,0.36714,0.355885,0.359534
AAPL,1992-09-08,0.355885,0.365346,0.353791,0.363421
AAPL,1992-09-09,0.365346,0.374846,0.363421,0.372922
AAPL,1992-09-10,0.365346,0.376861,0.361677,0.374846
AAPL,1992-09-11,0.372922,0.374846,0.361677,0.362345
AAPL,1992-09-14,0.372922,0.38053,0.369015,0.376861
AAPL,1992-09-15,0.374846,0.374846,0.363421,0.36714
AAPL,1992-09-16,0.363421,0.36714,0.353791,0.357699
AAPL,1992-09-17,0.359534,0.359534,0.345536,0.350102
AAPL,1992-09-18,0.348297,0.356812,0.34436,0.353791
AAPL,1992-09-21,0.355885,0.363421,0.351886,0.353791
AAPL,1992-09-22,0.355885,0.355885,0.34436,0.348297
AAPL,1992-09-23,0.350102,0.361677,0.346453,0.361677
AAPL,1992-09-24,0.359534,0.363421,0.351886,0.351886
AAPL,1992-09-25,0.351886,0.353791,0.34436,0.346453
AAPL,1992-09-28,0.342466,0.342466,0.333074,0.340611
AAPL,1992-09-29,0.338567,0.346453,0.334878,0.341508
AAPL,1992-09-30,0.342466,0.346453,0.338567,0.343472
AAPL,1992-10-01,0.340611,0.343472,0.336644,0.336644
AAPL,1992-10-02,0.338567,0.340611,0.327312,0.333074
AAPL,1992-10-05,0.329066,0.333074,0.316006,0.33119
AAPL,1992-10-06,0.333074,0.342466,0.325397,0.340611
AAPL,1992-10-07,0.342466,0.34436,0.33119,0.333074
AAPL,1992-10-08,0.334878,0.336644,0.327312,0.33119
AAPL,1992-10-09,0.33119,0.334878,0.327312,0.330352
AAPL,1992-10-12,0.329066,0.336644,0.329066,0.334878
AAPL,1992-10-13,0.340611,0.350102,0.334878,0.345536
AAPL,1992-10-14,0.34436,0.351886,0.342466,0.350102
AAPL,1992-10-15,0.348297,0.350102,0.34436,0.346453
AAPL,1992-10-16,0.355885,0.376861,0.353791,0.372922
AAPL,1992-10-19,0.372922,0.374846,0.369015,0.372922
AAPL,1992-10-20,0.372922,0.38053,0.369015,0.37387
AAPL,1992-10-21,0.374846,0.376861,0.365346,0.369015
AAPL,1992-10-22,0.369015,0.374846,0.36714,0.371078
AAPL,1992-10-23,0.374846,0.376861,0.36714,0.371078
AAPL,1992-10-26,0.371078,0.392163,0.369015,0.392163
AAPL,1992-10-27,0.392163,0.399391,0.388146,0.392163
AAPL,1992-10-28,0.389891,0.401555,0.386401,0.397617
AAPL,1992-10-29,0.397617,0.410996,0.392163,0.405154
AAPL,1992-10-30,0.407377,0.407377,0.395703,0.399391
AAPL,1992-11-02,0.399391,0.401555,0.393968,0.397617
AAPL,1992-11-03,0.399391,0.399391,0.392163,0.395703
AAPL,1992-11-04,0.395703,0.401555,0.395703,0.399391
AAPL,1992-11-05,0.399391,0.418663,0.399391,0.418663
AAPL,1992-11-06,0.416779,0.429939,0.416779,0.424445
AAPL,1992-11-09,0.42619,0.42619,0.416779,0.420378
AAPL,1992-11-10,0.418663,0.429939,0.416779,0.428024
AAPL,1992-11-11,0.429939,0.443288,0.428024,0.431952
AAPL,1992-11-12,0.433806,0.437785,0.429291,0.43285
AAPL,1992-11-13,0.433806,0.435651,0.42619,0.428024
AAPL,1992-11-16,0.428024,0.439609,0.42619,0.436877
AAPL,1992-11-17,0.435651,0.437785,0.417736,0.420378
AAPL,1992-11-18,0.42619,0.443288,0.422541,0.439609
AAPL,1992-11-19,0.439609,0.453019,0.439609,0.443288
AAPL,1992-11-20,0.445063,0.447226,0.433806,0.437785
AAPL,1992-11-23,0.429939,0.433806,0.428024,0.431952
AAPL,1992-11-24,0.433806,0.437785,0.429939,0.437785
AAPL,1992-11-25,0.433806,0.435651,0.42619,0.429939
AAPL,1992-11-27,0.429939,0.435651,0.428024,0.429939
AAPL,1992-11-30,0.428024,0.437785,0.423159,0.437785
AAPL,1992-12-01,0.435651,0.44903,0.431952,0.443288
AAPL,1992-12-02,0.443288,0.445063,0.433806,0.435651
AAPL,1992-12-03,0.429939,0.438423,0.427078,0.437785
AAPL,1992-12-04,0.435651,0.437785,0.429939,0.43285
AAPL,1992-12-07,0.431952,0.439609,0.431952,0.439609
AAPL,1992-12-08,0.439609,0.447226,0.439609,0.442361
AAPL,1992-12-09,0.439609,0.441444,0.435651,0.438423
AAPL,1992-12-10,0.435651,0.438423,0.429939,0.435651
AAPL,1992-12-11,0.435651,0.443288,0.435651,0.437785
AAPL,1992-12-14,0.437785,0.439609,0.431952,0.435651
AAPL,1992-12-15,0.431952,0.433806,0.422541,0.429291
AAPL,1992-12-16,0.428024,0.433806,0.414595,0.418663
AAPL,1992-12-17,0.420378,0.437785,0.420378,0.43285
AAPL,1992-12-18,0.437785,0.450855,0.435651,0.443288
AAPL,1992-12-21,0.443288,0.456677,0.441444,0.453547
AAPL,1992-12-22,0.454823,0.466098,0.454823,0.461143
AAPL,1992-12-23,0.458491,0.460286,0.450855,0.454823
AAPL,1992-12-24,0.456677,0.456677,0.44903,0.44903
AAPL,1992-12-28,0.450855,0.454823,0.450855,0.453019
AAPL,1992-12-29,0.453019,0.46242,0.453019,0.453547
AAPL,1992-12-30,0.454823,0.454823,0.447226,0.447226
AAPL,1992-12-31,0.447226,0.456677,0.447226,0.454823
AAPL,1993-01-04,0.453019,0.456677,0.439609,0.443288
AAPL,1993-01-05,0.441444,0.450855,0.435651,0.450855
AAPL,1993-01-06,0.46242,0.47184,0.460286,0.470056
AAPL,1993-01-07,0.470056,0.475539,0.461143,0.464324
AAPL,1993-01-08,0.46242,0.479518,0.454823,0.473675
AAPL,1993-01-11,0.47184,0.489806,0.470056,0.487982
AAPL,1993-01-12,0.477623,0.48531,0.468251,0.468251
AAPL,1993-01-13,0.468251,0.487084,0.466098,0.483435
AAPL,1993-01-14,0.487084,0.496485,0.48531,0.494651
AAPL,1993-01-15,0.464324,0.473675,0.456677,0.458491
AAPL,1993-01-18,0.453019,0.456677,0.441444,0.453019
AAPL,1993-01-19,0.454823,0.460286,0.450855,0.454823
AAPL,1993-01-20,0.454823,0.458491,0.453019,0.456677
AAPL,1993-01-21,0.454823,0.458491,0.447226,0.456677
AAPL,1993-01-22,0.458491,0.458491,0.44903,0.453019
AAPL,1993-01-25,0.450855,0.460286,0.450855,0.456677
AAPL,1993-01-26,0.460286,0.47184,0.460286,0.46242
AAPL,1993-01-27,0.464324,0.470056,0.447226,0.458491
AAPL,1993-01-28,0.456677,0.458491,0.450855,0.45571
AAPL,1993-01-29,0.458491,0.466098,0.44903,0.453019
AAPL,1993-02-01,0.450855,0.466098,0.450855,0.466098
AAPL,1993-02-02,0.46242,0.468251,0.458491,0.458491
AAPL,1993-02-03,0.464324,0.464324,0.445063,0.456677
AAPL,1993-02-04,0.456677,0.458491,0.44903,0.453019
AAPL,1993-02-05,0.450855,0.453019,0.428024,0.435651
AAPL,1993-02-08,0.433806,0.437785,0.422541,0.429939
AAPL,1993-02-09,0.433806,0.436877,0.429939,0.43285
AAPL,1993-02-10,0.433806,0.435651,0.418663,0.424445
AAPL,1993-02-11,0.424445,0.428024,0.418663,0.41955
AAPL,1993-02-12,0.418663,0.422541,0.409132,0.410049
AAPL,1993-02-16,0.407377,0.407377,0.392163,0.40338
AAPL,1993-02-17,0.405154,0.410996,0.395703,0.410049
AAPL,1993-02-18,0.418663,0.420378,0.407377,0.418663
AAPL,1993-02-19,0.420378,0.422541,0.416779,0.418663
AAPL,1993-02-22,0.418663,0.42619,0.416779,0.41955
AAPL,1993-02-23,0.418663,0.420378,0.410996,0.412841
AAPL,1993-02-24,0.39667,0.410049,0.39667,0.407905
AAPL,1993-02-25,0.405154,0.416779,0.405154,0.416779
AAPL,1993-02-26,0.412841,0.412841,0.397617,0.40338
AAPL,1993-03-01,0.40338,0.407377,0.401555,0.405154
AAPL,1993-03-02,0.40338,0.414595,0.40338,0.412841
AAPL,1993-03-03,0.410996,0.418663,0.405154,0.415483
AAPL,1993-03-04,0.414595,0.420378,0.407377,0.418663
AAPL,1993-03-05,0.416779,0.424445,0.416779,0.418663
AAPL,1993-03-08,0.418663,0.431952,0.418663,0.429939
AAPL,1993-03-09,0.429939,0.437785,0.429939,0.431952
AAPL,1993-03-10,0.431952,0.435651,0.42619,0.431952
AAPL,1993-03-11,0.433806,0.435651,0.428024,0.43285
AAPL,1993-03-12,0.431952,0.431952,0.422541,0.428024
AAPL,1993-03-15,0.42619,0.435651,0.421544,0.433806
AAPL,1993-03-16,0.435651,0.439609,0.429939,0.429939
AAPL,1993-03-17,0.429939,0.433806,0.418663,0.41955
AAPL,1993-03-18,0.418663,0.423159,0.414595,0.414595
AAPL,1993-03-19,0.418663,0.420378,0.407377,0.409132
AAPL,1993-03-22,0.407377,0.410049,0.401555,0.405154
AAPL,1993-03-23,0.405154,0.410996,0.400379,0.401555
AAPL,1993-03-24,0.401555,0.412841,0.399391,0.409132
AAPL,1993-03-25,0.409132,0.416779,0.407377,0.416779
AAPL,1993-03-26,0.416779,0.416779,0.399391,0.405154
AAPL,1993-03-29,0.397617,0.399391,0.386401,0.388146
AAPL,1993-03-30,0.389024,0.397617,0.382314,0.397617
AAPL,1993-03-31,0.399391,0.401555,0.389891,0.392163
AAPL,1993-04-01,0.389891,0.395703,0.388146,0.393968
AAPL,1993-04-02,0.384218,0.389891,0.376861,0.381426
AAPL,1993-04-05,0.38053,0.384218,0.376861,0.38053
AAPL,1993-04-06,0.38053,0.382314,0.371078,0.371078
AAPL,1993-04-07,0.372922,0.386401,0.369015,0.384218
AAPL,1993-04-08,0.38053,0.384218,0.372922,0.378715
AAPL,1993-04-12,0.376861,0.388146,0.376861,0.38053
AAPL,1993-04-13,0.384218,0.389891,0.36714,0.369015
AAPL,1993-04-14,0.36714,0.371078,0.362345,0.371078
AAPL,1993-04-15,0.36714,0.36714,0.355885,0.359534
AAPL,1993-04-16,0.36714,0.371078,0.36075,0.366282
AAPL,1993-04-19,0.369015,0.376861,0.36714,0.369015
AAPL,1993-04-20,0.371078,0.382314,0.36714,0.38053
AAPL,1993-04-21,0.382314,0.386401,0.374846,0.377429
AAPL,1993-04-22,0.374846,0.384218,0.372922,0.38053
AAPL,1993-04-23,0.378715,0.382314,0.371078,0.374846
AAPL,1993-04-26,0.374846,0.378715,0.369015,0.372922
AAPL,1993-04-27,0.371078,0.382314,0.371078,0.382314
AAPL,1993-04-28,0.378715,0.395703,0.378715,0.391207
AAPL,1993-04-29,0.392163,0.393968,0.381426,0.386401
AAPL,1993-04-30,0.386401,0.399391,0.386401,0.389891
AAPL,1993-05-03,0.389891,0.395703,0.388146,0.394836
AAPL,1993-05-04,0.397617,0.412841,0.395703,0.40646
AAPL,1993-05-05,0.40338,0.422541,0.40338,0.414595
AAPL,1993-05-06,0.414595,0.416779,0.407377,0.409132
AAPL,1993-05-07,0.407377,0.416779,0.407377,0.416779
AAPL,1993-05-10,0.418663,0.425342,0.418663,0.418663
AAPL,1993-05-11,0.418663,0.420378,0.410996,0.414595
AAPL,1993-05-12,0.412841,0.416779,0.40338,0.405154
AAPL,1993-05-13,0.407377,0.424445,0.407377,0.422541
AAPL,1993-05-14,0.420378,0.42619,0.418663,0.422541
AAPL,1993-05-17,0.422541,0.42619,0.418663,0.424445
AAPL,1993-05-18,0.422541,0.428024,0.418663,0.422541
AAPL,1993-05-19,0.416779,0.437785,0.414595,0.435651
AAPL,1993-05-20,0.435651,0.44903,0.435651,0.447226
AAPL,1993-05-21,0.447226,0.449928,0.431952,0.437785
AAPL,1993-05-24,0.431952,0.447226,0.431952,0.438423
AAPL,1993-05-25,0.431952,0.437785,0.424445,0.429291
AAPL,1993-05-26,0.42619,0.439609,0.421544,0.439609
AAPL,1993-05-27,0.439609,0.445063,0.435651,0.437785
AAPL,1993-05-28,0.433806,0.437785,0.428024,0.430786
AAPL,1993-06-01,0.429939,0.439609,0.429939,0.433806
AAPL,1993-06-02,0.431952,0.443288,0.42619,0.433806
AAPL,1993-06-03,0.433806,0.435651,0.42619,0.429291
AAPL,1993-06-04,0.424445,0.428024,0.414595,0.417736
AAPL,1993-06-07,0.414595,0.416779,0.3836,0.386401
AAPL,1993-06-08,0.371078,0.38053,0.365346,0.376861
AAPL,1993-06-09,0.342466,0.347041,0.334878,0.336644
AAPL,1993-06-10,0.33119,0.340611,0.325397,0.338567
AAPL,1993-06-11,0.342466,0.34436,0.330352,0.333074
AAPL,1993-06-14,0.334878,0.340611,0.33119,0.339495
AAPL,1993-06-15,0.34436,0.34436,0.318757,0.319655
AAPL,1993-06-16,0.32151,0.329066,0.316006,0.32151
AAPL,1993-06-17,0.323284,0.323284,0.30799,0.313812
AAPL,1993-06-18,0.316644,0.320602,0.302607,0.312068
AAPL,1993-06-21,0.30799,0.30799,0.300822,0.301351
AAPL,1993-06-22,0.311201,0.319655,0.302607,0.315069
AAPL,1993-06-23,0.317781,0.317781,0.304541,0.30799
AAPL,1993-06-24,0.30799,0.317781,0.304541,0.317781
AAPL,1993-06-25,0.307452,0.310223,0.300822,0.304541
AAPL,1993-06-28,0.30799,0.30799,0.294941,0.305329
AAPL,1993-06-29,0.306286,0.306286,0.292936,0.296755
AAPL,1993-06-30,0.294941,0.302607,0.292936,0.300822
AAPL,1993-07-01,0.296755,0.302607,0.289238,0.289238
AAPL,1993-07-02,0.290992,0.294941,0.287383,0.292936
AAPL,1993-07-06,0.290992,0.296755,0.285569,0.287383
AAPL,1993-07-07,0.285569,0.288321,0.275789,0.277643
AAPL,1993-07-08,0.277643,0.285569,0.275789,0.277643
AAPL,1993-07-09,0.281561,0.283396,0.277643,0.279757
AAPL,1993-07-12,0.279757,0.290095,0.275789,0.289238
AAPL,1993-07-13,0.294941,0.294941,0.281561,0.283396
AAPL,1993-07-14,0.279757,0.285569,0.272199,0.283396
AAPL,1993-07-15,0.283396,0.287383,0.268232,0.272199
AAPL,1993-07-16,0.216709,0.225582,0.201576,0.209382
AAPL,1993-07-19,0.213159,0.218912,0.194278,0.195224
AAPL,1993-07-20,0.199741,0.211276,0.195992,0.204566
AAPL,1993-07-21,0.197877,0.203639,0.194278,0.199741
AAPL,1993-07-22,0.197877,0.205483,0.195992,0.201576
AAPL,1993-07-23,0.205483,0.209382,0.197877,0.199741
AAPL,1993-07-26,0.203639,0.209382,0.197877,0.204566
AAPL,1993-07-27,0.203639,0.209382,0.199741,0.201576
AAPL,1993-07-28,0.199741,0.205483,0.199741,0.204566
AAPL,1993-07-29,0.205483,0.209382,0.203639,0.207397
AAPL,1993-07-30,0.209382,0.214865,0.205483,0.211276
AAPL,1993-08-02,0.214865,0.222531,0.213159,0.216709
AAPL,1993-08-03,0.220717,0.222531,0.218912,0.220717
AAPL,1993-08-04,0.222531,0.231962,0.220717,0.230188
AAPL,1993-08-05,0.234136,0.234136,0.220717,0.224704
AAPL,1993-08-06,0.222531,0.230188,0.222531,0.222531
AAPL,1993-08-09,0.222531,0.230188,0.220717,0.226439
AAPL,1993-08-10,0.224704,0.226439,0.214865,0.216709
AAPL,1993-08-11,0.216709,0.216709,0.205483,0.209382
AAPL,1993-08-12,0.209382,0.211276,0.197877,0.201576
AAPL,1993-08-13,0.201576,0.211276,0.199741,0.208284
AAPL,1993-08-16,0.209382,0.213159,0.207397,0.209382
AAPL,1993-08-17,0.211276,0.216709,0.207397,0.215792
AAPL,1993-08-18,0.220717,0.226439,0.214865,0.216709
AAPL,1993-08-19,0.218912,0.218912,0.209382,0.209382
AAPL,1993-08-20,0.211276,0.213159,0.205483,0.213159
AAPL,1993-08-23,0.213159,0.218912,0.209382,0.215792
AAPL,1993-08-24,0.214865,0.218912,0.211276,0.213159
AAPL,1993-08-25,0.213159,0.214865,0.203639,0.207397
AAPL,1993-08-26,0.207397,0.207397,0.201576,0.204566
AAPL,1993-08-27,0.205483,0.205483,0.199741,0.201576
AAPL,1993-08-30,0.201576,0.201576,0.196969,0.197877
AAPL,1993-08-31,0.201576,0.203639,0.197877,0.201576
AAPL,1993-09-01,0.201576,0.203639,0.195992,0.198793
AAPL,1993-09-02,0.197877,0.199741,0.192054,0.195992
AAPL,1993-09-03,0.197877,0.197877,0.192054,0.195992
AAPL,1993-09-07,0.197877,0.205483,0.195992,0.199741
AAPL,1993-09-08,0.199741,0.205483,0.197877,0.203639
AAPL,1993-09-09,0.203639,0.205483,0.197877,0.197877
AAPL,1993-09-10,0.199741,0.199741,0.192972,0.199741
AAPL,1993-09-13,0.199741,0.201576,0.188515,0.192054
AAPL,1993-09-14,0.184437,0.190229,0.182683,0.184437
AAPL,1993-09-15,0.186322,0.190229,0.179024,0.186322
AAPL,1993-09-16,0.184437,0.190229,0.184437,0.188515
AAPL,1993-09-17,0.185374,0.194278,0.184437,0.192054
AAPL,1993-09-20,0.192054,0.194278,0.188515,0.189373
AAPL,1993-09-21,0.188515,0.192054,0.181785,0.186322
AAPL,1993-09-22,0.184437,0.194278,0.184437,0.194278
AAPL,1993-09-23,0.194278,0.194278,0.186322,0.188515
AAPL,1993-09-24,0.190229,0.192054,0.186322,0.190229
AAPL,1993-09-27,0.190229,0.192054,0.184437,0.188515
AAPL,1993-09-28,0.188515,0.190229,0.184437,0.188515
AAPL,1993-09-29,0.184437,0.189373,0.180828,0.181785
AAPL,1993-09-30,0.182683,0.182683,0.175046,0.177808
AAPL,1993-10-01,0.173242,0.175046,0.171028,0.173242
AAPL,1993-10-04,0.172314,0.175046,0.167479,0.173242
AAPL,1993-10-05,0.175046,0.182683,0.175046,0.179024
AAPL,1993-10-06,0.180828,0.182683,0.177808,0.179981
AAPL,1993-10-07,0.179024,0.180828,0.173242,0.175046
AAPL,1993-10-08,0.176841,0.176841,0.169204,0.172314
AAPL,1993-10-11,0.173242,0.182683,0.173242,0.180828
AAPL,1993-10-12,0.182683,0.190229,0.180828,0.182683
AAPL,1993-10-13,0.184437,0.184437,0.179024,0.182683
AAPL,1993-10-14,0.182683,0.186322,0.179024,0.180828
AAPL,1993-10-15,0.211276,0.216709,0.203639,0.214865
AAPL,1993-10-18,0.213159,0.218912,0.211276,0.215792
AAPL,1993-10-19,0.214865,0.216709,0.207397,0.211276
AAPL,1993-10-20,0.213159,0.214865,0.207397,0.211276
AAPL,1993-10-21,0.209382,0.237745,0.207397,0.230188
AAPL,1993-10-22,0.231962,0.239908,0.226439,0.230188
AAPL,1993-10-25,0.230188,0.231962,0.225582,0.228313
AAPL,1993-10-26,0.226439,0.228313,0.220717,0.226439
AAPL,1993-10-27,0.228313,0.245412,0.226439,0.241693
AAPL,1993-10-28,0.241693,0.245412,0.235951,0.235951
AAPL,1993-10-29,0.235951,0.241693,0.231962,0.234136
AAPL,1993-11-01,0.234136,0.239908,0.230188,0.239908
AAPL,1993-11-02,0.237745,0.251193,0.235951,0.249269
AAPL,1993-11-03,0.251193,0.251193,0.235951,0.240885
AAPL,1993-11-04,0.239908,0.245412,0.234136,0.245412
AAPL,1993-11-05,0.242669,0.245412,0.234136,0.242669
AAPL,1993-11-08,0.243487,0.244415,0.231962,0.234136
AAPL,1993-11-09,0.235951,0.237745,0.226439,0.229261
AAPL,1993-11-10,0.230188,0.234136,0.228313,0.234136
AAPL,1993-11-11,0.234136,0.243487,0.231962,0.238662
AAPL,1993-11-12,0.239908,0.243487,0.231962,0.241693
AAPL,1993-11-15,0.239908,0.249269,0.239908,0.243487
AAPL,1993-11-16,0.243487,0.260555,0.241693,0.258801
AAPL,1993-11-17,0.258801,0.266387,0.249269,0.255082
AAPL,1993-11-18,0.255082,0.256937,0.251193,0.255082
AAPL,1993-11-19,0.251193,0.255082,0.247236,0.251193
AAPL,1993-11-22,0.249269,0.251193,0.245412,0.247236
AAPL,1993-11-23,0.247236,0.251193,0.237745,0.251193
AAPL,1993-11-24,0.249269,0.255082,0.248173,0.251193
AAPL,1993-11-26,0.249269,0.251193,0.245412,0.248173
AAPL,1993-11-29,0.245412,0.247236,0.239908,0.241693
AAPL,1993-11-30,0.241693,0.248173,0.239908,0.239908
AAPL,1993-12-01,0.243487,0.245412,0.237745,0.239908
AAPL,1993-12-02,0.241693,0.243487,0.235951,0.241693
AAPL,1993-12-03,0.241693,0.243487,0.235951,0.239908
AAPL,1993-12-06,0.239908,0.247236,0.237745,0.245412
AAPL,1993-12-07,0.243487,0.245412,0.239908,0.245412
AAPL,1993-12-08,0.243487,0.245412,0.239908,0.242669
AAPL,1993-12-09,0.241693,0.243487,0.226439,0.228313
AAPL,1993-12-10,0.230188,0.231962,0.211276,0.214865
AAPL,1993-12-13,0.214865,0.224704,0.211276,0.224704
AAPL,1993-12-14,0.222531,0.226439,0.220717,0.221634
AAPL,1993-12-15,0.220717,0.226439,0.220717,0.226439
AAPL,1993-12-16,0.224704,0.226439,0.220717,0.223418
AAPL,1993-12-17,0.224704,0.226439,0.221634,0.224704
AAPL,1993-12-20,0.222531,0.226439,0.214865,0.216709
AAPL,1993-12-21,0.216709,0.218912,0.207397,0.209382
AAPL,1993-12-22,0.207397,0.216709,0.205483,0.213159
AAPL,1993-12-23,0.207397,0.207397,0.201576,0.207397
AAPL,1993-12-27,0.211276,0.218912,0.207397,0.216709
AAPL,1993-12-28,0.218912,0.224704,0.216709,0.221634
AAPL,1993-12-29,0.222531,0.222531,0.216709,0.216709
AAPL,1993-12-30,0.216709,0.230188,0.216709,0.226439
AAPL,1993-12-31,0.226439,0.230188,0.222531,0.222531
AAPL,1994-01-03,0.224704,0.228313,0.220717,0.227377
AAPL,1994-01-04,0.230188,0.239908,0.228313,0.239908
AAPL,1994-01-05,0.241693,0.257853,0.241693,0.256937
AAPL,1994-01-06,0.256937,0.258801,0.247236,0.249269
AAPL,1994-01-07,0.243487,0.252988,0.237745,0.252091
AAPL,1994-01-10,0.251193,0.257853,0.249269,0.25571
AAPL,1994-01-11,0.255082,0.256937,0.241693,0.242669
AAPL,1994-01-12,0.245412,0.245412,0.231962,0.231962
AAPL,1994-01-13,0.228313,0.234136,0.226439,0.233149
AAPL,1994-01-14,0.234136,0.241693,0.231962,0.235951
AAPL,1994-01-17,0.235951,0.239908,0.228313,0.231095
AAPL,1994-01-18,0.230188,0.230188,0.220717,0.223418
AAPL,1994-01-19,0.222531,0.226439,0.218912,0.222531
AAPL,1994-01-20,0.224704,0.234136,0.224704,0.227377
AAPL,1994-01-21,0.252988,0.255082,0.245412,0.254214
AAPL,1994-01-24,0.252988,0.268232,0.252988,0.266387
AAPL,1994-01-25,0.264543,0.266387,0.252988,0.257853
AAPL,1994-01-26,0.256937,0.258801,0.252988,0.255082
AAPL,1994-01-27,0.255082,0.260555,0.251193,0.259698
AAPL,1994-01-28,0.260555,0.264543,0.256937,0.258801
AAPL,1994-01-31,0.255082,0.256937,0.249269,0.249269
AAPL,1994-02-01,0.251193,0.255082,0.245412,0.252988
AAPL,1994-02-02,0.252988,0.252988,0.247236,0.251193
AAPL,1994-02-03,0.251193,0.25571,0.247236,0.255082
AAPL,1994-02-04,0.255082,0.266387,0.252988,0.255082
AAPL,1994-02-07,0.255082,0.282518,0.255082,0.277643
AAPL,1994-02-08,0.274024,0.277643,0.268232,0.272199
AAPL,1994-02-09,0.272199,0.277643,0.268232,0.275789
AAPL,1994-02-10,0.275789,0.285569,0.274024,0.277643
AAPL,1994-02-11,0.275789,0.285569,0.275789,0.281561
AAPL,1994-02-14,0.281561,0.289238,0.279757,0.281561
AAPL,1994-02-15,0.279757,0.285569,0.275789,0.282518
AAPL,1994-02-16,0.285569,0.285569,0.279757,0.279757
AAPL,1994-02-17,0.283396,0.288321,0.275789,0.281561
AAPL,1994-02-18,0.277643,0.281561,0.275789,0.275789
AAPL,1994-02-22,0.275789,0.285569,0.272199,0.283396
AAPL,1994-02-23,0.283396,0.290992,0.281561,0.283396
AAPL,1994-02-24,0.281561,0.283396,0.275789,0.27856
AAPL,1994-02-25,0.281561,0.283396,0.270306,0.274024
AAPL,1994-02-28,0.275789,0.281561,0.274024,0.277643
AAPL,1994-03-01,0.279757,0.279757,0.272199,0.275789
AAPL,1994-03-02,0.268232,0.275789,0.264543,0.270973
AAPL,1994-03-03,0.272199,0.275789,0.270306,0.272199
AAPL,1994-03-04,0.274024,0.285569,0.272199,0.279757
AAPL,1994-03-07,0.281561,0.290095,0.279757,0.288321
AAPL,1994-03-08,0.289238,0.289238,0.279757,0.281561
AAPL,1994-03-09,0.27856,0.285569,0.274024,0.285569
AAPL,1994-03-10,0.283396,0.286147,0.279757,0.283396
AAPL,1994-03-11,0.281561,0.287383,0.279757,0.283396
AAPL,1994-03-14,0.292936,0.292936,0.287383,0.290095
AAPL,1994-03-15,0.290992,0.290992,0.283396,0.286147
AAPL,1994-03-16,0.285569,0.287383,0.277643,0.279757
AAPL,1994-03-17,0.279757,0.281561,0.275789,0.277643
AAPL,1994-03-18,0.279757,0.279757,0.272199,0.277094
AAPL,1994-03-21,0.277094,0.277643,0.268232,0.270306
AAPL,1994-03-22,0.268232,0.270306,0.26239,0.266387
AAPL,1994-03-23,0.268232,0.270306,0.260555,0.267315
AAPL,1994-03-24,0.267315,0.268232,0.258801,0.263367
AAPL,1994-03-25,0.264543,0.264543,0.249269,0.249269
AAPL,1994-03-28,0.251193,0.258801,0.249269,0.252988
AAPL,1994-03-29,0.252988,0.256937,0.245412,0.249269
AAPL,1994-03-30,0.247236,0.252988,0.241693,0.247236
AAPL,1994-03-31,0.247236,0.255082,0.239908,0.252988
AAPL,1994-04-04,0.245412,0.252988,0.241693,0.252988
AAPL,1994-04-05,0.256937,0.260555,0.255082,0.255082
AAPL,1994-04-06,0.258801,0.258801,0.249269,0.255082
AAPL,1994-04-07,0.255082,0.256937,0.249269,0.254214
AAPL,1994-04-08,0.256937,0.258801,0.252988,0.255082
AAPL,1994-04-11,0.255082,0.255082,0.247236,0.255082
AAPL,1994-04-12,0.254214,0.254214,0.241693,0.243487
AAPL,1994-04-13,0.245412,0.247236,0.237745,0.241693
AAPL,1994-04-14,0.231962,0.241693,0.228313,0.239908
AAPL,1994-04-15,0.237745,0.239908,0.228313,0.230188
AAPL,1994-04-18,0.231962,0.231962,0.222531,0.225582
AAPL,1994-04-19,0.226439,0.228313,0.216709,0.220717
AAPL,1994-04-20,0.222531,0.228313,0.213159,0.214865
AAPL,1994-04-21,0.216709,0.231962,0.205483,0.225582
AAPL,1994-04-22,0.237745,0.243487,0.216709,0.226439
AAPL,1994-04-25,0.226439,0.235951,0.224704,0.235951
AAPL,1994-04-26,0.239908,0.239908,0.235951,0.237745
AAPL,1994-04-28,0.235951,0.237745,0.226439,0.230188
AAPL,1994-04-29,0.228313,0.231962,0.226439,0.228313
AAPL,1994-05-02,0.228313,0.237745,0.228313,0.235951
AAPL,1994-05-03,0.235951,0.237745,0.224704,0.230188
AAPL,1994-05-04,0.235951,0.252988,0.231962,0.251193
AAPL,1994-05-05,0.252988,0.256937,0.245412,0.250227
AAPL,1994-05-06,0.245412,0.249269,0.237745,0.24598
AAPL,1994-05-09,0.245412,0.247236,0.234136,0.237745
AAPL,1994-05-10,0.241693,0.243487,0.235951,0.235951
AAPL,1994-05-11,0.235951,0.239908,0.226439,0.230188
AAPL,1994-05-12,0.231962,0.234136,0.224704,0.225851
AAPL,1994-05-13,0.226439,0.231962,0.222531,0.228313
AAPL,1994-05-16,0.228313,0.231962,0.224704,0.224704
AAPL,1994-05-17,0.226439,0.226439,0.218912,0.223418
AAPL,1994-05-18,0.226439,0.234136,0.222531,0.233149
AAPL,1994-05-19,0.234136,0.247236,0.231962,0.244415
AAPL,1994-05-20,0.241693,0.245412,0.235951,0.236269
AAPL,1994-05-23,0.235951,0.237745,0.228313,0.231962
AAPL,1994-05-24,0.235951,0.237745,0.230188,0.234136
AAPL,1994-05-25,0.230188,0.241693,0.228313,0.237745
AAPL,1994-05-26,0.239908,0.239908,0.230188,0.231962
AAPL,1994-05-27,0.230188,0.234136,0.224704,0.228025
AAPL,1994-05-31,0.224704,0.224704,0.216709,0.222531
AAPL,1994-06-01,0.216709,0.217985,0.212173,0.214865
AAPL,1994-06-02,0.215792,0.216709,0.206431,0.208284
AAPL,1994-06-03,0.206431,0.213159,0.203639,0.210318
AAPL,1994-06-06,0.209382,0.211276,0.205483,0.208284
AAPL,1994-06-07,0.207397,0.211276,0.207397,0.209382
AAPL,1994-06-08,0.209382,0.210318,0.197877,0.198793
AAPL,1994-06-09,0.195224,0.205483,0.194278,0.205483
AAPL,1994-06-10,0.206431,0.208284,0.200598,0.201576
AAPL,1994-06-13,0.200598,0.206779,0.200598,0.205483
AAPL,1994-06-14,0.207397,0.208284,0.202722,0.205783
AAPL,1994-06-15,0.205483,0.213159,0.204566,0.211913
AAPL,1994-06-16,0.211276,0.211276,0.198793,0.200598
AAPL,1994-06-17,0.197877,0.203639,0.196969,0.201576
AAPL,1994-06-20,0.199741,0.207397,0.197877,0.206431
AAPL,1994-06-21,0.204566,0.207397,0.195992,0.197877
AAPL,1994-06-22,0.199741,0.203639,0.197877,0.199741
AAPL,1994-06-23,0.199741,0.199741,0.189373,0.191227
AAPL,1994-06-24,0.191227,0.198793,0.188515,0.194926
AAPL,1994-06-27,0.192054,0.199741,0.187518,0.199741
AAPL,1994-06-28,0.199741,0.206431,0.195224,0.203639
AAPL,1994-06-29,0.203639,0.206431,0.196969,0.198793
AAPL,1994-06-30,0.199741,0.204566,0.199741,0.201576
AAPL,1994-07-01,0.200598,0.201576,0.192972,0.195992
AAPL,1994-07-05,0.195224,0.203639,0.195224,0.201576
AAPL,1994-07-06,0.199741,0.201576,0.197877,0.198793
AAPL,1994-07-07,0.196969,0.205483,0.194278,0.204207
AAPL,1994-07-08,0.201576,0.210318,0.201576,0.205783
AAPL,1994-07-11,0.206431,0.208284,0.202722,0.205483
AAPL,1994-07-12,0.205483,0.21641,0.200598,0.215792
AAPL,1994-07-13,0.216709,0.230188,0.216709,0.225851
AAPL,1994-07-14,0.225582,0.226439,0.214865,0.217985
AAPL,1994-07-15,0.214865,0.217985,0.209382,0.214865
AAPL,1994-07-18,0.214067,0.220717,0.213159,0.215792
AAPL,1994-07-19,0.217985,0.218912,0.208284,0.210678
AAPL,1994-07-20,0.208284,0.210318,0.200598,0.202722
AAPL,1994-07-21,0.202722,0.216709,0.201576,0.213159
AAPL,1994-07-22,0.240885,0.243229,0.228313,0.235951
AAPL,1994-07-25,0.236857,0.242669,0.234136,0.241115
AAPL,1994-07-26,0.241693,0.243487,0.236857,0.238662
AAPL,1994-07-27,0.237745,0.238662,0.233149,0.236269
AAPL,1994-07-28,0.235951,0.244415,0.235003,0.242669
AAPL,1994-07-29,0.242669,0.258801,0.242669,0.256358
AAPL,1994-08-01,0.25571,0.256937,0.249269,0.254214
AAPL,1994-08-02,0.255082,0.25571,0.246618,0.247884
AAPL,1994-08-03,0.249269,0.252988,0.244415,0.252091
AAPL,1994-08-04,0.252091,0.256937,0.252091,0.252988
AAPL,1994-08-05,0.250227,0.254214,0.250227,0.252988
AAPL,1994-08-08,0.252091,0.258801,0.251193,0.256937
AAPL,1994-08-09,0.255082,0.257853,0.252091,0.25571
AAPL,1994-08-10,0.25571,0.265481,0.252988,0.263367
AAPL,1994-08-11,0.260555,0.267315,0.257853,0.261224
AAPL,1994-08-12,0.261832,0.267315,0.257853,0.264543
AAPL,1994-08-15,0.264543,0.266387,0.260555,0.263367
AAPL,1994-08-16,0.261832,0.264543,0.258801,0.264543
AAPL,1994-08-17,0.265481,0.269338,0.263367,0.266387
AAPL,1994-08-18,0.264543,0.268232,0.26239,0.263367
AAPL,1994-08-19,0.264543,0.266387,0.260555,0.265481
AAPL,1994-08-22,0.264543,0.266387,0.263367,0.265481
AAPL,1994-08-23,0.265481,0.273127,0.264543,0.266387
AAPL,1994-08-24,0.264543,0.266387,0.261832,0.265481
AAPL,1994-08-25,0.260555,0.277094,0.260555,0.266986
AAPL,1994-08-26,0.268232,0.274842,0.268232,0.272199
AAPL,1994-08-29,0.272199,0.274842,0.268232,0.269338
AAPL,1994-08-30,0.268232,0.277094,0.267315,0.275789
AAPL,1994-08-31,0.274024,0.284632,0.272199,0.275181
AAPL,1994-09-01,0.269338,0.272199,0.263367,0.266387
AAPL,1994-09-02,0.268232,0.270306,0.266387,0.269338
AAPL,1994-09-06,0.268232,0.270973,0.266387,0.270644
AAPL,1994-09-07,0.270973,0.27856,0.269338,0.274842
AAPL,1994-09-08,0.274024,0.275789,0.270973,0.274842
AAPL,1994-09-09,0.272199,0.274024,0.269338,0.272199
AAPL,1994-09-12,0.270973,0.272199,0.269338,0.272199
AAPL,1994-09-13,0.272199,0.275789,0.270973,0.272797
AAPL,1994-09-14,0.270973,0.272199,0.266387,0.267315
AAPL,1994-09-15,0.267315,0.274842,0.267315,0.274024
AAPL,1994-09-16,0.273127,0.283396,0.270306,0.277094
AAPL,1994-09-19,0.277094,0.279757,0.270306,0.270306
AAPL,1994-09-20,0.267315,0.269338,0.261832,0.263048
AAPL,1994-09-21,0.26239,0.263367,0.256937,0.259698
AAPL,1994-09-22,0.260555,0.260555,0.25571,0.257853
AAPL,1994-09-23,0.257853,0.26239,0.257853,0.258133
AAPL,1994-09-26,0.257853,0.26239,0.25571,0.258133
AAPL,1994-09-27,0.256937,0.259698,0.254214,0.257853
AAPL,1994-09-28,0.258801,0.261832,0.25571,0.257853
AAPL,1994-09-29,0.256937,0.261832,0.254214,0.259698
AAPL,1994-09-30,0.259698,0.26239,0.25571,0.256358
AAPL,1994-10-03,0.25571,0.256937,0.247236,0.252091
AAPL,1994-10-04,0.252988,0.258801,0.251193,0.256937
AAPL,1994-10-05,0.25571,0.290095,0.254214,0.288321
AAPL,1994-10-06,0.284632,0.28525,0.274024,0.275789
AAPL,1994-10-07,0.274842,0.282199,0.270306,0.281561
AAPL,1994-10-10,0.282518,0.301351,0.281561,0.295817
AAPL,1994-10-11,0.315069,0.318757,0.299896,0.301351
AAPL,1994-10-12,0.301351,0.324231,0.297752,0.320602
AAPL,1994-10-13,0.324231,0.326335,0.308938,0.312966
AAPL,1994-10-14,0.316006,0.319655,0.311201,0.312966
AAPL,1994-10-17,0.311201,0.316006,0.295817,0.302607
AAPL,1994-10-18,0.308938,0.316644,0.30799,0.313812
AAPL,1994-10-19,0.312068,0.320602,0.312068,0.313812
AAPL,1994-10-20,0.313812,0.318429,0.30799,0.312068
AAPL,1994-10-21,0.310223,0.325397,0.310223,0.324231
AAPL,1994-10-24,0.325397,0.328239,0.318757,0.32151
AAPL,1994-10-25,0.316644,0.324231,0.316006,0.324231
AAPL,1994-10-26,0.324231,0.329066,0.324231,0.329066
AAPL,1994-10-27,0.329066,0.333074,0.323284,0.325397
AAPL,1994-10-28,0.322716,0.326335,0.317781,0.320602
AAPL,1994-10-31,0.319655,0.330352,0.316006,0.328568
AAPL,1994-11-01,0.326335,0.330921,0.322716,0.328239
AAPL,1994-11-02,0.328239,0.329066,0.315069,0.315069
AAPL,1994-11-03,0.317781,0.319655,0.312068,0.316006
AAPL,1994-11-04,0.316006,0.316644,0.304541,0.307452
AAPL,1994-11-07,0.307452,0.313812,0.305329,0.310223
AAPL,1994-11-08,0.308938,0.324231,0.306286,0.32151
AAPL,1994-11-09,0.325397,0.327312,0.312068,0.316644
AAPL,1994-11-10,0.317781,0.318757,0.312068,0.31446
AAPL,1994-11-11,0.313812,0.316006,0.312068,0.312966
AAPL,1994-11-14,0.313812,0.325397,0.313812,0.323284
AAPL,1994-11-15,0.323284,0.327312,0.313812,0.315069
AAPL,1994-11-16,0.310223,0.316335,0.308938,0.311569
AAPL,1994-11-17,0.311201,0.312068,0.303544,0.304541
AAPL,1994-11-18,0.304541,0.30799,0.301351,0.304541
AAPL,1994-11-21,0.304541,0.306286,0.289238,0.290095
AAPL,1994-11-22,0.287383,0.297752,0.283396,0.284632
AAPL,1994-11-23,0.281561,0.288321,0.277094,0.280703
AAPL,1994-11-25,0.280703,0.287383,0.279757,0.287383
AAPL,1994-11-28,0.286147,0.290992,0.284054,0.288011
AAPL,1994-11-29,0.289238,0.292936,0.287383,0.290992
AAPL,1994-11-30,0.292288,0.299896,0.281561,0.283396
AAPL,1994-12-01,0.281561,0.286147,0.274024,0.275181
AAPL,1994-12-02,0.277643,0.279757,0.270973,0.278211
AAPL,1994-12-05,0.277643,0.284632,0.274842,0.282827
AAPL,1994-12-06,0.281561,0.292288,0.280703,0.285888
AAPL,1994-12-07,0.285569,0.288011,0.274543,0.27856
AAPL,1994-12-08,0.280703,0.281561,0.272199,0.273127
AAPL,1994-12-09,0.273127,0.277094,0.264543,0.275789
AAPL,1994-12-12,0.277094,0.279757,0.270306,0.277643
AAPL,1994-12-13,0.27856,0.281003,0.275789,0.277094
AAPL,1994-12-14,0.277643,0.290095,0.277643,0.288321
AAPL,1994-12-15,0.289238,0.292288,0.280703,0.282518
AAPL,1994-12-16,0.283396,0.287383,0.279757,0.283396
AAPL,1994-12-19,0.283396,0.299896,0.283396,0.297752
AAPL,1994-12-20,0.297752,0.298629,0.292288,0.292936
AAPL,1994-12-21,0.288321,0.292936,0.285569,0.292288
AAPL,1994-12-22,0.292936,0.295817,0.290992,0.293893
AAPL,1994-12-23,0.292936,0.299896,0.292936,0.295817
AAPL,1994-12-27,0.298629,0.302607,0.295817,0.297752
AAPL,1994-12-28,0.297752,0.298629,0.290992,0.297752
AAPL,1994-12-29,0.298629,0.303544,0.297752,0.300822
AAPL,1994-12-30,0.299896,0.303544,0.294941,0.296755
AAPL,1995-01-03,0.295817,0.295817,0.288321,0.292288
AAPL,1995-01-04,0.293893,0.301351,0.293893,0.299896
AAPL,1995-01-05,0.298629,0.299896,0.294941,0.295817
AAPL,1995-01-06,0.316644,0.328239,0.312966,0.319655
AAPL,1995-01-09,0.316644,0.318757,0.312068,0.313594
AAPL,1995-01-10,0.313812,0.334878,0.313812,0.332475
AAPL,1995-01-11,0.333074,0.365944,0.324819,0.355885
AAPL,1995-01-12,0.35095,0.353143,0.340611,0.345536
AAPL,1995-01-13,0.35095,0.35095,0.337949,0.341508
AAPL,1995-01-16,0.341508,0.34436,0.336644,0.338567
AAPL,1995-01-17,0.338567,0.346453,0.335756,0.342466
AAPL,1995-01-18,0.342466,0.347041,0.340611,0.347041
AAPL,1995-01-19,0.346453,0.350102,0.342466,0.349215
AAPL,1995-01-20,0.357699,0.357699,0.323284,0.324231
AAPL,1995-01-23,0.318757,0.324231,0.312068,0.32151
AAPL,1995-01-24,0.32151,0.322716,0.315069,0.316644
AAPL,1995-01-25,0.300822,0.319655,0.300822,0.311739
AAPL,1995-01-26,0.311201,0.316006,0.298629,0.300822
AAPL,1995-01-27,0.303544,0.307452,0.296755,0.303544
AAPL,1995-01-30,0.305329,0.30799,0.303544,0.305329
AAPL,1995-01-31,0.30799,0.311201,0.304541,0.307452
AAPL,1995-02-01,0.310223,0.310223,0.303544,0.305329
AAPL,1995-02-02,0.305329,0.318757,0.305329,0.316644
AAPL,1995-02-03,0.319655,0.320602,0.307452,0.30799
AAPL,1995-02-06,0.310223,0.310223,0.300822,0.30799
AAPL,1995-02-07,0.307452,0.312068,0.304541,0.310842
AAPL,1995-02-08,0.312068,0.322716,0.311201,0.322128
AAPL,1995-02-09,0.320602,0.334021,0.320602,0.331857
AAPL,1995-02-10,0.331857,0.336065,0.330352,0.333074
AAPL,1995-02-13,0.33119,0.338567,0.329066,0.333074
AAPL,1995-02-14,0.333074,0.335756,0.324231,0.326614
AAPL,1995-02-15,0.329066,0.33119,0.323284,0.323932
AAPL,1995-02-16,0.328239,0.329066,0.324231,0.328568
AAPL,1995-02-17,0.326335,0.327312,0.323284,0.323284
AAPL,1995-02-21,0.324231,0.325397,0.311201,0.312068
AAPL,1995-02-22,0.308938,0.312068,0.305329,0.310842
AAPL,1995-02-23,0.312966,0.318757,0.304541,0.305708
AAPL,1995-02-24,0.305329,0.307452,0.292936,0.296755
AAPL,1995-02-27,0.290992,0.296755,0.290095,0.290992
AAPL,1995-02-28,0.292936,0.303544,0.289238,0.300822
AAPL,1995-03-01,0.302607,0.305329,0.300174,0.304541
AAPL,1995-03-02,0.305329,0.310223,0.302607,0.304541
AAPL,1995-03-03,0.302607,0.309615,0.300822,0.306286
AAPL,1995-03-06,0.302607,0.304541,0.300822,0.302607
AAPL,1995-03-07,0.303544,0.303544,0.290992,0.29162
AAPL,1995-03-08,0.294941,0.305329,0.287383,0.301092
AAPL,1995-03-09,0.303544,0.307452,0.299896,0.302607
AAPL,1995-03-10,0.301351,0.307452,0.299896,0.300822
AAPL,1995-03-13,0.301351,0.301351,0.289238,0.290095
AAPL,1995-03-14,0.290992,0.290992,0.26239,0.266387
AAPL,1995-03-15,0.270306,0.275789,0.265481,0.266387
AAPL,1995-03-16,0.268232,0.274024,0.266387,0.268232
AAPL,1995-03-17,0.270306,0.270306,0.265481,0.267315
AAPL,1995-03-20,0.267315,0.270973,0.266387,0.268232
AAPL,1995-03-21,0.270306,0.279757,0.268232,0.275789
AAPL,1995-03-22,0.275789,0.300822,0.275789,0.289796
AAPL,1995-03-23,0.288321,0.289238,0.281302,0.282518
AAPL,1995-03-24,0.284632,0.288321,0.283396,0.287383
AAPL,1995-03-27,0.286147,0.286147,0.27856,0.282827
AAPL,1995-03-28,0.275789,0.276776,0.259698,0.261832
AAPL,1995-03-29,0.258801,0.265481,0.257853,0.261832
AAPL,1995-03-30,0.263367,0.270306,0.26239,0.269338
AAPL,1995-03-31,0.267315,0.270973,0.264543,0.268232
AAPL,1995-04-03,0.270306,0.272199,0.267315,0.270306
AAPL,1995-04-04,0.272199,0.273127,0.25571,0.257853
AAPL,1995-04-05,0.259698,0.264543,0.256937,0.264543
AAPL,1995-04-06,0.283396,0.289238,0.270306,0.279757
AAPL,1995-04-07,0.281561,0.282518,0.275789,0.279757
AAPL,1995-04-10,0.280703,0.281561,0.274842,0.27856
AAPL,1995-04-11,0.279757,0.288321,0.27856,0.287383
AAPL,1995-04-12,0.290992,0.301351,0.284632,0.296755
AAPL,1995-04-13,0.298629,0.298629,0.288321,0.290992
AAPL,1995-04-17,0.290095,0.299896,0.288321,0.292288
AAPL,1995-04-18,0.292936,0.293893,0.285569,0.285569
AAPL,1995-04-19,0.285569,0.285569,0.270973,0.277094
AAPL,1995-04-20,0.282518,0.292936,0.27856,0.286147
AAPL,1995-04-21,0.283396,0.300822,0.282518,0.297752
AAPL,1995-04-24,0.296755,0.301351,0.292936,0.296755
AAPL,1995-04-25,0.297752,0.299896,0.283396,0.287383
AAPL,1995-04-26,0.286147,0.294941,0.284632,0.290992
AAPL,1995-04-27,0.292936,0.292936,0.287383,0.288321
AAPL,1995-04-28,0.289238,0.292288,0.285569,0.290992
AAPL,1995-05-01,0.290992,0.294941,0.289238,0.290992
AAPL,1995-05-02,0.290992,0.292288,0.285569,0.290095
AAPL,1995-05-03,0.290992,0.293893,0.289238,0.290095
AAPL,1995-05-04,0.290992,0.303544,0.289238,0.292936
AAPL,1995-05-05,0.294941,0.297752,0.290095,0.295817
AAPL,1995-05-08,0.303544,0.312068,0.302607,0.30799
AAPL,1995-05-09,0.308938,0.315069,0.304541,0.313812
AAPL,1995-05-10,0.316006,0.318757,0.310223,0.315418
AAPL,1995-05-11,0.316644,0.316644,0.307452,0.312068
AAPL,1995-05-12,0.311201,0.332475,0.30799,0.331857
AAPL,1995-05-15,0.328239,0.333074,0.323284,0.331857
AAPL,1995-05-16,0.328239,0.337949,0.323284,0.333074
AAPL,1995-05-17,0.333074,0.337949,0.33119,0.334878
AAPL,1995-05-18,0.335756,0.335756,0.329066,0.330352
AAPL,1995-05-19,0.326335,0.333074,0.324231,0.325397
AAPL,1995-05-22,0.323284,0.335756,0.32151,0.335756
AAPL,1995-05-23,0.335756,0.337949,0.33119,0.334021
AAPL,1995-05-24,0.333074,0.336644,0.326335,0.33119
AAPL,1995-05-25,0.329066,0.334878,0.327312,0.330352
AAPL,1995-05-26,0.327312,0.328239,0.32151,0.324819
AAPL,1995-05-30,0.324231,0.326335,0.316006,0.319655
AAPL,1995-05-31,0.320602,0.320602,0.312068,0.316335
AAPL,1995-06-01,0.318757,0.323284,0.317781,0.320921
AAPL,1995-06-02,0.318757,0.322716,0.316006,0.320602
AAPL,1995-06-05,0.322716,0.33119,0.320602,0.33119
AAPL,1995-06-06,0.331857,0.337949,0.33119,0.334878
AAPL,1995-06-07,0.335756,0.335756,0.328239,0.328239
AAPL,1995-06-08,0.330352,0.330352,0.320602,0.326614
AAPL,1995-06-09,0.331857,0.333074,0.328239,0.33119
AAPL,1995-06-12,0.334878,0.338567,0.334021,0.336065
AAPL,1995-06-13,0.338567,0.339495,0.334021,0.334878
AAPL,1995-06-14,0.334021,0.334021,0.330352,0.331857
AAPL,1995-06-15,0.331857,0.333074,0.330352,0.331857
AAPL,1995-06-16,0.334021,0.334878,0.33119,0.334021
AAPL,1995-06-19,0.334021,0.34436,0.33119,0.337949
AAPL,1995-06-20,0.350102,0.363421,0.350102,0.36075
AAPL,1995-06-21,0.362345,0.381426,0.355885,0.375983
AAPL,1995-06-22,0.372922,0.377429,0.369911,0.37387
AAPL,1995-06-23,0.371078,0.372922,0.363421,0.371078
AAPL,1995-06-26,0.36714,0.369015,0.362345,0.366282
AAPL,1995-06-27,0.36075,0.36714,0.353143,0.353143
AAPL,1995-06-28,0.350102,0.361677,0.345536,0.354669
AAPL,1995-06-29,0.353143,0.366282,0.350102,0.359534
AAPL,1995-06-30,0.359534,0.364389,0.35095,0.353462
AAPL,1995-07-03,0.353791,0.358616,0.351886,0.357091
AAPL,1995-07-05,0.356812,0.364389,0.353791,0.353791
AAPL,1995-07-06,0.353791,0.357699,0.348297,0.357699
AAPL,1995-07-07,0.356812,0.374846,0.355885,0.369911
AAPL,1995-07-10,0.369911,0.379662,0.366282,0.369911
AAPL,1995-07-11,0.363421,0.369911,0.358317,0.358616
AAPL,1995-07-12,0.359534,0.365346,0.35095,0.357699
AAPL,1995-07-13,0.36075,0.371078,0.358616,0.362345
AAPL,1995-07-14,0.36075,0.372922,0.357699,0.371078
AAPL,1995-07-17,0.371926,0.378715,0.369911,0.372922
AAPL,1995-07-18,0.372922,0.377159,0.363421,0.366282
AAPL,1995-07-19,0.357699,0.365346,0.342466,0.346453
AAPL,1995-07-20,0.350102,0.36075,0.342466,0.358317
AAPL,1995-07-21,0.327312,0.341508,0.327312,0.333074
AAPL,1995-07-24,0.334878,0.346453,0.333074,0.345536
AAPL,1995-07-25,0.350102,0.353143,0.347041,0.348297
AAPL,1995-07-26,0.351886,0.351886,0.345536,0.345536
AAPL,1995-07-27,0.346453,0.361677,0.346453,0.356493
AAPL,1995-07-28,0.355885,0.359534,0.342466,0.346453
AAPL,1995-07-31,0.346453,0.347041,0.340611,0.342466
AAPL,1995-08-01,0.341508,0.341508,0.33119,0.33119
AAPL,1995-08-02,0.334021,0.342466,0.333074,0.337949
AAPL,1995-08-03,0.335756,0.347041,0.334021,0.342466
AAPL,1995-08-04,0.342466,0.343472,0.333074,0.336644
AAPL,1995-08-07,0.335756,0.339495,0.328239,0.330352
AAPL,1995-08-08,0.331857,0.333074,0.322716,0.323284
AAPL,1995-08-09,0.324231,0.333074,0.323284,0.328239
AAPL,1995-08-10,0.328239,0.329066,0.324231,0.325397
AAPL,1995-08-11,0.326335,0.328239,0.318757,0.32795
AAPL,1995-08-14,0.327312,0.333074,0.326335,0.330352
AAPL,1995-08-15,0.334021,0.335756,0.328239,0.335437
AAPL,1995-08-16,0.334878,0.338567,0.331857,0.338567
AAPL,1995-08-17,0.339495,0.346453,0.335756,0.339495
AAPL,1995-08-18,0.341508,0.343472,0.333074,0.341508
AAPL,1995-08-21,0.341508,0.345536,0.335756,0.335756
AAPL,1995-08-22,0.337949,0.343472,0.335756,0.340611
AAPL,1995-08-23,0.341508,0.349215,0.339495,0.346453
AAPL,1995-08-24,0.347041,0.351886,0.346453,0.348297
AAPL,1995-08-25,0.349215,0.349215,0.339495,0.340611
AAPL,1995-08-28,0.341508,0.342466,0.327312,0.327312
AAPL,1995-08-29,0.327312,0.329066,0.323284,0.328239
AAPL,1995-08-30,0.329066,0.333074,0.328239,0.330352
AAPL,1995-08-31,0.330352,0.33119,0.327312,0.327312
AAPL,1995-09-01,0.327312,0.33119,0.326335,0.326614
AAPL,1995-09-05,0.33119,0.33119,0.325397,0.33119
AAPL,1995-09-06,0.334021,0.336065,0.33119,0.333074
AAPL,1995-09-07,0.334878,0.344908,0.333074,0.340611
AAPL,1995-09-08,0.340611,0.341508,0.338567,0.340611
AAPL,1995-09-11,0.341508,0.346453,0.336644,0.336644
AAPL,1995-09-12,0.338567,0.341508,0.324231,0.326614
AAPL,1995-09-13,0.326335,0.330352,0.319655,0.322716
AAPL,1995-09-14,0.315069,0.316644,0.302607,0.304541
AAPL,1995-09-15,0.284632,0.303544,0.270306,0.273127
AAPL,1995-09-18,0.277094,0.280405,0.273127,0.279209
AAPL,1995-09-19,0.279757,0.282518,0.274842,0.279757
AAPL,1995-09-20,0.283396,0.284632,0.277643,0.27856
AAPL,1995-09-21,0.277643,0.285569,0.277094,0.281561
AAPL,1995-09-22,0.280703,0.283396,0.277094,0.282199
AAPL,1995-09-25,0.290992,0.290992,0.284632,0.285569
AAPL,1995-09-26,0.287383,0.288321,0.282518,0.284632
AAPL,1995-09-27,0.285569,0.285569,0.264543,0.275789
AAPL,1995-09-28,0.277643,0.288321,0.277643,0.287383
AAPL,1995-09-29,0.289238,0.290992,0.280703,0.283396
AAPL,1995-10-02,0.287383,0.292936,0.285569,0.286147
AAPL,1995-10-03,0.290095,0.292936,0.282518,0.286147
AAPL,1995-10-04,0.27856,0.281561,0.274024,0.277094
AAPL,1995-10-05,0.275789,0.27856,0.273127,0.277643
AAPL,1995-10-06,0.279757,0.281561,0.270973,0.271581
AAPL,1995-10-09,0.269338,0.272199,0.261832,0.265141
AAPL,1995-10-10,0.261832,0.266387,0.25571,0.263965
AAPL,1995-10-11,0.268232,0.270973,0.259698,0.265481
AAPL,1995-10-12,0.266387,0.269338,0.264543,0.26875
AAPL,1995-10-13,0.272199,0.280703,0.270306,0.274024
AAPL,1995-10-16,0.275789,0.281561,0.273127,0.274842
AAPL,1995-10-17,0.277643,0.280703,0.273127,0.27856
AAPL,1995-10-18,0.281561,0.301092,0.279757,0.284632
AAPL,1995-10-19,0.273127,0.274842,0.264543,0.264543
AAPL,1995-10-20,0.268232,0.268232,0.263367,0.267315
AAPL,1995-10-23,0.267315,0.267315,0.264543,0.267315
AAPL,1995-10-24,0.270306,0.270306,0.265481,0.267315
AAPL,1995-10-25,0.268232,0.269338,0.264543,0.264543
AAPL,1995-10-26,0.265481,0.266387,0.26239,0.265481
AAPL,1995-10-27,0.265481,0.265481,0.259698,0.264543
AAPL,1995-10-30,0.265481,0.268232,0.263367,0.268232
AAPL,1995-10-31,0.268232,0.27856,0.267315,0.276446
AAPL,1995-11-01,0.27856,0.282518,0.270306,0.27856
AAPL,1995-11-02,0.280703,0.280703,0.275789,0.27856
AAPL,1995-11-03,0.279757,0.280703,0.273127,0.277643
AAPL,1995-11-06,0.277643,0.294941,0.277094,0.290095
AAPL,1995-11-07,0.287383,0.30799,0.285569,0.301351
AAPL,1995-11-08,0.302607,0.312068,0.294941,0.295817
AAPL,1995-11-09,0.302607,0.304541,0.295817,0.299896
AAPL,1995-11-10,0.299896,0.306286,0.295817,0.302607
AAPL,1995-11-13,0.306286,0.313812,0.304541,0.311201
AAPL,1995-11-14,0.312068,0.323284,0.312068,0.316006
AAPL,1995-11-15,0.319655,0.319655,0.305329,0.312068
AAPL,1995-11-16,0.311201,0.316006,0.300822,0.303833
AAPL,1995-11-17,0.304541,0.307452,0.302607,0.305329
AAPL,1995-11-20,0.306286,0.306286,0.292936,0.293893
AAPL,1995-11-21,0.294941,0.294941,0.288321,0.293893
AAPL,1995-11-22,0.293893,0.298629,0.292936,0.293893
AAPL,1995-11-24,0.295817,0.307452,0.294941,0.305708
AAPL,1995-11-27,0.308938,0.308938,0.299896,0.299896
AAPL,1995-11-28,0.299896,0.305329,0.298629,0.304541
AAPL,1995-11-29,0.305329,0.305329,0.296755,0.298629
AAPL,1995-11-30,0.295817,0.296755,0.289238,0.290095
AAPL,1995-12-01,0.289238,0.290992,0.282518,0.286147
AAPL,1995-12-04,0.305329,0.305329,0.296755,0.300822
AAPL,1995-12-05,0.292936,0.303544,0.290992,0.300822
AAPL,1995-12-06,0.302607,0.303544,0.292288,0.294941
AAPL,1995-12-07,0.294941,0.294941,0.288321,0.293575
AAPL,1995-12-08,0.294941,0.299896,0.288321,0.299896
AAPL,1995-12-11,0.300822,0.301351,0.292288,0.293893
AAPL,1995-12-12,0.293893,0.293893,0.289238,0.289238
AAPL,1995-12-13,0.290992,0.296755,0.279757,0.292288
AAPL,1995-12-14,0.295817,0.299896,0.289238,0.290992
AAPL,1995-12-15,0.270306,0.27856,0.261832,0.268232
AAPL,1995-12-18,0.267315,0.268232,0.242669,0.245412
AAPL,1995-12-19,0.249269,0.252988,0.245412,0.249269
AAPL,1995-12-20,0.255082,0.25571,0.247236,0.248173
AAPL,1995-12-21,0.249269,0.249269,0.240885,0.247236
AAPL,1995-12-22,0.248173,0.250227,0.244415,0.245412
AAPL,1995-12-26,0.247236,0.247236,0.241693,0.244115
AAPL,1995-12-27,0.244415,0.254214,0.242669,0.246618
AAPL,1995-12-28,0.244415,0.249269,0.242669,0.243487
AAPL,1995-12-29,0.243487,0.246618,0.240885,0.242669
AAPL,1996-01-02,0.245412,0.245412,0.241693,0.244415
AAPL,1996-01-03,0.243487,0.250227,0.242669,0.244415
AAPL,1996-01-04,0.246618,0.246618,0.238662,0.240227
AAPL,1996-01-05,0.240885,0.260555,0.238662,0.260555
AAPL,1996-01-08,0.26239,0.270306,0.258801,0.263367
AAPL,1996-01-09,0.263367,0.263367,0.249269,0.249269
AAPL,1996-01-10,0.247236,0.264543,0.245412,0.260555
AAPL,1996-01-11,0.248173,0.266387,0.246618,0.266387
AAPL,1996-01-12,0.264543,0.264543,0.252988,0.257853
AAPL,1996-01-15,0.256937,0.26239,0.254214,0.259698
AAPL,1996-01-16,0.261832,0.264543,0.25571,0.263048
AAPL,1996-01-17,0.261832,0.261832,0.256937,0.258801
AAPL,1996-01-18,0.250227,0.254214,0.231095,0.243229
AAPL,1996-01-19,0.235951,0.241693,0.223418,0.227377
AAPL,1996-01-22,0.226439,0.235951,0.222531,0.231962
AAPL,1996-01-23,0.256937,0.258801,0.235951,0.240885
AAPL,1996-01-24,0.244415,0.245412,0.241693,0.245412
AAPL,1996-01-25,0.241693,0.243487,0.229261,0.230188
AAPL,1996-01-26,0.231095,0.237745,0.217985,0.233149
AAPL,1996-01-29,0.220717,0.226439,0.218912,0.221634
AAPL,1996-01-30,0.205483,0.214067,0.204207,0.208016
AAPL,1996-01-31,0.211276,0.213159,0.208284,0.210318
AAPL,1996-02-01,0.209382,0.215792,0.209382,0.215792
AAPL,1996-02-02,0.219839,0.225582,0.218912,0.222531
AAPL,1996-02-05,0.225851,0.226439,0.220717,0.222531
AAPL,1996-02-06,0.222531,0.228313,0.222531,0.225582
AAPL,1996-02-07,0.226439,0.226439,0.211276,0.214865
AAPL,1996-02-08,0.209382,0.214067,0.209382,0.212173
AAPL,1996-02-09,0.212173,0.216709,0.210318,0.211276
AAPL,1996-02-12,0.214067,0.216709,0.213159,0.215792
AAPL,1996-02-13,0.213159,0.219839,0.212173,0.214067
AAPL,1996-02-14,0.214865,0.214865,0.208833,0.210318
AAPL,1996-02-15,0.210318,0.214067,0.208284,0.213159
AAPL,1996-02-16,0.214067,0.215792,0.209382,0.209382
AAPL,1996-02-20,0.213159,0.224704,0.213159,0.220717
AAPL,1996-02-21,0.223418,0.226439,0.221634,0.225582
AAPL,1996-02-22,0.228313,0.229261,0.225582,0.227377
AAPL,1996-02-23,0.227377,0.230188,0.225582,0.227377
AAPL,1996-02-26,0.228313,0.229261,0.224704,0.224704
AAPL,1996-02-27,0.227377,0.227377,0.216709,0.217985
AAPL,1996-02-28,0.219839,0.219839,0.210318,0.211276
AAPL,1996-02-29,0.209382,0.211276,0.207397,0.209382
AAPL,1996-03-01,0.210318,0.210318,0.202722,0.204566
AAPL,1996-03-04,0.207397,0.208284,0.199741,0.199741
AAPL,1996-03-05,0.201576,0.203639,0.199741,0.202722
AAPL,1996-03-06,0.203639,0.204566,0.198793,0.199093
AAPL,1996-03-07,0.199741,0.200598,0.192972,0.19664
AAPL,1996-03-08,0.195992,0.199741,0.190229,0.197877
AAPL,1996-03-11,0.199741,0.200598,0.195992,0.196969
AAPL,1996-03-12,0.197877,0.200598,0.195224,0.19664
AAPL,1996-03-13,0.196969,0.198793,0.195224,0.195992
AAPL,1996-03-14,0.196969,0.196969,0.194278,0.195224
AAPL,1996-03-15,0.197877,0.197877,0.194278,0.196969
AAPL,1996-03-18,0.197567,0.198793,0.195992,0.198793
AAPL,1996-03-19,0.200598,0.201576,0.195224,0.195992
AAPL,1996-03-20,0.195992,0.195992,0.191227,0.192054
AAPL,1996-03-21,0.194278,0.194278,0.190229,0.191227
AAPL,1996-03-22,0.192054,0.192972,0.189373,0.192972
AAPL,1996-03-25,0.194278,0.195992,0.182683,0.182683
AAPL,1996-03-26,0.182683,0.186322,0.179981,0.181785
AAPL,1996-03-27,0.176841,0.192054,0.175046,0.192054
AAPL,1996-03-28,0.188515,0.195224,0.1836,0.183879
AAPL,1996-03-29,0.184437,0.188515,0.180828,0.18693
AAPL,1996-04-01,0.191227,0.196969,0.18661,0.194278
AAPL,1996-04-02,0.195224,0.195224,0.189373,0.190229
AAPL,1996-04-03,0.191227,0.191227,0.185036,0.18693
AAPL,1996-04-04,0.187518,0.187518,0.182683,0.1836
AAPL,1996-04-08,0.181785,0.186322,0.180828,0.185374
AAPL,1996-04-09,0.189373,0.201576,0.185374,0.197877
AAPL,1996-04-10,0.198793,0.201576,0.196969,0.197877
AAPL,1996-04-11,0.198793,0.199741,0.194278,0.195992
AAPL,1996-04-12,0.196969,0.196969,0.192972,0.194278
AAPL,1996-04-15,0.194278,0.195992,0.190229,0.195992
AAPL,1996-04-16,0.196969,0.197877,0.195224,0.196969
AAPL,1996-04-17,0.196969,0.197877,0.191227,0.192054
AAPL,1996-04-18,0.192972,0.19333,0.184437,0.188515
AAPL,1996-04-19,0.187518,0.191227,0.187518,0.190559
AAPL,1996-04-22,0.192054,0.194278,0.189373,0.191227
AAPL,1996-04-23,0.191227,0.192054,0.187518,0.188515
AAPL,1996-04-24,0.187518,0.188515,0.183879,0.184437
AAPL,1996-04-25,0.185374,0.189373,0.1836,0.189373
AAPL,1996-04-26,0.190229,0.191227,0.187518,0.188515
AAPL,1996-04-29,0.190229,0.190229,0.186322,0.188515
AAPL,1996-04-30,0.189373,0.189373,0.1836,0.185374
AAPL,1996-05-01,0.185374,0.188515,0.1836,0.185374
AAPL,1996-05-02,0.186322,0.186322,0.179024,0.180828
AAPL,1996-05-03,0.1836,0.1836,0.179024,0.181785
AAPL,1996-05-06,0.189373,0.196969,0.188515,0.195224
AAPL,1996-05-07,0.200598,0.208284,0.199741,0.204566
AAPL,1996-05-08,0.207397,0.207397,0.195224,0.203639
AAPL,1996-05-09,0.200598,0.201576,0.195992,0.198793
AAPL,1996-05-10,0.199741,0.208284,0.197877,0.207397
AAPL,1996-05-13,0.206431,0.210318,0.202722,0.205783
AAPL,1996-05-14,0.211276,0.213159,0.209382,0.209382
AAPL,1996-05-15,0.212173,0.219839,0.211276,0.216709
AAPL,1996-05-16,0.214865,0.217985,0.212173,0.215792
AAPL,1996-05-17,0.215792,0.215792,0.209382,0.210318
AAPL,1996-05-20,0.212173,0.214067,0.210318,0.212841
AAPL,1996-05-21,0.213159,0.214067,0.206431,0.206431
AAPL,1996-05-22,0.208284,0.208284,0.195992,0.198195
AAPL,1996-05-23,0.198793,0.202722,0.195992,0.199741
AAPL,1996-05-24,0.199741,0.204566,0.198793,0.203639
AAPL,1996-05-28,0.203639,0.207397,0.200598,0.200598
AAPL,1996-05-29,0.199741,0.199741,0.188515,0.189373
AAPL,1996-05-30,0.189373,0.195992,0.188515,0.194278
AAPL,1996-05-31,0.195224,0.202722,0.194278,0.198793
AAPL,1996-06-03,0.196969,0.197877,0.188515,0.188515
AAPL,1996-06-04,0.182683,0.185374,0.181785,0.183879
AAPL,1996-06-05,0.192972,0.194278,0.184437,0.191227
AAPL,1996-06-06,0.190229,0.192054,0.1836,0.184437
AAPL,1996-06-07,0.182683,0.185374,0.179024,0.185374
AAPL,1996-06-10,0.185374,0.186322,0.182683,0.1836
AAPL,1996-06-11,0.184437,0.184437,0.182683,0.182683
AAPL,1996-06-12,0.186322,0.186322,0.182683,0.184437
AAPL,1996-06-13,0.185374,0.189641,0.182683,0.187518
AAPL,1996-06-14,0.188515,0.188515,0.181785,0.182383
AAPL,1996-06-17,0.1836,0.1836,0.179981,0.179981
AAPL,1996-06-18,0.179981,0.180828,0.172314,0.173242
AAPL,1996-06-19,0.175963,0.177808,0.172314,0.175963
AAPL,1996-06-20,0.177808,0.177808,0.171028,0.173242
AAPL,1996-06-21,0.174109,0.174109,0.170171,0.172314
AAPL,1996-06-24,0.172314,0.172314,0.168407,0.169204
AAPL,1996-06-25,0.168407,0.169204,0.154947,0.15716
AAPL,1996-06-26,0.15716,0.158008,0.149434,0.151279
AAPL,1996-06-27,0.152235,0.159863,0.150352,0.15716
AAPL,1996-06-28,0.158945,0.159863,0.15716,0.159863
AAPL,1996-07-01,0.160759,0.16374,0.159863,0.16374
AAPL,1996-07-02,0.162534,0.16374,0.159863,0.159863
AAPL,1996-07-03,0.154947,0.154947,0.147391,0.147391
AAPL,1996-07-05,0.147391,0.150352,0.146403,0.148567
AAPL,1996-07-08,0.149434,0.151279,0.144559,0.145556
AAPL,1996-07-09,0.148567,0.149434,0.144559,0.144559
AAPL,1996-07-10,0.145556,0.148567,0.142754,0.142754
AAPL,1996-07-11,0.142754,0.143622,0.132137,0.136045
AAPL,1996-07-12,0.139724,0.139724,0.131199,0.137351
AAPL,1996-07-15,0.137919,0.137919,0.130253,0.130601
AAPL,1996-07-16,0.132137,0.132137,0.121809,0.128468
AAPL,1996-07-17,0.132137,0.133363,0.126704,0.128468
AAPL,1996-07-18,0.16374,0.165635,0.154947,0.158945
AAPL,1996-07-19,0.158945,0.159863,0.158008,0.158008
AAPL,1996-07-22,0.158945,0.158945,0.152235,0.15406
AAPL,1996-07-23,0.155825,0.15716,0.15406,0.155825
AAPL,1996-07-24,0.152235,0.159863,0.151279,0.158606
AAPL,1996-07-25,0.160759,0.162534,0.158008,0.159863
AAPL,1996-07-26,0.16374,0.167479,0.160759,0.167479
AAPL,1996-07-29,0.167479,0.171028,0.165635,0.169204
AAPL,1996-07-30,0.172314,0.173242,0.161627,0.162534
AAPL,1996-07-31,0.161627,0.167479,0.161627,0.167479
AAPL,1996-08-01,0.167479,0.167479,0.160759,0.161627
AAPL,1996-08-02,0.164688,0.167479,0.161627,0.164688
AAPL,1996-08-05,0.164688,0.166562,0.158945,0.159863
AAPL,1996-08-06,0.159863,0.16374,0.158008,0.16374
AAPL,1996-08-07,0.165635,0.172314,0.164688,0.170171
AAPL,1996-08-08,0.170171,0.170171,0.166562,0.168407
AAPL,1996-08-09,0.169204,0.177808,0.168407,0.175963
AAPL,1996-08-12,0.177808,0.179981,0.170171,0.175046
AAPL,1996-08-13,0.174109,0.175963,0.170171,0.171028
AAPL,1996-08-14,0.172314,0.175046,0.172314,0.173242
AAPL,1996-08-15,0.172314,0.173242,0.169204,0.169204
AAPL,1996-08-16,0.172314,0.172314,0.168407,0.171028
AAPL,1996-08-19,0.170171,0.179981,0.170171,0.179981
AAPL,1996-08-20,0.181785,0.181785,0.177808,0.179024
AAPL,1996-08-21,0.179024,0.179981,0.174109,0.175046
AAPL,1996-08-22,0.175046,0.176841,0.174109,0.176841
AAPL,1996-08-23,0.175046,0.182683,0.175046,0.181785
AAPL,1996-08-26,0.181785,0.1836,0.179024,0.1836
AAPL,1996-08-27,0.1836,0.190229,0.182683,0.189073
AAPL,1996-08-28,0.189373,0.190229,0.186322,0.189373
AAPL,1996-08-29,0.189373,0.189373,0.185374,0.186322
AAPL,1996-08-30,0.188515,0.188515,0.184437,0.184437
AAPL,1996-09-03,0.1836,0.185374,0.181785,0.1836
AAPL,1996-09-04,0.181785,0.187518,0.181785,0.1836
AAPL,1996-09-05,0.179024,0.180828,0.174109,0.174109
AAPL,1996-09-06,0.175963,0.176841,0.172314,0.175046
AAPL,1996-09-09,0.172314,0.173242,0.166562,0.167479
AAPL,1996-09-10,0.168407,0.168407,0.16374,0.16374
AAPL,1996-09-11,0.16374,0.165635,0.159863,0.160759
AAPL,1996-09-12,0.159863,0.160759,0.15406,0.154947
AAPL,1996-09-13,0.154947,0.161627,0.154947,0.159863
AAPL,1996-09-16,0.16374,0.175046,0.162534,0.170171
AAPL,1996-09-17,0.174109,0.175963,0.171028,0.175046
AAPL,1996-09-18,0.175046,0.1836,0.174109,0.179024
AAPL,1996-09-19,0.179981,0.179981,0.177808,0.177808
AAPL,1996-09-20,0.177808,0.179024,0.173242,0.174109
AAPL,1996-09-23,0.174109,0.174109,0.170171,0.170171
AAPL,1996-09-24,0.170171,0.174109,0.170171,0.171028
AAPL,1996-09-25,0.171028,0.172314,0.167479,0.170171
AAPL,1996-09-26,0.170171,0.171028,0.169204,0.170171
AAPL,1996-09-27,0.169204,0.170171,0.168407,0.169832
AAPL,1996-09-30,0.168407,0.170171,0.168407,0.168635
AAPL,1996-10-01,0.167479,0.188515,0.167479,0.187518
AAPL,1996-10-02,0.179981,0.187518,0.175963,0.179981
AAPL,1996-10-03,0.179981,0.180828,0.170171,0.170171
AAPL,1996-10-04,0.174109,0.175963,0.168407,0.17383
AAPL,1996-10-07,0.175046,0.177808,0.174109,0.175963
AAPL,1996-10-08,0.179024,0.184437,0.176841,0.176841
AAPL,1996-10-09,0.177808,0.179981,0.174109,0.175046
AAPL,1996-10-10,0.181785,0.186322,0.180828,0.183879
AAPL,1996-10-11,0.185374,0.187518,0.182683,0.184437
AAPL,1996-10-14,0.186322,0.192972,0.184437,0.192054
AAPL,1996-10-15,0.195992,0.196969,0.190229,0.192054
AAPL,1996-10-16,0.192054,0.198793,0.187518,0.195992
AAPL,1996-10-17,0.209382,0.211276,0.200598,0.200598
AAPL,1996-10-18,0.201576,0.202722,0.197877,0.202124
AAPL,1996-10-21,0.201576,0.202722,0.194278,0.195224
AAPL,1996-10-22,0.195224,0.195224,0.184437,0.189373
AAPL,1996-10-23,0.188515,0.192054,0.185374,0.188515
AAPL,1996-10-24,0.190229,0.190229,0.186322,0.188515
AAPL,1996-10-25,0.189373,0.190229,0.186322,0.186322
AAPL,1996-10-28,0.191227,0.191227,0.186322,0.186322
AAPL,1996-10-29,0.187518,0.188515,0.175963,0.176841
AAPL,1996-10-30,0.179024,0.182683,0.174109,0.174109
AAPL,1996-10-31,0.176841,0.177808,0.169204,0.175046
AAPL,1996-11-01,0.177808,0.184437,0.175963,0.184437
AAPL,1996-11-04,0.185374,0.186322,0.180828,0.185374
AAPL,1996-11-05,0.186322,0.196969,0.186322,0.194278
AAPL,1996-11-06,0.195224,0.195992,0.189373,0.194278
AAPL,1996-11-07,0.192972,0.197877,0.192054,0.196969
AAPL,1996-11-08,0.196969,0.199741,0.195992,0.199741
AAPL,1996-11-11,0.200598,0.200598,0.196969,0.197877
AAPL,1996-11-12,0.198793,0.199741,0.191227,0.192054
AAPL,1996-11-13,0.192972,0.196969,0.190229,0.194606
AAPL,1996-11-14,0.194278,0.195992,0.192972,0.195224
AAPL,1996-11-15,0.196969,0.197877,0.190229,0.190229
AAPL,1996-11-18,0.190229,0.191227,0.186322,0.188515
AAPL,1996-11-19,0.189373,0.191227,0.187518,0.189373
AAPL,1996-11-20,0.189373,0.192972,0.189373,0.190229
AAPL,1996-11-21,0.189373,0.190229,0.185374,0.186322
AAPL,1996-11-22,0.186322,0.192054,0.186322,0.192054
AAPL,1996-11-25,0.192972,0.194278,0.190229,0.190229
AAPL,1996-11-26,0.189373,0.190229,0.182683,0.184437
AAPL,1996-11-27,0.1836,0.187518,0.1836,0.186322
AAPL,1996-11-29,0.186322,0.187518,0.182683,0.1836
AAPL,1996-12-02,0.1836,0.191227,0.181785,0.191227
AAPL,1996-12-03,0.192054,0.194278,0.190229,0.191227
AAPL,1996-12-04,0.191227,0.192972,0.189373,0.190229
AAPL,1996-12-05,0.190229,0.192054,0.190229,0.190229
AAPL,1996-12-06,0.185374,0.192972,0.182683,0.191227
AAPL,1996-12-09,0.192054,0.192972,0.189073,0.190229
AAPL,1996-12-10,0.189373,0.190229,0.184437,0.186322
AAPL,1996-12-11,0.180828,0.184437,0.180828,0.182683
AAPL,1996-12-12,0.1836,0.184437,0.181785,0.181785
AAPL,1996-12-13,0.180828,0.181785,0.176841,0.176841
AAPL,1996-12-16,0.179024,0.179024,0.171028,0.172314
AAPL,1996-12-17,0.170171,0.171028,0.169204,0.171028
AAPL,1996-12-18,0.173242,0.175963,0.172314,0.175963
AAPL,1996-12-19,0.175046,0.176841,0.169204,0.169204
AAPL,1996-12-20,0.171028,0.179981,0.162534,0.179024
AAPL,1996-12-23,0.182683,0.184437,0.176841,0.176841
AAPL,1996-12-24,0.176841,0.177808,0.174109,0.175963
AAPL,1996-12-26,0.176841,0.176841,0.174109,0.175046
AAPL,1996-12-27,0.174109,0.180828,0.174109,0.175963
AAPL,1996-12-30,0.175963,0.176841,0.165635,0.165635
AAPL,1996-12-31,0.162534,0.16374,0.158008,0.158945
AAPL,1997-01-02,0.160759,0.161627,0.158008,0.159863
AAPL,1997-01-03,0.160759,0.169204,0.159863,0.165635
AAPL,1997-01-06,0.13428,0.139465,0.131199,0.136045
AAPL,1997-01-07,0.137919,0.138817,0.133363,0.133363
AAPL,1997-01-08,0.138817,0.139724,0.132137,0.13428
AAPL,1997-01-09,0.135148,0.136045,0.133363,0.135148
AAPL,1997-01-10,0.13428,0.138817,0.13428,0.138817
AAPL,1997-01-13,0.140641,0.140641,0.137919,0.137919
AAPL,1997-01-14,0.139724,0.139724,0.135148,0.136045
AAPL,1997-01-15,0.137032,0.137032,0.130253,0.131199
AAPL,1997-01-16,0.130253,0.130253,0.126704,0.127551
AAPL,1997-01-17,0.127551,0.130253,0.126704,0.127551
AAPL,1997-01-20,0.128468,0.130253,0.127551,0.129046
AAPL,1997-01-21,0.129325,0.131199,0.128468,0.131199
AAPL,1997-01-22,0.132137,0.133363,0.129325,0.130601
AAPL,1997-01-23,0.131199,0.132137,0.130253,0.131199
AAPL,1997-01-24,0.131199,0.131199,0.128468,0.128468
AAPL,1997-01-27,0.130253,0.131199,0.126704,0.126704
AAPL,1997-01-28,0.129325,0.129325,0.125467,0.126704
AAPL,1997-01-29,0.126704,0.127551,0.125467,0.126704
AAPL,1997-01-30,0.127551,0.127551,0.125467,0.127551
AAPL,1997-01-31,0.126704,0.126704,0.125467,0.126704
AAPL,1997-02-03,0.128468,0.129325,0.123543,0.124161
AAPL,1997-02-04,0.123543,0.12451,0.115059,0.117193
AAPL,1997-02-05,0.115977,0.118698,0.115977,0.115977
AAPL,1997-02-06,0.115977,0.122666,0.115977,0.121809
AAPL,1997-02-07,0.125467,0.125467,0.119964,0.120562
AAPL,1997-02-10,0.122666,0.122666,0.118698,0.118698
AAPL,1997-02-11,0.120871,0.121809,0.11812,0.119376
AAPL,1997-02-12,0.119964,0.120871,0.11812,0.119964
AAPL,1997-02-13,0.119964,0.122666,0.11812,0.122666
AAPL,1997-02-14,0.123543,0.12451,0.121809,0.124161
AAPL,1997-02-18,0.126704,0.136045,0.123543,0.136045
AAPL,1997-02-19,0.136045,0.136045,0.130253,0.13428
AAPL,1997-02-20,0.13428,0.13428,0.129325,0.129325
AAPL,1997-02-21,0.128468,0.129325,0.121809,0.12451
AAPL,1997-02-24,0.123543,0.128468,0.123543,0.126704
AAPL,1997-02-25,0.129325,0.132137,0.128468,0.128468
AAPL,1997-02-26,0.129325,0.130253,0.127551,0.130253
AAPL,1997-02-27,0.129325,0.130253,0.127551,0.129325
AAPL,1997-02-28,0.128468,0.128468,0.123543,0.123543
AAPL,1997-03-03,0.125467,0.125467,0.121809,0.122666
AAPL,1997-03-04,0.123543,0.125467,0.121809,0.125467
AAPL,1997-03-05,0.126704,0.129325,0.125467,0.129325
AAPL,1997-03-06,0.129325,0.129325,0.125467,0.126704
AAPL,1997-03-07,0.127551,0.127551,0.12451,0.125467
AAPL,1997-03-10,0.126704,0.127551,0.125158,0.126704
AAPL,1997-03-11,0.126704,0.126704,0.121809,0.12451
AAPL,1997-03-12,0.123543,0.127551,0.122666,0.123543
AAPL,1997-03-13,0.12451,0.12451,0.122666,0.12451
AAPL,1997-03-14,0.12451,0.127551,0.123543,0.126056
AAPL,1997-03-17,0.123543,0.125467,0.121809,0.125467
AAPL,1997-03-18,0.12451,0.125467,0.122666,0.123543
AAPL,1997-03-19,0.12451,0.12451,0.120871,0.122666
AAPL,1997-03-20,0.121809,0.133363,0.120871,0.131199
AAPL,1997-03-21,0.133363,0.133363,0.12451,0.126704
AAPL,1997-03-24,0.125467,0.126704,0.123543,0.125467
AAPL,1997-03-25,0.126704,0.126704,0.122367,0.125467
AAPL,1997-03-26,0.12451,0.128468,0.123543,0.127551
AAPL,1997-03-27,0.133363,0.146403,0.131199,0.141908
AAPL,1997-03-31,0.141908,0.147391,0.131199,0.138817
AAPL,1997-04-01,0.13428,0.135746,0.132137,0.133363
AAPL,1997-04-02,0.136045,0.137351,0.13428,0.137032
AAPL,1997-04-03,0.140641,0.145556,0.138817,0.143622
AAPL,1997-04-04,0.145556,0.149434,0.144559,0.146403
AAPL,1997-04-07,0.150352,0.151279,0.146403,0.148567
AAPL,1997-04-08,0.149434,0.149434,0.141908,0.145556
AAPL,1997-04-09,0.146403,0.146403,0.143622,0.144559
AAPL,1997-04-10,0.144559,0.145556,0.140641,0.143622
AAPL,1997-04-11,0.143622,0.143622,0.137919,0.138817
AAPL,1997-04-14,0.139724,0.143622,0.137032,0.142754
AAPL,1997-04-15,0.145556,0.146403,0.137919,0.140342
AAPL,1997-04-16,0.141908,0.144559,0.139724,0.141309
AAPL,1997-04-17,0.138817,0.145556,0.137919,0.144559
AAPL,1997-04-18,0.145556,0.145556,0.139724,0.139724
AAPL,1997-04-21,0.141908,0.141908,0.137032,0.137032
AAPL,1997-04-22,0.137919,0.140641,0.136045,0.140641
AAPL,1997-04-23,0.139724,0.140641,0.137919,0.137919
AAPL,1997-04-24,0.140641,0.140641,0.135148,0.136045
AAPL,1997-04-25,0.13428,0.136045,0.132137,0.133363
AAPL,1997-04-28,0.135148,0.136045,0.133363,0.13428
AAPL,1997-04-29,0.137032,0.137032,0.133363,0.13454
AAPL,1997-04-30,0.129325,0.131199,0.127551,0.129325
AAPL,1997-05-01,0.128468,0.130253,0.127551,0.129325
AAPL,1997-05-02,0.129325,0.130253,0.127551,0.129325
AAPL,1997-05-05,0.129325,0.130253,0.127551,0.129325
AAPL,1997-05-06,0.129325,0.130253,0.127551,0.128468
AAPL,1997-05-07,0.128468,0.129325,0.12451,0.125467
AAPL,1997-05-08,0.126704,0.130253,0.125467,0.129325
AAPL,1997-05-09,0.129325,0.133363,0.129325,0.129655
AAPL,1997-05-12,0.131199,0.13428,0.129325,0.133612
AAPL,1997-05-13,0.133363,0.136045,0.129325,0.133612
AAPL,1997-05-14,0.136045,0.137032,0.133363,0.13454
AAPL,1997-05-15,0.135148,0.137032,0.133363,0.135148
AAPL,1997-05-16,0.133363,0.13428,0.131199,0.131199
AAPL,1997-05-19,0.133363,0.13428,0.129325,0.129325
AAPL,1997-05-20,0.129325,0.132755,0.127551,0.131199
AAPL,1997-05-21,0.130253,0.130253,0.125467,0.128468
AAPL,1997-05-22,0.127551,0.128468,0.125467,0.126704
AAPL,1997-05-23,0.126704,0.129325,0.126704,0.128468
AAPL,1997-05-27,0.127551,0.132137,0.127551,0.131199
AAPL,1997-05-28,0.132137,0.133363,0.129325,0.129325
AAPL,1997-05-29,0.130253,0.130253,0.126704,0.126704
AAPL,1997-05-30,0.125467,0.129325,0.12451,0.126704
AAPL,1997-06-02,0.129325,0.129325,0.127551,0.129046
AAPL,1997-06-03,0.127551,0.129046,0.126704,0.127002
AAPL,1997-06-04,0.126704,0.127551,0.125467,0.126704
AAPL,1997-06-05,0.126704,0.130253,0.126056,0.127002
AAPL,1997-06-06,0.126704,0.127551,0.125467,0.127551
AAPL,1997-06-09,0.127002,0.129046,0.126704,0.126704
AAPL,1997-06-10,0.127551,0.127551,0.122077,0.123543
AAPL,1997-06-11,0.124161,0.125158,0.123543,0.124161
AAPL,1997-06-12,0.12451,0.12451,0.121809,0.122077
AAPL,1997-06-13,0.122077,0.122666,0.119964,0.120562
AAPL,1997-06-16,0.120871,0.120871,0.117193,0.11812
AAPL,1997-06-17,0.118409,0.125467,0.11812,0.124161
AAPL,1997-06-18,0.122666,0.123543,0.119964,0.12115
AAPL,1997-06-19,0.121809,0.121809,0.119376,0.119964
AAPL,1997-06-20,0.119376,0.119964,0.11812,0.118409
AAPL,1997-06-23,0.11812,0.118698,0.117193,0.117193
AAPL,1997-06-24,0.117482,0.118409,0.115977,0.116615
AAPL,1997-06-25,0.116615,0.117193,0.114162,0.115059
AAPL,1997-06-26,0.115059,0.115059,0.111121,0.11173
AAPL,1997-06-27,0.11173,0.112946,0.111121,0.11173
AAPL,1997-06-30,0.112328,0.112328,0.106545,0.108369
AAPL,1997-07-01,0.105937,0.106545,0.0998554,0.100165
AAPL,1997-07-02,0.100763,0.101999,0.0989283,0.0995464
AAPL,1997-07-03,0.0998554,0.105628,0.0989283,0.104112
AAPL,1997-07-07,0.105937,0.108369,0.10473,0.105338
AAPL,1997-07-08,0.105628,0.106545,0.104112,0.10473
AAPL,1997-07-09,0.105338,0.105628,0.103494,0.104112
AAPL,1997-07-10,0.098021,0.101999,0.0971138,0.100763
AAPL,1997-07-11,0.101999,0.11812,0.101391,0.115378
AAPL,1997-07-14,0.115977,0.118698,0.113234,0.118698
AAPL,1997-07-15,0.119964,0.121809,0.118698,0.12115
AAPL,1997-07-16,0.120562,0.125467,0.118698,0.125158
AAPL,1997-07-17,0.129325,0.137919,0.125158,0.133363
AAPL,1997-07-18,0.136045,0.136703,0.129655,0.131808
AAPL,1997-07-21,0.133612,0.13454,0.121809,0.122965
AAPL,1997-07-22,0.12451,0.127002,0.124161,0.126056
AAPL,1997-07-23,0.127551,0.128468,0.121809,0.122666
AAPL,1997-07-24,0.122666,0.122666,0.118698,0.120562
AAPL,1997-07-25,0.120871,0.126056,0.119964,0.123543
AAPL,1997-07-28,0.125158,0.125467,0.123543,0.125158
AAPL,1997-07-29,0.125158,0.126704,0.12451,0.125467
AAPL,1997-07-30,0.129046,0.13454,0.127551,0.132137
AAPL,1997-07-31,0.132137,0.135148,0.131199,0.133363
AAPL,1997-08-01,0.13428,0.145855,0.133612,0.145855
AAPL,1997-08-04,0.145855,0.15098,0.145855,0.150352
AAPL,1997-08-05,0.151917,0.152235,0.148288,0.150352
AAPL,1997-08-06,0.192054,0.211276,0.190229,0.200349
AAPL,1997-08-07,0.218912,0.225004,0.215792,0.221923
AAPL,1997-08-08,0.211913,0.215792,0.198793,0.204207
AAPL,1997-08-11,0.200349,0.201286,0.179024,0.18693
AAPL,1997-08-12,0.183001,0.184437,0.166562,0.167799
AAPL,1997-08-13,0.169204,0.181785,0.155546,0.179981
AAPL,1997-08-14,0.179981,0.184437,0.172634,0.175046
AAPL,1997-08-15,0.175963,0.178366,0.17383,0.176841
AAPL,1997-08-18,0.177479,0.180828,0.173242,0.179981
AAPL,1997-08-19,0.18023,0.186322,0.177479,0.186032
AAPL,1997-08-20,0.186032,0.191227,0.183879,0.187518
AAPL,1997-08-21,0.186322,0.187867,0.181785,0.182683
AAPL,1997-08-22,0.178366,0.182683,0.177808,0.179981
AAPL,1997-08-25,0.179981,0.18023,0.174747,0.175375
AAPL,1997-08-26,0.172314,0.175046,0.168407,0.169204
AAPL,1997-08-27,0.170171,0.173242,0.166562,0.172634
AAPL,1997-08-28,0.168407,0.171028,0.167479,0.167479
AAPL,1997-08-29,0.166243,0.167479,0.16374,0.165635
AAPL,1997-09-02,0.167479,0.171696,0.16718,0.170171
AAPL,1997-09-03,0.170171,0.176841,0.169832,0.171028
AAPL,1997-09-04,0.171696,0.174109,0.169204,0.171028
AAPL,1997-09-05,0.172314,0.174109,0.167479,0.168635
AAPL,1997-09-08,0.169204,0.169204,0.163152,0.16374
AAPL,1997-09-09,0.162245,0.166562,0.161627,0.166243
AAPL,1997-09-10,0.165635,0.175963,0.165036,0.174747
AAPL,1997-09-11,0.174109,0.175046,0.167799,0.170171
AAPL,1997-09-12,0.168635,0.169204,0.163152,0.167799
AAPL,1997-09-15,0.166562,0.168407,0.16374,0.16374
AAPL,1997-09-16,0.167799,0.168635,0.165635,0.16718
AAPL,1997-09-17,0.167479,0.167479,0.165036,0.166243
AAPL,1997-09-18,0.16374,0.171028,0.16374,0.169832
AAPL,1997-09-19,0.168635,0.168635,0.165635,0.16718
AAPL,1997-09-22,0.168407,0.175375,0.167479,0.17383
AAPL,1997-09-23,0.169204,0.169204,0.165036,0.165635
AAPL,1997-09-24,0.165036,0.165635,0.162534,0.16374
AAPL,1997-09-25,0.162245,0.165635,0.159863,0.160759
AAPL,1997-09-26,0.16374,0.16718,0.160759,0.162245
AAPL,1997-09-29,0.165036,0.169204,0.16406,0.167799
AAPL,1997-09-30,0.167479,0.169832,0.165036,0.165036
AAPL,1997-10-01,0.165036,0.165635,0.162534,0.16374
AAPL,1997-10-02,0.163152,0.167479,0.162534,0.16718
AAPL,1997-10-03,0.167479,0.169204,0.165036,0.168407
AAPL,1997-10-06,0.168635,0.169204,0.165036,0.16718
AAPL,1997-10-07,0.166562,0.167479,0.166243,0.166243
AAPL,1997-10-08,0.165635,0.166243,0.162245,0.16374
AAPL,1997-10-09,0.161627,0.171028,0.161029,0.165635
AAPL,1997-10-10,0.16374,0.173242,0.16374,0.172634
AAPL,1997-10-13,0.173242,0.174109,0.168635,0.172634
AAPL,1997-10-14,0.172634,0.173242,0.168635,0.172634
AAPL,1997-10-15,0.168407,0.188515,0.168407,0.181486
AAPL,1997-10-16,0.160759,0.167799,0.158945,0.16374
AAPL,1997-10-17,0.160759,0.160759,0.151279,0.153113
AAPL,1997-10-20,0.153113,0.153461,0.141908,0.142176
AAPL,1997-10-21,0.143622,0.147051,0.142176,0.144888
AAPL,1997-10-22,0.144888,0.146403,0.140641,0.141309
AAPL,1997-10-23,0.137032,0.138219,0.135148,0.135148
AAPL,1997-10-24,0.137919,0.139724,0.125467,0.126056
AAPL,1997-10-27,0.127551,0.137919,0.127551,0.127551
AAPL,1997-10-28,0.121809,0.140641,0.120871,0.137919
AAPL,1997-10-29,0.140342,0.140641,0.131199,0.133363
AAPL,1997-10-30,0.129655,0.133612,0.125467,0.125467
AAPL,1997-10-31,0.132137,0.132137,0.126704,0.129655
AAPL,1997-11-03,0.133612,0.135148,0.129655,0.132137
AAPL,1997-11-04,0.135148,0.137919,0.133363,0.136703
AAPL,1997-11-05,0.138817,0.141908,0.137351,0.139724
AAPL,1997-11-06,0.143622,0.148567,0.143622,0.144559
AAPL,1997-11-07,0.143622,0.152235,0.142754,0.150352
AAPL,1997-11-10,0.159863,0.16374,0.140641,0.142176
AAPL,1997-11-11,0.144559,0.144559,0.137919,0.139724
AAPL,1997-11-12,0.137351,0.140641,0.133612,0.13428
AAPL,1997-11-13,0.137032,0.137351,0.133363,0.137032
AAPL,1997-11-14,0.138817,0.140641,0.137032,0.140342
AAPL,1997-11-17,0.143622,0.14422,0.139465,0.140641
AAPL,1997-11-18,0.140641,0.140641,0.137351,0.137351
AAPL,1997-11-19,0.136045,0.139465,0.136045,0.138817
AAPL,1997-11-20,0.138219,0.141908,0.137919,0.140641
AAPL,1997-11-21,0.141908,0.142176,0.137032,0.138219
AAPL,1997-11-24,0.133612,0.137032,0.133363,0.13428
AAPL,1997-11-25,0.13454,0.136045,0.128468,0.132137
AAPL,1997-11-26,0.132137,0.13454,0.131199,0.133363
AAPL,1997-11-28,0.13428,0.136045,0.132755,0.135148
AAPL,1997-12-01,0.13454,0.136703,0.131199,0.135148
AAPL,1997-12-02,0.132137,0.133363,0.120871,0.120871
AAPL,1997-12-03,0.122077,0.122666,0.119376,0.119964
AAPL,1997-12-04,0.121809,0.121809,0.118698,0.118698
AAPL,1997-12-05,0.118409,0.121809,0.118409,0.120562
AAPL,1997-12-08,0.118409,0.119964,0.117193,0.118409
AAPL,1997-12-09,0.11812,0.119376,0.114162,0.115977
AAPL,1997-12-10,0.1148,0.1148,0.110204,0.112328
AAPL,1997-12-11,0.109905,0.110822,0.105628,0.110822
AAPL,1997-12-12,0.112328,0.113234,0.106545,0.107462
AAPL,1997-12-15,0.107462,0.108369,0.10473,0.105937
AAPL,1997-12-16,0.106545,0.109586,0.106545,0.108987
AAPL,1997-12-17,0.108987,0.110822,0.105937,0.105937
AAPL,1997-12-18,0.106545,0.106545,0.10473,0.105338
AAPL,1997-12-19,0.103205,0.105628,0.100763,0.104112
AAPL,1997-12-22,0.105628,0.106545,0.100165,0.101391
AAPL,1997-12-23,0.0998554,0.101391,0.0983401,0.0983401
AAPL,1997-12-24,0.0989283,0.100763,0.0989283,0.0998554
AAPL,1997-12-26,0.0995464,0.101999,0.0989283,0.101391
AAPL,1997-12-29,0.101391,0.102298,0.098021,0.0998554
AAPL,1997-12-30,0.0989283,0.102298,0.0971138,0.100165
AAPL,1997-12-31,0.0998554,0.103494,0.0983401,0.0998554
AAPL,1998-01-02,0.103494,0.123543,0.102896,0.123543
AAPL,1998-01-05,0.125467,0.126056,0.115378,0.120871
AAPL,1998-01-06,0.12115,0.152235,0.112328,0.14422
AAPL,1998-01-07,0.143402,0.144559,0.131808,0.133363
AAPL,1998-01-08,0.132755,0.141908,0.129046,0.138219
AAPL,1998-01-09,0.137919,0.147391,0.133363,0.138219
AAPL,1998-01-12,0.132755,0.141908,0.130253,0.138817
AAPL,1998-01-13,0.141908,0.149434,0.140641,0.148567
AAPL,1998-01-14,0.151279,0.151917,0.146403,0.150352
AAPL,1998-01-15,0.145855,0.150352,0.141908,0.145855
AAPL,1998-01-16,0.147989,0.147989,0.142176,0.143402
AAPL,1998-01-20,0.144888,0.147051,0.141908,0.144888
AAPL,1998-01-21,0.142754,0.144888,0.141309,0.143622
AAPL,1998-01-22,0.142176,0.150352,0.141908,0.146403
AAPL,1998-01-23,0.147391,0.149754,0.146403,0.148567
AAPL,1998-01-26,0.147989,0.148856,0.143402,0.147989
AAPL,1998-01-27,0.145855,0.149754,0.144559,0.145556
AAPL,1998-01-28,0.145855,0.147391,0.141908,0.145855
AAPL,1998-01-29,0.14422,0.145556,0.140641,0.140641
AAPL,1998-01-30,0.139465,0.143622,0.138817,0.139465
AAPL,1998-02-02,0.140641,0.140641,0.132137,0.13454
AAPL,1998-02-03,0.13454,0.141908,0.13454,0.139465
AAPL,1998-02-04,0.137351,0.140641,0.137032,0.138817
AAPL,1998-02-05,0.138817,0.140641,0.137032,0.139465
AAPL,1998-02-06,0.139724,0.142176,0.138817,0.140641
AAPL,1998-02-09,0.139724,0.148567,0.139724,0.145855
AAPL,1998-02-10,0.145556,0.148856,0.144888,0.147989
AAPL,1998-02-11,0.148567,0.148567,0.143622,0.144559
AAPL,1998-02-12,0.145556,0.147989,0.144888,0.147391
AAPL,1998-02-13,0.145855,0.151279,0.144559,0.148567
AAPL,1998-02-17,0.148567,0.150352,0.148567,0.149434
AAPL,1998-02-18,0.148856,0.158008,0.148856,0.156492
AAPL,1998-02-19,0.158945,0.159533,0.152235,0.155546
AAPL,1998-02-20,0.155825,0.156492,0.15098,0.152235
AAPL,1998-02-23,0.153113,0.164688,0.152235,0.161627
AAPL,1998-02-24,0.162245,0.162534,0.158008,0.162245
AAPL,1998-02-25,0.162245,0.173242,0.159533,0.169832
AAPL,1998-02-26,0.169832,0.179294,0.166562,0.179024
AAPL,1998-02-27,0.177479,0.181785,0.171696,0.179981
AAPL,1998-03-02,0.179294,0.179294,0.169204,0.173242
AAPL,1998-03-03,0.166562,0.176263,0.164688,0.175963
AAPL,1998-03-04,0.174109,0.188515,0.174109,0.186032
AAPL,1998-03-05,0.176841,0.184437,0.175963,0.183001
AAPL,1998-03-06,0.181785,0.186322,0.177808,0.186032
AAPL,1998-03-09,0.180828,0.185036,0.171028,0.173242
AAPL,1998-03-10,0.175046,0.186322,0.174747,0.183001
AAPL,1998-03-11,0.191227,0.199093,0.18693,0.198793
AAPL,1998-03-12,0.198793,0.205483,0.194606,0.205483
AAPL,1998-03-13,0.207397,0.207397,0.199741,0.206431
AAPL,1998-03-16,0.206431,0.207397,0.199093,0.20305
AAPL,1998-03-17,0.201576,0.20305,0.196969,0.200349
AAPL,1998-03-18,0.197877,0.205165,0.197877,0.205165
AAPL,1998-03-19,0.204566,0.205165,0.202124,0.203639
AAPL,1998-03-20,0.20305,0.204566,0.197877,0.200598
AAPL,1998-03-23,0.197567,0.199741,0.187518,0.198793
AAPL,1998-03-24,0.200598,0.213159,0.199741,0.213159
AAPL,1998-03-25,0.210318,0.211276,0.200598,0.206779
AAPL,1998-03-26,0.203639,0.205483,0.201286,0.202124
AAPL,1998-03-27,0.202722,0.208016,0.200598,0.205165
AAPL,1998-03-30,0.203639,0.209382,0.203639,0.208833
AAPL,1998-03-31,0.208833,0.211913,0.207397,0.209382
AAPL,1998-04-01,0.208833,0.211913,0.205783,0.209382
AAPL,1998-04-02,0.208016,0.208833,0.205165,0.208016
AAPL,1998-04-03,0.206431,0.207397,0.204207,0.205783
AAPL,1998-04-06,0.205483,0.205483,0.199093,0.199741
AAPL,1998-04-07,0.19664,0.197877,0.189373,0.194278
AAPL,1998-04-08,0.192054,0.192972,0.187867,0.190229
AAPL,1998-04-09,0.190559,0.196969,0.190229,0.195224
AAPL,1998-04-13,0.195224,0.20305,0.190229,0.201286
AAPL,1998-04-14,0.200598,0.207397,0.200598,0.205165
AAPL,1998-04-15,0.206779,0.209382,0.202722,0.208833
AAPL,1998-04-16,0.222531,0.225582,0.214346,0.217985
AAPL,1998-04-17,0.217357,0.217985,0.210678,0.212841
AAPL,1998-04-20,0.210318,0.224704,0.2097,0.220717
AAPL,1998-04-21,0.221015,0.221634,0.216709,0.220717
AAPL,1998-04-22,0.218912,0.220717,0.209382,0.209382
AAPL,1998-04-23,0.208833,0.220717,0.206779,0.210678
AAPL,1998-04-24,0.211276,0.214865,0.209382,0.212841
AAPL,1998-04-27,0.203639,0.211276,0.203639,0.211276
AAPL,1998-04-28,0.212173,0.213159,0.199741,0.205165
AAPL,1998-04-29,0.205165,0.208833,0.203639,0.205483
AAPL,1998-04-30,0.208284,0.210318,0.205783,0.208284
AAPL,1998-05-01,0.209382,0.214865,0.204566,0.213159
AAPL,1998-05-04,0.219839,0.224704,0.219839,0.221015
AAPL,1998-05-05,0.222531,0.227377,0.221634,0.225851
AAPL,1998-05-06,0.227377,0.231694,0.222531,0.230796
AAPL,1998-05-07,0.23255,0.233149,0.227377,0.22959
AAPL,1998-05-08,0.228643,0.231962,0.228025,0.231694
AAPL,1998-05-11,0.235003,0.240885,0.234136,0.235651
AAPL,1998-05-12,0.23255,0.234136,0.228025,0.229261
AAPL,1998-05-13,0.228643,0.234684,0.225582,0.231694
AAPL,1998-05-14,0.231095,0.231694,0.226439,0.228643
AAPL,1998-05-15,0.228643,0.231095,0.222531,0.225004
AAPL,1998-05-18,0.223418,0.225004,0.215792,0.216709
AAPL,1998-05-19,0.220437,0.224096,0.219541,0.223418
AAPL,1998-05-20,0.225582,0.227377,0.218912,0.225004
AAPL,1998-05-21,0.225004,0.225851,0.217985,0.219839
AAPL,1998-05-22,0.218912,0.218912,0.208016,0.212173
AAPL,1998-05-26,0.213499,0.214865,0.202722,0.20305
AAPL,1998-05-27,0.195484,0.204207,0.195224,0.203639
AAPL,1998-05-28,0.203639,0.212173,0.203639,0.208833
AAPL,1998-05-29,0.209382,0.2097,0.201286,0.202722
AAPL,1998-06-01,0.201576,0.210318,0.195224,0.199741
AAPL,1998-06-02,0.201286,0.208016,0.197877,0.204566
AAPL,1998-06-03,0.206431,0.207397,0.199093,0.200349
AAPL,1998-06-04,0.202722,0.204566,0.19664,0.204207
AAPL,1998-06-05,0.204566,0.207397,0.200598,0.204566
AAPL,1998-06-08,0.205483,0.210678,0.204207,0.207397
AAPL,1998-06-09,0.208284,0.216709,0.208284,0.214865
AAPL,1998-06-10,0.213159,0.220717,0.210318,0.213499
AAPL,1998-06-11,0.214346,0.217985,0.211913,0.211913
AAPL,1998-06-12,0.210318,0.214865,0.208284,0.214067
AAPL,1998-06-15,0.207397,0.214865,0.207397,0.209382
AAPL,1998-06-16,0.210678,0.214067,0.208016,0.213159
AAPL,1998-06-17,0.213159,0.217357,0.212841,0.214067
AAPL,1998-06-18,0.211276,0.213499,0.206779,0.208016
AAPL,1998-06-19,0.208284,0.208833,0.203639,0.205783
AAPL,1998-06-22,0.205483,0.2097,0.203639,0.208284
AAPL,1998-06-23,0.208833,0.214067,0.207397,0.211913
AAPL,1998-06-24,0.211276,0.217985,0.208016,0.214865
AAPL,1998-06-25,0.217357,0.219541,0.215433,0.217357
AAPL,1998-06-26,0.216709,0.217985,0.211276,0.214346
AAPL,1998-06-29,0.214865,0.219541,0.213499,0.218304
AAPL,1998-06-30,0.217985,0.219541,0.214067,0.218304
AAPL,1998-07-01,0.219839,0.228313,0.216709,0.228025
AAPL,1998-07-02,0.225851,0.228643,0.220717,0.220717
AAPL,1998-07-06,0.224704,0.231095,0.221634,0.231095
AAPL,1998-07-07,0.231095,0.235003,0.228313,0.231962
AAPL,1998-07-08,0.234136,0.250525,0.233498,0.247884
AAPL,1998-07-09,0.250525,0.25571,0.23926,0.241115
AAPL,1998-07-10,0.244733,0.248173,0.241693,0.244115
AAPL,1998-07-13,0.243229,0.259698,0.242669,0.258133
AAPL,1998-07-14,0.258133,0.258801,0.252091,0.254504
AAPL,1998-07-15,0.256358,0.263965,0.255082,0.26213
AAPL,1998-07-16,0.288321,0.290095,0.272199,0.285569
AAPL,1998-07-17,0.283396,0.283396,0.275181,0.280703
AAPL,1998-07-20,0.278211,0.27856,0.270306,0.275789
AAPL,1998-07-21,0.274842,0.281561,0.270644,0.270973
AAPL,1998-07-22,0.265799,0.270973,0.260555,0.266387
AAPL,1998-07-23,0.265141,0.270973,0.264543,0.265799
AAPL,1998-07-24,0.269338,0.270306,0.257505,0.263965
AAPL,1998-07-27,0.260555,0.265481,0.252988,0.26213
AAPL,1998-07-28,0.259379,0.263367,0.251193,0.25571
AAPL,1998-07-29,0.256937,0.273127,0.256358,0.267315
AAPL,1998-07-30,0.272797,0.279757,0.270306,0.277643
AAPL,1998-07-31,0.27856,0.279757,0.26239,0.263367
AAPL,1998-08-03,0.260555,0.270644,0.252988,0.267315
AAPL,1998-08-04,0.270306,0.274024,0.258801,0.260017
AAPL,1998-08-05,0.256937,0.274024,0.255082,0.274024
AAPL,1998-08-06,0.266986,0.280703,0.265481,0.280703
AAPL,1998-08-07,0.282827,0.284632,0.274024,0.277643
AAPL,1998-08-10,0.276446,0.289796,0.275789,0.288659
AAPL,1998-08-11,0.287383,0.312068,0.284632,0.296755
AAPL,1998-08-12,0.302607,0.311569,0.300513,0.305129
AAPL,1998-08-13,0.303833,0.310223,0.299896,0.300174
AAPL,1998-08-14,0.309615,0.310223,0.300822,0.30799
AAPL,1998-08-17,0.312068,0.325995,0.303544,0.319057
AAPL,1998-08-18,0.322995,0.330352,0.32151,0.323932
AAPL,1998-08-19,0.33119,0.333074,0.312068,0.312068
AAPL,1998-08-20,0.312068,0.312966,0.306286,0.308938
AAPL,1998-08-21,0.304541,0.331539,0.296755,0.327312
AAPL,1998-08-24,0.330592,0.33119,0.305329,0.313244
AAPL,1998-08-25,0.322716,0.322716,0.306884,0.310842
AAPL,1998-08-26,0.303544,0.312966,0.300822,0.307452
AAPL,1998-08-27,0.298629,0.298629,0.270973,0.285569
AAPL,1998-08-28,0.282518,0.292936,0.259698,0.260017
AAPL,1998-08-31,0.264543,0.265481,0.235951,0.237157
AAPL,1998-09-01,0.238662,0.269338,0.233149,0.259698
AAPL,1998-09-02,0.270306,0.284632,0.268232,0.270644
AAPL,1998-09-03,0.266387,0.267315,0.258801,0.263367
AAPL,1998-09-04,0.270306,0.277364,0.256937,0.267315
AAPL,1998-09-08,0.289238,0.290992,0.279757,0.290992
AAPL,1998-09-09,0.289796,0.290095,0.281561,0.284632
AAPL,1998-09-10,0.275789,0.290992,0.272199,0.290095
AAPL,1998-09-11,0.292936,0.301351,0.280703,0.286147
AAPL,1998-09-14,0.290992,0.295519,0.282518,0.282827
AAPL,1998-09-15,0.279757,0.293575,0.277643,0.290414
AAPL,1998-09-16,0.293893,0.294941,0.281561,0.284054
AAPL,1998-09-17,0.274543,0.282518,0.273127,0.274024
AAPL,1998-09-18,0.274543,0.279757,0.270644,0.279757
AAPL,1998-09-21,0.271581,0.281003,0.26875,0.281003
AAPL,1998-09-22,0.282518,0.286147,0.277094,0.281561
AAPL,1998-09-23,0.283396,0.292288,0.278211,0.29162
AAPL,1998-09-24,0.288321,0.301092,0.287383,0.292936
AAPL,1998-09-25,0.290414,0.2981,0.286147,0.294941
AAPL,1998-09-28,0.302607,0.305708,0.289238,0.297423
AAPL,1998-09-29,0.297423,0.304541,0.290095,0.300822
AAPL,1998-09-30,0.294941,0.298629,0.289238,0.290095
AAPL,1998-10-01,0.279757,0.289238,0.269338,0.271581
AAPL,1998-10-02,0.270306,0.275789,0.259698,0.266986
AAPL,1998-10-05,0.258801,0.263048,0.239908,0.244733
AAPL,1998-10-06,0.256358,0.261224,0.247236,0.247884
AAPL,1998-10-07,0.246618,0.253616,0.242669,0.243229
AAPL,1998-10-08,0.235951,0.237157,0.216709,0.234684
AAPL,1998-10-09,0.241693,0.268232,0.234136,0.267315
AAPL,1998-10-12,0.285569,0.292588,0.278211,0.284931
AAPL,1998-10-13,0.289796,0.2981,0.274024,0.294941
AAPL,1998-10-14,0.302607,0.31446,0.280405,0.284632
AAPL,1998-10-15,0.275789,0.283396,0.270306,0.27856
AAPL,1998-10-16,0.282518,0.289796,0.277643,0.279209
AAPL,1998-10-19,0.279209,0.289796,0.273127,0.285569
AAPL,1998-10-20,0.288659,0.290414,0.274024,0.274543
AAPL,1998-10-21,0.279757,0.284931,0.272199,0.282518
AAPL,1998-10-22,0.280703,0.286147,0.275789,0.279757
AAPL,1998-10-23,0.279757,0.280703,0.267315,0.270306
AAPL,1998-10-26,0.274543,0.287383,0.270306,0.284931
AAPL,1998-10-27,0.289238,0.296147,0.266986,0.268232
AAPL,1998-10-28,0.268232,0.281561,0.267315,0.280405
AAPL,1998-10-29,0.277364,0.284931,0.272797,0.277364
AAPL,1998-10-30,0.280405,0.285569,0.275789,0.282518
AAPL,1998-11-02,0.285569,0.287383,0.283396,0.286147
AAPL,1998-11-03,0.284632,0.290992,0.284054,0.288011
AAPL,1998-11-04,0.293575,0.297752,0.290095,0.294422
AAPL,1998-11-05,0.292288,0.299896,0.289796,0.290414
AAPL,1998-11-06,0.288321,0.290992,0.283396,0.289796
AAPL,1998-11-09,0.286765,0.290095,0.270306,0.27856
AAPL,1998-11-10,0.275181,0.275789,0.266387,0.267315
AAPL,1998-11-11,0.272199,0.272797,0.249269,0.255391
AAPL,1998-11-12,0.252091,0.26213,0.250227,0.258801
AAPL,1998-11-13,0.265799,0.274543,0.263965,0.271581
AAPL,1998-11-16,0.273396,0.279757,0.269678,0.274024
AAPL,1998-11-17,0.272199,0.272797,0.264543,0.265141
AAPL,1998-11-18,0.267634,0.274024,0.265481,0.269678
AAPL,1998-11-19,0.270306,0.282827,0.269678,0.272199
AAPL,1998-11-20,0.277364,0.279757,0.264543,0.26875
AAPL,1998-11-23,0.270644,0.280405,0.267634,0.275789
AAPL,1998-11-24,0.274842,0.279757,0.272199,0.273396
AAPL,1998-11-25,0.273127,0.274543,0.265799,0.267315
AAPL,1998-11-27,0.266986,0.267315,0.264543,0.266986
AAPL,1998-11-30,0.263048,0.265141,0.241693,0.243229
AAPL,1998-12-01,0.243487,0.265141,0.240885,0.259698
AAPL,1998-12-02,0.259698,0.280703,0.255082,0.274024
AAPL,1998-12-03,0.276446,0.277643,0.25571,0.256358
AAPL,1998-12-04,0.261224,0.26213,0.243487,0.249269
AAPL,1998-12-07,0.254214,0.256937,0.249269,0.256937
AAPL,1998-12-08,0.258133,0.258133,0.243487,0.244115
AAPL,1998-12-09,0.248741,0.250227,0.240885,0.243487
AAPL,1998-12-10,0.248741,0.250525,0.242669,0.243487
AAPL,1998-12-11,0.245412,0.258801,0.243487,0.256937
AAPL,1998-12-14,0.250227,0.253616,0.245412,0.247236
AAPL,1998-12-15,0.249269,0.25571,0.249269,0.255391
AAPL,1998-12-16,0.256937,0.260017,0.248173,0.249927
AAPL,1998-12-17,0.250525,0.256937,0.249269,0.254504
AAPL,1998-12-18,0.254214,0.269338,0.252988,0.267634
AAPL,1998-12-21,0.269338,0.270973,0.260555,0.266986
AAPL,1998-12-22,0.277094,0.290095,0.274024,0.289238
AAPL,1998-12-23,0.293893,0.30799,0.292288,0.303195
AAPL,1998-12-24,0.303544,0.304541,0.2981,0.298629
AAPL,1998-12-28,0.296755,0.312966,0.296755,0.311201
AAPL,1998-12-29,0.312966,0.316006,0.306286,0.310842
AAPL,1998-12-30,0.305329,0.312966,0.304541,0.305129
AAPL,1998-12-31,0.30799,0.315069,0.300822,0.311569
AAPL,1999-01-04,0.320602,0.32151,0.304541,0.313812
AAPL,1999-01-05,0.319057,0.33432,0.316006,0.329664
AAPL,1999-01-06,0.335756,0.335756,0.312068,0.317781
AAPL,1999-01-07,0.32151,0.343124,0.320602,0.342466
AAPL,1999-01-08,0.354379,0.356812,0.334878,0.342466
AAPL,1999-01-11,0.348297,0.35063,0.341508,0.349215
AAPL,1999-01-12,0.352534,0.354669,0.335756,0.35095
AAPL,1999-01-13,0.326335,0.360132,0.32151,0.353791
AAPL,1999-01-14,0.346453,0.350102,0.312676,0.315069
AAPL,1999-01-15,0.318429,0.320602,0.304541,0.31446
AAPL,1999-01-19,0.319057,0.322128,0.307452,0.311201
AAPL,1999-01-20,0.312676,0.319655,0.30799,0.308639
AAPL,1999-01-21,0.307702,0.308639,0.285569,0.295519
AAPL,1999-01-22,0.286765,0.300822,0.282199,0.294941
AAPL,1999-01-25,0.298629,0.301092,0.295519,0.299896
AAPL,1999-01-26,0.303833,0.311201,0.301351,0.30799
AAPL,1999-01-27,0.312068,0.315069,0.303833,0.305329
AAPL,1999-01-28,0.311201,0.313812,0.306884,0.311201
AAPL,1999-01-29,0.313244,0.316335,0.304541,0.313244
AAPL,1999-02-01,0.317233,0.319057,0.306884,0.311569
AAPL,1999-02-02,0.307452,0.310223,0.296755,0.2981
AAPL,1999-02-03,0.296755,0.308639,0.294941,0.305708
AAPL,1999-02-04,0.305708,0.306286,0.287383,0.288321
AAPL,1999-02-05,0.290992,0.292288,0.270306,0.276446
AAPL,1999-02-08,0.279209,0.288659,0.275789,0.287383
AAPL,1999-02-09,0.288659,0.297423,0.282199,0.282827
AAPL,1999-02-10,0.280703,0.294422,0.274024,0.29162
AAPL,1999-02-11,0.294941,0.302607,0.293575,0.301351
AAPL,1999-02-12,0.297752,0.297752,0.281561,0.286765
AAPL,1999-02-16,0.295817,0.295817,0.288321,0.29162
AAPL,1999-02-17,0.290095,0.294422,0.281003,0.281561
AAPL,1999-02-18,0.285888,0.288321,0.270644,0.274024
AAPL,1999-02-19,0.275789,0.286765,0.275181,0.282827
AAPL,1999-02-22,0.284632,0.295817,0.283396,0.292588
AAPL,1999-02-23,0.293575,0.301092,0.288659,0.292588
AAPL,1999-02-24,0.295519,0.296755,0.284632,0.284931
AAPL,1999-02-25,0.284054,0.286765,0.277643,0.281003
AAPL,1999-02-26,0.277643,0.281561,0.26239,0.265141
AAPL,1999-03-01,0.265141,0.265141,0.25571,0.256937
AAPL,1999-03-02,0.259698,0.26875,0.256937,0.263367
AAPL,1999-03-03,0.264543,0.267315,0.255082,0.260017
AAPL,1999-03-04,0.26239,0.26239,0.246618,0.254504
AAPL,1999-03-05,0.261224,0.261224,0.246618,0.25242
AAPL,1999-03-08,0.252988,0.263965,0.25242,0.261832
AAPL,1999-03-09,0.261224,0.261832,0.255082,0.259698
AAPL,1999-03-10,0.260017,0.260017,0.246946,0.247884
AAPL,1999-03-11,0.245412,0.257853,0.243487,0.244733
AAPL,1999-03-12,0.24598,0.255082,0.24598,0.25242
AAPL,1999-03-15,0.253616,0.266387,0.252988,0.259379
AAPL,1999-03-16,0.266387,0.270644,0.265799,0.270306
AAPL,1999-03-17,0.273396,0.274543,0.258133,0.259379
AAPL,1999-03-18,0.261832,0.270973,0.260555,0.270306
AAPL,1999-03-19,0.273396,0.274024,0.250227,0.255082
AAPL,1999-03-22,0.258801,0.267634,0.250525,0.266986
AAPL,1999-03-23,0.26213,0.26213,0.249269,0.251193
AAPL,1999-03-24,0.252988,0.256937,0.247236,0.256358
AAPL,1999-03-25,0.261832,0.265481,0.254214,0.257505
AAPL,1999-03-26,0.256937,0.257505,0.251193,0.252988
AAPL,1999-03-29,0.255082,0.269678,0.254504,0.269338
AAPL,1999-03-30,0.266387,0.277094,0.266387,0.273127
AAPL,1999-03-31,0.277094,0.282518,0.273127,0.273396
AAPL,1999-04-01,0.274543,0.279209,0.272199,0.274543
AAPL,1999-04-05,0.274024,0.288321,0.274024,0.282199
AAPL,1999-04-06,0.280405,0.29162,0.280405,0.289238
AAPL,1999-04-07,0.289796,0.290992,0.277094,0.282518
AAPL,1999-04-08,0.280703,0.282199,0.274024,0.280703
AAPL,1999-04-09,0.275789,0.283396,0.273396,0.279757
AAPL,1999-04-12,0.266387,0.280703,0.265481,0.275789
AAPL,1999-04-13,0.276446,0.280405,0.26239,0.263367
AAPL,1999-04-14,0.268232,0.282199,0.266387,0.270306
AAPL,1999-04-15,0.269338,0.275181,0.261224,0.272199
AAPL,1999-04-16,0.273127,0.274543,0.268232,0.269678
AAPL,1999-04-19,0.271581,0.274024,0.255082,0.257853
AAPL,1999-04-20,0.257853,0.264543,0.255082,0.259379
AAPL,1999-04-21,0.258801,0.261832,0.255082,0.261832
AAPL,1999-04-22,0.266986,0.27856,0.266986,0.277094
AAPL,1999-04-23,0.275789,0.300174,0.275789,0.2981
AAPL,1999-04-26,0.300822,0.313812,0.298629,0.311569
AAPL,1999-04-27,0.327312,0.348916,0.327312,0.348297
AAPL,1999-04-28,0.339495,0.347649,0.331857,0.335437
AAPL,1999-04-29,0.329066,0.337949,0.318109,0.327312
AAPL,1999-04-30,0.334878,0.358616,0.334878,0.350102
AAPL,1999-05-03,0.35063,0.38053,0.348297,0.377159
AAPL,1999-05-04,0.36714,0.369911,0.351268,0.353791
AAPL,1999-05-05,0.352534,0.357699,0.339495,0.357699
AAPL,1999-05-06,0.354379,0.356812,0.334878,0.338567
AAPL,1999-05-07,0.339495,0.349215,0.325397,0.349215
AAPL,1999-05-10,0.355885,0.357091,0.339495,0.34436
AAPL,1999-05-11,0.341508,0.351268,0.331539,0.340611
AAPL,1999-05-12,0.341508,0.353791,0.335756,0.353791
AAPL,1999-05-13,0.353462,0.356493,0.346453,0.351268
AAPL,1999-05-14,0.343472,0.348916,0.337949,0.337949
AAPL,1999-05-17,0.333074,0.340033,0.327312,0.337949
AAPL,1999-05-18,0.341229,0.350102,0.337949,0.34436
AAPL,1999-05-19,0.346453,0.348297,0.33119,0.343792
AAPL,1999-05-20,0.345855,0.348297,0.323284,0.323284
AAPL,1999-05-21,0.327312,0.337301,0.323932,0.33432
AAPL,1999-05-24,0.331857,0.337301,0.318757,0.319057
AAPL,1999-05-25,0.316335,0.322995,0.311569,0.316006
AAPL,1999-05-26,0.317781,0.337949,0.313812,0.335437
AAPL,1999-05-27,0.328568,0.333074,0.324819,0.33119
AAPL,1999-05-28,0.329664,0.337301,0.328239,0.335437
AAPL,1999-06-01,0.342466,0.344908,0.337949,0.341229
AAPL,1999-06-02,0.338567,0.364728,0.334878,0.354379
AAPL,1999-06-03,0.356812,0.365346,0.356493,0.361039
AAPL,1999-06-04,0.362345,0.366582,0.359534,0.366282
AAPL,1999-06-07,0.366282,0.372922,0.361677,0.372254
AAPL,1999-06-08,0.371078,0.371627,0.362045,0.362943
AAPL,1999-06-09,0.361039,0.369015,0.361039,0.368715
AAPL,1999-06-10,0.364389,0.36714,0.360132,0.366282
AAPL,1999-06-11,0.366282,0.369015,0.351886,0.353462
AAPL,1999-06-14,0.353791,0.354669,0.343472,0.345855
AAPL,1999-06-15,0.343792,0.355885,0.343472,0.35063
AAPL,1999-06-16,0.353143,0.365944,0.353143,0.364728
AAPL,1999-06-17,0.362345,0.365346,0.348297,0.353143
AAPL,1999-06-18,0.345536,0.359534,0.343792,0.358616
AAPL,1999-06-21,0.357699,0.359534,0.350102,0.353791
AAPL,1999-06-22,0.352534,0.357091,0.345536,0.345536
AAPL,1999-06-23,0.343124,0.343472,0.331539,0.332475
AAPL,1999-06-24,0.331857,0.331857,0.32151,0.322128
AAPL,1999-06-25,0.323284,0.324819,0.320223,0.320921
AAPL,1999-06-28,0.322995,0.326614,0.322716,0.323932
AAPL,1999-06-29,0.325099,0.346743,0.324231,0.345536
AAPL,1999-06-30,0.347649,0.357091,0.341807,0.352534
AAPL,1999-07-01,0.352534,0.354379,0.34436,0.344908
AAPL,1999-07-02,0.346453,0.356812,0.343792,0.352534
AAPL,1999-07-06,0.349534,0.362345,0.348916,0.36075
AAPL,1999-07-07,0.36075,0.386401,0.357699,0.379662
AAPL,1999-07-08,0.389024,0.419232,0.387299,0.414595
AAPL,1999-07-09,0.414595,0.423159,0.40338,0.423159
AAPL,1999-07-12,0.422541,0.423159,0.412272,0.414595
AAPL,1999-07-13,0.407377,0.412272,0.402462,0.408564
AAPL,1999-07-14,0.414595,0.430786,0.414595,0.425662
AAPL,1999-07-15,0.425342,0.425662,0.390579,0.405154
AAPL,1999-07-16,0.407905,0.414595,0.40338,0.403958
AAPL,1999-07-19,0.410338,0.425084,0.398225,0.414346
AAPL,1999-07-20,0.415193,0.422541,0.401555,0.402462
AAPL,1999-07-21,0.411634,0.421893,0.402462,0.411634
AAPL,1999-07-22,0.407905,0.410049,0.389024,0.398734
AAPL,1999-07-23,0.402153,0.409132,0.400997,0.405792
AAPL,1999-07-26,0.402462,0.40338,0.387299,0.387568
AAPL,1999-07-27,0.400379,0.410338,0.399391,0.408564
AAPL,1999-07-28,0.410049,0.421544,0.40338,0.414027
AAPL,1999-07-29,0.40646,0.420378,0.404257,0.410049
AAPL,1999-07-30,0.414595,0.427078,0.414595,0.423797
AAPL,1999-08-02,0.423159,0.441444,0.422541,0.424445
AAPL,1999-08-03,0.431952,0.437197,0.407905,0.420378
AAPL,1999-08-04,0.41985,0.425342,0.405154,0.40972
AAPL,1999-08-05,0.407377,0.417736,0.39667,0.416779
AAPL,1999-08-06,0.411634,0.420926,0.407377,0.411954
AAPL,1999-08-09,0.413738,0.41985,0.412841,0.414346
AAPL,1999-08-10,0.410996,0.42619,0.407905,0.421544
AAPL,1999-08-11,0.42619,0.454823,0.425662,0.454145
AAPL,1999-08-12,0.449598,0.467275,0.446029,0.456677
AAPL,1999-08-13,0.461143,0.47184,0.45571,0.457315
AAPL,1999-08-16,0.455411,0.461791,0.453019,0.460286
AAPL,1999-08-17,0.459109,0.459667,0.448452,0.459109
AAPL,1999-08-18,0.457315,0.47184,0.453547,0.457634
AAPL,1999-08-19,0.455411,0.460286,0.445681,0.447226
AAPL,1999-08-20,0.450855,0.452111,0.44266,0.450257
AAPL,1999-08-23,0.452111,0.467275,0.451513,0.46242
AAPL,1999-08-24,0.459667,0.46242,0.45601,0.459667
AAPL,1999-08-25,0.461791,0.468251,0.457634,0.467275
AAPL,1999-08-26,0.465201,0.480405,0.465201,0.472778
AAPL,1999-08-27,0.477623,0.494651,0.477095,0.492916
AAPL,1999-08-30,0.494651,0.494651,0.47184,0.472439
AAPL,1999-08-31,0.476467,0.50137,0.472439,0.496485
AAPL,1999-09-01,0.509845,0.523504,0.502268,0.522307
AAPL,1999-09-02,0.51463,0.543841,0.508948,0.537062
AAPL,1999-09-03,0.54743,0.572653,0.536464,0.559593
AAPL,1999-09-07,0.561488,0.592991,0.559593,0.581127
AAPL,1999-09-08,0.579831,0.591196,0.566871,0.566871
AAPL,1999-09-09,0.574846,0.577837,0.562385,0.575146
AAPL,1999-09-10,0.578435,0.591196,0.568366,0.589302
AAPL,1999-09-13,0.586411,0.586411,0.569264,0.570759
AAPL,1999-09-14,0.568666,0.597278,0.568366,0.591994
AAPL,1999-09-15,0.600269,0.602163,0.572653,0.573551
AAPL,1999-09-16,0.579033,0.594187,0.562385,0.584418
AAPL,1999-09-17,0.588305,0.591695,0.580131,0.585414
AAPL,1999-09-20,0.586013,0.609741,0.585115,0.601765
AAPL,1999-09-21,0.557201,0.557499,0.525098,0.526893
AAPL,1999-09-22,0.53088,0.545237,0.525098,0.535167
AAPL,1999-09-23,0.541349,0.542345,0.479518,0.481861
AAPL,1999-09-24,0.482539,0.509845,0.479518,0.494053
AAPL,1999-09-27,0.505059,0.50805,0.46552,0.466687
AAPL,1999-09-28,0.468251,0.47184,0.437197,0.453547
AAPL,1999-09-29,0.458491,0.466098,0.441444,0.449598
AAPL,1999-09-30,0.453317,0.488649,0.450855,0.481861
AAPL,1999-10-01,0.472778,0.475261,0.453019,0.469767
AAPL,1999-10-04,0.474911,0.493804,0.474911,0.491371
AAPL,1999-10-05,0.499576,0.518219,0.492916,0.516724
AAPL,1999-10-06,0.52779,0.529984,0.509845,0.511241
AAPL,1999-10-07,0.520811,0.522307,0.493804,0.505059
AAPL,1999-10-08,0.503863,0.504761,0.483435,0.498978
AAPL,1999-10-11,0.502268,0.519117,0.502268,0.507452
AAPL,1999-10-12,0.516424,0.529984,0.509845,0.51493
AAPL,1999-10-13,0.507153,0.529086,0.48531,0.487403
AAPL,1999-10-14,0.526893,0.558097,0.525098,0.557201
AAPL,1999-10-15,0.541349,0.57684,0.534271,0.567469
AAPL,1999-10-18,0.562385,0.564977,0.541349,0.557499
AAPL,1999-10-19,0.545237,0.570759,0.520811,0.521111
AAPL,1999-10-20,0.532775,0.572653,0.532775,0.571756
AAPL,1999-10-21,0.552316,0.586411,0.55082,0.579233
AAPL,1999-10-22,0.586811,0.587707,0.558397,0.562684
AAPL,1999-10-25,0.564977,0.579233,0.561488,0.566871
AAPL,1999-10-26,0.570161,0.574846,0.558097,0.571457
AAPL,1999-10-27,0.565874,0.58332,0.558995,0.581127
AAPL,1999-10-28,0.586411,0.601365,0.579033,0.592692
AAPL,1999-10-29,0.599771,0.617117,0.599771,0.609741
AAPL,1999-11-01,0.608843,0.614027,0.588704,0.590798
AAPL,1999-11-02,0.593589,0.621704,0.588305,0.610737
AAPL,1999-11-03,0.621404,0.633468,0.616519,0.620508
AAPL,1999-11-04,0.624795,0.649618,0.613728,0.636558
AAPL,1999-11-05,0.644235,0.67235,0.639349,0.67205
AAPL,1999-11-08,0.667863,0.743731,0.660286,0.733264
AAPL,1999-11-09,0.71801,0.718907,0.669757,0.682219
AAPL,1999-11-10,0.671452,0.709736,0.670654,0.695878
AAPL,1999-11-11,0.697173,0.705049,0.684113,0.702058
AAPL,1999-11-12,0.699467,0.700165,0.664772,0.689896
AAPL,1999-11-15,0.682219,0.706943,0.673246,0.680724
AAPL,1999-11-16,0.8,0.82,0.79,0.81
AAPL,1999-11-17,0.690195,0.721201,0.685011,0.686905
AAPL,1999-11-18,0.693285,0.693584,0.672948,0.682219
AAPL,1999-11-19,0.681322,0.706943,0.670355,0.703554
AAPL,1999-11-22,0.69827,0.69827,0.679128,0.689896
AAPL,1999-11-23,0.69827,0.72469,0.673246,0.706345
AAPL,1999-11-24,0.707941,0.722995,0.697771,0.720503
AAPL,1999-11-26,0.721201,0.726983,0.716215,0.723593
AAPL,1999-11-29,0.717212,0.759284,0.709736,0.719605
AAPL,1999-11-30,0.746722,0.789591,0.74104,0.744928
AAPL,1999-12-01,0.768656,0.795075,0.761776,0.784507
AAPL,1999-12-02,0.784806,0.842031,0.774437,0.838642
AAPL,1999-12-03,0.853696,0.879617,0.851502,0.87533
AAPL,1999-12-06,0.871841,0.893076,0.848113,0.883006
AAPL,1999-12-07,0.887293,0.89806,0.867654,0.896466
AAPL,1999-12-08,0.884801,0.897064,0.833358,0.837744
AAPL,1999-12-09,0.844824,0.844824,0.767858,0.800957
AAPL,1999-12-10,0.801555,0.831364,0.753601,0.783809
AAPL,1999-12-13,0.779423,0.780021,0.752903,0.753601
AAPL,1999-12-14,0.748716,0.759284,0.721201,0.722197
AAPL,1999-12-15,0.709736,0.740142,0.693285,0.738248
AAPL,1999-12-16,0.745825,0.748716,0.715418,0.748417
AAPL,1999-12-17,0.767858,0.776332,0.749614,0.761278
AAPL,1999-12-20,0.757789,0.758487,0.735557,0.745825
AAPL,1999-12-21,0.74732,0.784507,0.745227,0.780021
AAPL,1999-12-22,0.783012,0.795673,0.751707,0.76068
AAPL,1999-12-23,0.774737,0.79318,0.769354,0.787797
AAPL,1999-12-27,0.794178,0.794776,0.755396,0.755994
AAPL,1999-12-28,0.754498,0.758487,0.722995,0.74732
AAPL,1999-12-29,0.736653,0.777828,0.726983,0.766263
AAPL,1999-12-30,0.777828,0.792384,0.758487,0.763472
AAPL,1999-12-31,0.768057,0.783012,0.757589,0.782413
AAPL,2000-01-03,0.798165,0.855889,0.773839,0.851702
AAPL,2000-01-04,0.823887,0.842031,0.77025,0.780021
AAPL,2000-01-05,0.789591,0.841433,0.783809,0.791386
AAPL,2000-01-06,0.807736,0.814416,0.722995,0.722995
AAPL,2000-01-07,0.73426,0.768656,0.726983,0.757589
AAPL,2000-01-10,0.776332,0.778126,0.721201,0.744031
AAPL,2000-01-11,0.729873,0.756293,0.6887,0.705947
AAPL,2000-01-12,0.722995,0.726983,0.658292,0.663676
AAPL,2000-01-13,0.718907,0.751707,0.703953,0.736353
AAPL,2000-01-14,0.761278,0.778126,0.756293,0.764368
AAPL,2000-01-18,0.768656,0.80674,0.764368,0.790788
AAPL,2000-01-19,0.804047,0.827875,0.786501,0.811125
AAPL,2000-01-20,0.879318,0.924779,0.863865,0.863865
AAPL,2000-01-21,0.869448,0.869448,0.838642,0.847216
AAPL,2000-01-24,0.825482,0.858083,0.79996,0.808634
AAPL,2000-01-25,0.799162,0.860874,0.779024,0.854095
AAPL,2000-01-26,0.837146,0.869149,0.835352,0.838642
AAPL,2000-01-27,0.828074,0.859976,0.814416,0.837146
AAPL,2000-01-28,0.823488,0.843926,0.765963,0.773541
AAPL,2000-01-31,0.768656,0.790489,0.718907,0.789591
AAPL,2000-02-01,0.791386,0.799162,0.761278,0.762874
AAPL,2000-02-02,0.766961,0.77723,0.738248,0.751907
AAPL,2000-02-03,0.763472,0.79318,0.762874,0.786302
AAPL,2000-02-04,0.790788,0.837146,0.788595,0.822192
AAPL,2000-02-07,0.822192,0.869448,0.806141,0.868252
AAPL,2000-02-08,0.867654,0.883904,0.846618,0.874432
AAPL,2000-02-09,0.868551,0.89158,0.855591,0.857185
AAPL,2000-02-10,0.85898,0.866756,0.837146,0.863865
AAPL,2000-02-11,0.864862,0.868551,0.823887,0.827875
AAPL,2000-02-14,0.831863,0.88211,0.826977,0.881412
AAPL,2000-02-15,0.877224,0.912716,0.876825,0.905538
AAPL,2000-02-16,0.896166,0.898858,0.853198,0.868551
AAPL,2000-02-17,0.876825,0.879318,0.860874,0.874432
AAPL,2000-02-18,0.872638,0.878021,0.843926,0.846618
AAPL,2000-02-22,0.838144,0.889986,0.812023,0.866058
AAPL,2000-02-23,0.861771,0.905538,0.844824,0.884801
AAPL,2000-02-24,0.893076,0.906535,0.850406,0.876825
AAPL,2000-02-25,0.873834,0.890584,0.838144,0.839938
AAPL,2000-02-28,0.838144,0.87533,0.824784,0.861771
AAPL,2000-02-29,0.864164,0.892478,0.856487,0.872638
AAPL,2000-03-01,0.902348,1.00513,0.901649,0.991675
AAPL,2000-03-02,0.966552,0.97363,0.918399,0.928568
AAPL,2000-03-03,0.950501,0.976023,0.913314,0.974228
AAPL,2000-03-06,0.959075,0.982703,0.951398,0.956682
AAPL,2000-03-07,0.962365,0.969842,0.921788,0.935148
AAPL,2000-03-08,0.935148,0.943223,0.902348,0.928568
AAPL,2000-03-09,0.919794,0.951398,0.899955,0.930263
AAPL,2000-03-10,0.925976,0.97363,0.920891,0.95728
AAPL,2000-03-13,0.929365,0.962664,0.909526,0.923185
AAPL,2000-03-14,0.922287,0.945615,0.867654,0.869448
AAPL,2000-03-15,0.880215,0.915209,0.868551,0.884801
AAPL,2000-03-16,0.893076,0.928568,0.871343,0.925178
AAPL,2000-03-17,0.914211,0.951398,0.910423,0.951398
AAPL,2000-03-20,0.940132,0.960869,0.931259,0.936144
AAPL,2000-03-21,0.932755,1.04082,0.925776,1.02687
AAPL,2000-03-22,1.01071,1.09865,1.00125,1.09745
AAPL,2000-03-23,1.08071,1.14431,1.06545,1.07562
AAPL,2000-03-24,1.08409,1.09526,1.03145,1.05548
AAPL,2000-03-27,1.0477,1.10174,1.04172,1.06206
AAPL,2000-03-28,1.04472,1.08071,1.04372,1.05877
AAPL,2000-03-29,1.06046,1.06116,1.01849,1.03444
AAPL,2000-03-30,1.0165,1.048,0.954788,0.95728
AAPL,2000-03-31,0.969842,1.04472,0.959075,1.03345
AAPL,2000-04-03,1.03145,1.06166,0.985195,1.01471
AAPL,2000-04-04,1.00953,1.01221,0.88869,0.968845
AAPL,2000-04-05,0.962365,1.01131,0.943821,0.992074
AAPL,2000-04-06,0.994268,1.02358,0.937939,0.952993
AAPL,2000-04-07,0.968347,1.00373,0.955486,1.00284
AAPL,2000-04-10,1.00225,1.01041,0.949604,0.951398
AAPL,2000-04-11,0.940132,0.950501,0.898559,0.909027
AAPL,2000-04-12,0.905538,0.905538,0.798165,0.831364
AAPL,2000-04-13,0.848611,0.913314,0.825781,0.866058
AAPL,2000-04-14,0.831863,0.89806,0.82957,0.851502
AAPL,2000-04-17,0.833358,0.943223,0.830168,0.942924
AAPL,2000-04-18,0.940132,0.965654,0.908429,0.965654
AAPL,2000-04-19,0.960571,0.991077,0.91142,0.921788
AAPL,2000-04-20,0.941428,0.949604,0.891182,0.90464
AAPL,2000-04-24,0.87533,0.916903,0.873436,0.916903
AAPL,2000-04-25,0.929365,0.98001,0.929066,0.976721
AAPL,2000-04-26,0.96376,0.974228,0.913314,0.923185
AAPL,2000-04-27,0.892179,0.966552,0.887293,0.964658
AAPL,2000-04-28,0.967449,0.97044,0.923185,0.944419
AAPL,2000-05-01,0.950501,0.952295,0.92757,0.946213
AAPL,2000-05-02,0.937939,0.960869,0.894571,0.897064
AAPL,2000-05-03,0.90494,0.922586,0.849609,0.875928
AAPL,2000-05-04,0.876227,0.877224,0.841433,0.842331
AAPL,2000-05-05,0.843328,0.873436,0.842729,0.860874
AAPL,2000-05-08,0.852898,0.865161,0.837146,0.838144
AAPL,2000-05-09,0.839639,0.846618,0.798165,0.802552
AAPL,2000-05-10,0.791984,0.799162,0.751707,0.755994
AAPL,2000-05-11,0.771447,0.79318,0.753601,0.782413
AAPL,2000-05-12,0.80674,0.840835,0.797268,0.819401
AAPL,2000-05-15,0.82269,0.82269,0.762076,0.768656
AAPL,2000-05-16,0.795374,0.830168,0.782015,0.804347
AAPL,2000-05-17,0.788595,0.788893,0.76377,0.771447
AAPL,2000-05-18,0.783809,0.798564,0.765963,0.766961
AAPL,2000-05-19,0.755396,0.755396,0.710632,0.715418
AAPL,2000-05-22,0.713623,0.713623,0.654503,0.684413
AAPL,2000-05-23,0.6887,0.710632,0.651712,0.653008
AAPL,2000-05-24,0.655999,0.683117,0.631673,0.667265
AAPL,2000-05-25,0.673246,0.705049,0.654503,0.664174
AAPL,2000-05-26,0.669757,0.684113,0.648622,0.657295
AAPL,2000-05-30,0.666966,0.670654,0.622302,0.666368
AAPL,2000-05-31,0.661183,0.694582,0.637855,0.639349
AAPL,2000-06-01,0.622302,0.681621,0.611734,0.678131
AAPL,2000-06-02,0.713623,0.759284,0.677334,0.704451
AAPL,2000-06-05,0.710334,0.72469,0.682419,0.69518
AAPL,2000-06-06,0.699865,0.736353,0.687404,0.706943
AAPL,2000-06-07,0.712726,0.738248,0.697473,0.734859
AAPL,2000-06-08,0.743133,0.749614,0.708838,0.721399
AAPL,2000-06-09,0.736353,0.745227,0.71801,0.728877
AAPL,2000-06-12,0.733264,0.733961,0.691789,0.694182
AAPL,2000-06-13,0.694182,0.720503,0.671153,0.718907
AAPL,2000-06-14,0.720503,0.732366,0.686008,0.6884
AAPL,2000-06-15,0.694582,0.710632,0.677334,0.702956
AAPL,2000-06-16,0.711829,0.713623,0.677833,0.694182
AAPL,2000-06-19,0.689298,0.744928,0.683415,0.735557
AAPL,2000-06-20,0.749614,0.790788,0.748716,0.77065
AAPL,2000-06-21,0.768656,0.866756,0.765963,0.846618
AAPL,2000-06-22,0.848611,0.877224,0.815412,0.818403
AAPL,2000-06-23,0.818703,0.831364,0.773541,0.786501
AAPL,2000-06-26,0.799162,0.833358,0.79318,0.823887
AAPL,2000-06-27,0.818703,0.844824,0.785704,0.787797
AAPL,2000-06-28,0.811724,0.843029,0.783809,0.828573
AAPL,2000-06-29,0.807736,0.821195,0.77723,0.780021
AAPL,2000-06-30,0.804047,0.836249,0.786501,0.797268
AAPL,2000-07-03,0.79318,0.826977,0.79318,0.811724
AAPL,2000-07-05,0.810527,0.839938,0.772743,0.785704
AAPL,2000-07-06,0.799162,0.805742,0.755396,0.788595
AAPL,2000-07-07,0.800558,0.834355,0.79318,0.828573
AAPL,2000-07-10,0.823488,0.886695,0.818403,0.869448
AAPL,2000-07-11,0.867654,0.901649,0.843926,0.866756
AAPL,2000-07-12,0.884801,0.897064,0.858083,0.896166
AAPL,2000-07-13,0.890584,0.922586,0.833358,0.859976
AAPL,2000-07-14,0.869448,0.89806,0.865759,0.878021
AAPL,2000-07-17,0.886695,0.895469,0.869448,0.887892
AAPL,2000-07-18,0.890584,0.896166,0.865759,0.871343
AAPL,2000-07-19,0.839938,0.864862,0.787797,0.801854
AAPL,2000-07-20,0.837146,0.868551,0.823887,0.839041
AAPL,2000-07-21,0.827576,0.846618,0.805742,0.815412
AAPL,2000-07-24,0.79996,0.804945,0.722995,0.74104
AAPL,2000-07-25,0.765963,0.77065,0.746722,0.762076
AAPL,2000-07-26,0.758685,0.780021,0.749614,0.762076
AAPL,2000-07-27,0.761278,0.810527,0.759284,0.791386
AAPL,2000-07-28,0.795673,0.799162,0.713623,0.735557
AAPL,2000-07-31,0.748417,0.785704,0.742236,0.773541
AAPL,2000-08-01,0.765963,0.778725,0.749614,0.75071
AAPL,2000-08-02,0.745825,0.760281,0.71801,0.718907
AAPL,2000-08-03,0.693584,0.731469,0.673246,0.730472
AAPL,2000-08-04,0.752903,0.780021,0.705049,0.721201
AAPL,2000-08-07,0.728877,0.746722,0.71801,0.729675
AAPL,2000-08-08,0.729675,0.730472,0.705049,0.711829
AAPL,2000-08-09,0.732366,0.737251,0.718907,0.722995
AAPL,2000-08-10,0.730472,0.737251,0.721201,0.723792
AAPL,2000-08-11,0.713025,0.730472,0.693584,0.725786
AAPL,2000-08-14,0.72439,0.725786,0.705049,0.716215
AAPL,2000-08-15,0.718907,0.729675,0.707941,0.710632
AAPL,2000-08-16,0.713623,0.745825,0.712726,0.738248
AAPL,2000-08-17,0.736353,0.798165,0.735557,0.783012
AAPL,2000-08-18,0.782015,0.788595,0.759284,0.761278
AAPL,2000-08-21,0.764668,0.784806,0.755396,0.768656
AAPL,2000-08-22,0.77065,0.804047,0.766961,0.786501
AAPL,2000-08-23,0.783311,0.833358,0.77723,0.826977
AAPL,2000-08-24,0.832261,0.861771,0.812621,0.853696
AAPL,2000-08-25,0.859976,0.87533,0.858083,0.864862
AAPL,2000-08-28,0.871343,0.89806,0.868551,0.883904
AAPL,2000-08-29,0.881212,0.90464,0.878021,0.900753
AAPL,2000-08-30,0.89806,0.913314,0.893675,0.905538
AAPL,2000-08-31,0.897462,0.936144,0.897064,0.92757
AAPL,2000-09-01,0.933453,0.968347,0.930263,0.965654
AAPL,2000-09-05,0.953891,0.976023,0.94751,0.950501
AAPL,2000-09-06,0.93435,0.949604,0.879318,0.889686
AAPL,2000-09-07,0.899955,0.952295,0.886695,0.943821
AAPL,2000-09-08,0.937939,0.937939,0.890584,0.896166
AAPL,2000-09-11,0.893375,0.918997,0.884801,0.889686
AAPL,2000-09-12,0.872838,0.914211,0.867654,0.879318
AAPL,2000-09-13,0.863865,0.905538,0.863865,0.883006
AAPL,2000-09-14,0.89158,0.907432,0.864862,0.86546
AAPL,2000-09-15,0.879318,0.885699,0.825781,0.840537
AAPL,2000-09-18,0.840835,0.924779,0.838144,0.923185
AAPL,2000-09-19,0.909526,0.920891,0.89158,0.912416
AAPL,2000-09-20,0.904142,0.935148,0.89158,0.929066
AAPL,2000-09-21,0.890584,0.907432,0.840835,0.862669
AAPL,2000-09-22,0.765963,0.798165,0.761278,0.794178
AAPL,2000-09-25,0.803151,0.844824,0.792384,0.814416
AAPL,2000-09-26,0.811724,0.833358,0.782015,0.783012
AAPL,2000-09-27,0.787797,0.803151,0.73426,0.744928
AAPL,2000-09-28,0.75071,0.819401,0.732366,0.814416
AAPL,2000-09-29,0.429291,0.441444,0.386401,0.392163
AAPL,2000-10-02,0.40646,0.407377,0.357699,0.369015
AAPL,2000-10-03,0.379662,0.38053,0.337949,0.339495
AAPL,2000-10-04,0.340611,0.361677,0.333074,0.359534
AAPL,2000-10-05,0.357699,0.372922,0.334878,0.335756
AAPL,2000-10-06,0.345536,0.349215,0.319655,0.337949
AAPL,2000-10-09,0.34436,0.348297,0.32151,0.33119
AAPL,2000-10-10,0.329066,0.341508,0.312068,0.317781
AAPL,2000-10-11,0.306286,0.319655,0.290992,0.298629
AAPL,2000-10-12,0.308938,0.316644,0.296755,0.304541
AAPL,2000-10-13,0.30799,0.336644,0.304541,0.335756
AAPL,2000-10-16,0.339495,0.353791,0.325397,0.327312
AAPL,2000-10-17,0.330352,0.334021,0.299896,0.306286
AAPL,2000-10-18,0.295817,0.320602,0.285569,0.306286
AAPL,2000-10-19,0.29162,0.301351,0.27856,0.288321
AAPL,2000-10-20,0.290095,0.310223,0.288321,0.296755
AAPL,2000-10-23,0.30828,0.312966,0.295817,0.310223
AAPL,2000-10-24,0.315069,0.317781,0.286147,0.287383
AAPL,2000-10-25,0.290095,0.292288,0.280703,0.281561
AAPL,2000-10-26,0.286147,0.287383,0.266387,0.281561
AAPL,2000-10-27,0.287383,0.292288,0.272199,0.282518
AAPL,2000-10-30,0.290992,0.303544,0.285569,0.293893
AAPL,2000-10-31,0.300822,0.30799,0.292936,0.297752
AAPL,2000-11-01,0.295817,0.317781,0.295817,0.312068
AAPL,2000-11-02,0.32151,0.341508,0.320602,0.339495
AAPL,2000-11-03,0.350102,0.350102,0.334021,0.338567
AAPL,2000-11-06,0.341508,0.34436,0.317781,0.326335
AAPL,2000-11-07,0.327312,0.331857,0.316644,0.324231
AAPL,2000-11-08,0.325397,0.326335,0.301351,0.305329
AAPL,2000-11-09,0.302607,0.312068,0.290095,0.307452
AAPL,2000-11-10,0.294711,0.302607,0.290095,0.290095
AAPL,2000-11-13,0.285569,0.304541,0.277643,0.294941
AAPL,2000-11-14,0.303544,0.312068,0.297752,0.30799
AAPL,2000-11-15,0.305129,0.307452,0.292936,0.302607
AAPL,2000-11-16,0.296755,0.301351,0.287383,0.289238
AAPL,2000-11-17,0.292288,0.292936,0.277643,0.281561
AAPL,2000-11-20,0.282827,0.296755,0.277643,0.288321
AAPL,2000-11-21,0.292288,0.296755,0.285569,0.286147
AAPL,2000-11-22,0.286147,0.290992,0.279757,0.281561
AAPL,2000-11-24,0.287065,0.296755,0.286147,0.293893
AAPL,2000-11-27,0.302607,0.303544,0.281561,0.284632
AAPL,2000-11-28,0.284632,0.289238,0.273127,0.274543
AAPL,2000-11-29,0.275181,0.27856,0.26239,0.267315
AAPL,2000-11-30,0.254214,0.258801,0.245412,0.251193
AAPL,2000-12-01,0.258801,0.266387,0.25571,0.259698
AAPL,2000-12-04,0.261832,0.261832,0.250227,0.254214
AAPL,2000-12-05,0.257853,0.265481,0.249269,0.258801
AAPL,2000-12-06,0.222531,0.228313,0.213159,0.217985
AAPL,2000-12-07,0.219839,0.226439,0.213159,0.217985
AAPL,2000-12-08,0.225582,0.233149,0.219839,0.229261
AAPL,2000-12-11,0.231095,0.234136,0.226439,0.231095
AAPL,2000-12-12,0.231962,0.243487,0.228313,0.234136
AAPL,2000-12-13,0.236857,0.236857,0.226439,0.228313
AAPL,2000-12-14,0.228643,0.231962,0.219839,0.219839
AAPL,2000-12-15,0.221634,0.223418,0.213159,0.214067
AAPL,2000-12-18,0.221634,0.222531,0.212173,0.216709
AAPL,2000-12-19,0.218912,0.231962,0.213159,0.213159
AAPL,2000-12-20,0.2097,0.222531,0.207397,0.218912
AAPL,2000-12-21,0.216709,0.228313,0.211276,0.214067
AAPL,2000-12-22,0.214865,0.228313,0.214865,0.228313
AAPL,2000-12-26,0.226439,0.228313,0.216709,0.223418
AAPL,2000-12-27,0.218304,0.225582,0.215792,0.225582
AAPL,2000-12-28,0.218912,0.227377,0.217985,0.225582
AAPL,2000-12-29,0.223418,0.228313,0.220717,0.226439
AAPL,2001-01-02,0.226439,0.231962,0.221634,0.226439
AAPL,2001-01-03,0.220717,0.254214,0.219839,0.249269
AAPL,2001-01-04,0.276118,0.281561,0.25571,0.259698
AAPL,2001-01-05,0.257853,0.264543,0.244415,0.249269
AAPL,2001-01-08,0.257853,0.258471,0.242669,0.252091
AAPL,2001-01-09,0.25571,0.268422,0.252091,0.261832
AAPL,2001-01-10,0.254214,0.258801,0.244415,0.252091
AAPL,2001-01-11,0.247236,0.281561,0.247236,0.274024
AAPL,2001-01-12,0.272199,0.274024,0.259698,0.261832
AAPL,2001-01-16,0.265481,0.277643,0.258801,0.260555
AAPL,2001-01-17,0.267315,0.267315,0.251193,0.25571
AAPL,2001-01-18,0.270973,0.285569,0.268232,0.284632
AAPL,2001-01-19,0.295817,0.297752,0.284632,0.296755
AAPL,2001-01-22,0.290095,0.298629,0.280703,0.292936
AAPL,2001-01-23,0.293893,0.318757,0.290095,0.312068
AAPL,2001-01-24,0.313812,0.315069,0.297752,0.312068
AAPL,2001-01-25,0.312966,0.312966,0.300822,0.303544
AAPL,2001-01-26,0.296755,0.301351,0.290095,0.297752
AAPL,2001-01-29,0.297752,0.33119,0.297752,0.330352
AAPL,2001-01-30,0.328239,0.334878,0.317781,0.33119
AAPL,2001-01-31,0.327312,0.342466,0.326335,0.329066
AAPL,2001-02-01,0.315069,0.327312,0.312068,0.32151
AAPL,2001-02-02,0.32151,0.334021,0.312068,0.313812
AAPL,2001-02-05,0.312068,0.312966,0.300822,0.307452
AAPL,2001-02-06,0.306884,0.325697,0.304541,0.32151
AAPL,2001-02-07,0.31446,0.317781,0.301351,0.316006
AAPL,2001-02-08,0.312966,0.320602,0.307452,0.316006
AAPL,2001-02-09,0.312068,0.316644,0.284632,0.290992
AAPL,2001-02-12,0.290095,0.304541,0.286147,0.299896
AAPL,2001-02-13,0.303544,0.311201,0.289238,0.290992
AAPL,2001-02-14,0.292288,0.298629,0.281561,0.296755
AAPL,2001-02-15,0.299896,0.312966,0.299896,0.305329
AAPL,2001-02-16,0.289238,0.296755,0.285569,0.289238
AAPL,2001-02-20,0.292288,0.295817,0.277094,0.27856
AAPL,2001-02-21,0.277643,0.303544,0.277643,0.287383
AAPL,2001-02-22,0.290095,0.294941,0.274024,0.286147
AAPL,2001-02-23,0.283396,0.287383,0.277643,0.286147
AAPL,2001-02-26,0.290095,0.299896,0.282518,0.296755
AAPL,2001-02-27,0.293575,0.295817,0.284632,0.294941
AAPL,2001-02-28,0.294941,0.295817,0.275789,0.277643
AAPL,2001-03-01,0.270973,0.285569,0.261832,0.285569
AAPL,2001-03-02,0.27856,0.311201,0.277643,0.292936
AAPL,2001-03-05,0.294941,0.312068,0.292936,0.310223
AAPL,2001-03-06,0.315418,0.335756,0.315069,0.327312
AAPL,2001-03-07,0.324231,0.329066,0.316006,0.323284
AAPL,2001-03-08,0.315069,0.32151,0.311201,0.316644
AAPL,2001-03-09,0.313812,0.315069,0.304541,0.30799
AAPL,2001-03-12,0.299896,0.302607,0.275789,0.283396
AAPL,2001-03-13,0.287383,0.297752,0.277094,0.297752
AAPL,2001-03-14,0.281561,0.312068,0.280703,0.311201
AAPL,2001-03-15,0.317781,0.325397,0.299896,0.299896
AAPL,2001-03-16,0.289238,0.308938,0.287383,0.298629
AAPL,2001-03-19,0.300822,0.313812,0.296755,0.312966
AAPL,2001-03-20,0.315418,0.318757,0.299896,0.299896
AAPL,2001-03-21,0.301092,0.317781,0.294941,0.306286
AAPL,2001-03-22,0.310223,0.33119,0.307452,0.329066
AAPL,2001-03-23,0.335756,0.358616,0.334878,0.350102
AAPL,2001-03-26,0.351886,0.361677,0.32151,0.331539
AAPL,2001-03-27,0.334021,0.35095,0.333403,0.348297
AAPL,2001-03-28,0.336065,0.342466,0.327312,0.3376
AAPL,2001-03-29,0.33119,0.356812,0.327312,0.343124
AAPL,2001-03-30,0.343472,0.345855,0.324819,0.336065
AAPL,2001-04-02,0.336065,0.344908,0.325697,0.328568
AAPL,2001-04-03,0.325099,0.325697,0.306286,0.30799
AAPL,2001-04-04,0.300822,0.30799,0.285569,0.296755
AAPL,2001-04-05,0.313594,0.342466,0.304541,0.317781
AAPL,2001-04-06,0.316644,0.320223,0.302926,0.313244
AAPL,2001-04-09,0.315069,0.324819,0.305329,0.312676
AAPL,2001-04-10,0.318109,0.345536,0.316335,0.335437
AAPL,2001-04-11,0.349863,0.350102,0.323932,0.331857
AAPL,2001-04-12,0.325995,0.350332,0.321798,0.341229
AAPL,2001-04-16,0.336065,0.34092,0.317531,0.326335
AAPL,2001-04-17,0.322716,0.322995,0.2984,0.310603
AAPL,2001-04-18,0.328568,0.366582,0.320921,0.346743
AAPL,2001-04-19,0.389024,0.392163,0.359234,0.391526
AAPL,2001-04-20,0.379333,0.389891,0.374498,0.381148
AAPL,2001-04-23,0.370509,0.38053,0.365346,0.369015
AAPL,2001-04-24,0.370191,0.376861,0.357988,0.365944
AAPL,2001-04-25,0.368715,0.378376,0.358916,0.376233
AAPL,2001-04-26,0.383251,0.397318,0.375784,0.375983
AAPL,2001-04-27,0.3836,0.400099,0.376861,0.398734
AAPL,2001-04-30,0.40646,0.412841,0.378715,0.387857
AAPL,2001-05-01,0.38696,0.40338,0.3836,0.394566
AAPL,2001-05-02,0.400997,0.40646,0.392163,0.404586
AAPL,2001-05-03,0.395154,0.399391,0.376541,0.379981
AAPL,2001-05-04,0.369015,0.393679,0.364728,0.392163
AAPL,2001-05-07,0.389891,0.392163,0.378087,0.379981
AAPL,2001-05-08,0.386053,0.387299,0.364389,0.374208
AAPL,2001-05-09,0.36738,0.37387,0.360431,0.364987
AAPL,2001-05-10,0.368715,0.372922,0.349215,0.350102
AAPL,2001-05-11,0.350332,0.35739,0.346453,0.347949
AAPL,2001-05-14,0.348597,0.360431,0.346453,0.354379
AAPL,2001-05-15,0.355885,0.388146,0.35063,0.352904
AAPL,2001-05-16,0.35409,0.372922,0.347949,0.366841
AAPL,2001-05-17,0.369015,0.370191,0.353791,0.358616
AAPL,2001-05-18,0.355555,0.359872,0.351886,0.358317
AAPL,2001-05-21,0.359534,0.364039,0.35095,0.358616
AAPL,2001-05-22,0.365346,0.36714,0.356203,0.357699
AAPL,2001-05-23,0.361677,0.361677,0.347949,0.353791
AAPL,2001-05-24,0.354379,0.354669,0.34436,0.353143
AAPL,2001-05-25,0.353143,0.354379,0.342466,0.346453
AAPL,2001-05-29,0.339793,0.342466,0.316644,0.326614
AAPL,2001-05-30,0.316006,0.316006,0.293893,0.301092
AAPL,2001-05-31,0.301351,0.30799,0.296475,0.303544
AAPL,2001-06-01,0.306286,0.320921,0.304162,0.318109
AAPL,2001-06-04,0.320921,0.32124,0.311569,0.31446
AAPL,2001-06-05,0.316644,0.32124,0.309915,0.318757
AAPL,2001-06-06,0.318429,0.318429,0.309257,0.315707
AAPL,2001-06-07,0.315418,0.330352,0.311201,0.329664
AAPL,2001-06-08,0.329366,0.329366,0.315418,0.32452
AAPL,2001-06-11,0.320602,0.320921,0.303544,0.305129
AAPL,2001-06-12,0.300822,0.315069,0.300822,0.308938
AAPL,2001-06-13,0.325995,0.330921,0.305329,0.311569
AAPL,2001-06-14,0.305129,0.311201,0.300822,0.302607
AAPL,2001-06-15,0.306006,0.316006,0.294711,0.311201
AAPL,2001-06-18,0.310842,0.317531,0.304541,0.309257
AAPL,2001-06-19,0.317531,0.325697,0.30479,0.307452
AAPL,2001-06-20,0.304541,0.332745,0.304162,0.329974
AAPL,2001-06-21,0.328239,0.350102,0.32124,0.342136
AAPL,2001-06-22,0.342136,0.350102,0.33119,0.338896
AAPL,2001-06-25,0.342466,0.365346,0.341508,0.364987
AAPL,2001-06-26,0.355317,0.361677,0.350332,0.361677
AAPL,2001-06-27,0.362623,0.365346,0.342466,0.355317
AAPL,2001-06-28,0.35095,0.364039,0.349215,0.358317
AAPL,2001-06-29,0.360132,0.382094,0.353143,0.353791
AAPL,2001-07-02,0.359872,0.369015,0.352246,0.363711
AAPL,2001-07-03,0.357988,0.368018,0.357699,0.362943
AAPL,2001-07-05,0.359234,0.361677,0.350332,0.353143
AAPL,2001-07-06,0.346453,0.349534,0.330592,0.335437
AAPL,2001-07-09,0.336065,0.350102,0.329974,0.345536
AAPL,2001-07-10,0.349215,0.351268,0.317233,0.321798
AAPL,2001-07-11,0.320223,0.343472,0.319655,0.343124
AAPL,2001-07-12,0.354669,0.377429,0.354669,0.370819
AAPL,2001-07-13,0.36714,0.380798,0.362943,0.378376
AAPL,2001-07-16,0.378715,0.382094,0.364039,0.364728
AAPL,2001-07-17,0.364987,0.383869,0.350332,0.382094
AAPL,2001-07-18,0.331539,0.346743,0.310842,0.316335
AAPL,2001-07-19,0.323284,0.325995,0.300822,0.303833
AAPL,2001-07-20,0.299896,0.305329,0.296475,0.304162
AAPL,2001-07-23,0.305708,0.312068,0.297104,0.297423
AAPL,2001-07-24,0.295219,0.303195,0.28525,0.290414
AAPL,2001-07-25,0.290992,0.293893,0.273396,0.281003
AAPL,2001-07-26,0.281302,0.286147,0.271911,0.282827
AAPL,2001-07-27,0.285569,0.292936,0.281561,0.288659
AAPL,2001-07-30,0.290992,0.294711,0.28187,0.288011
AAPL,2001-07-31,0.293256,0.295519,0.28187,0.285888
AAPL,2001-08-01,0.289507,0.301092,0.288321,0.290095
AAPL,2001-08-02,0.298918,0.302607,0.293256,0.30166
AAPL,2001-08-03,0.302926,0.302926,0.289238,0.296755
AAPL,2001-08-06,0.289796,0.299248,0.289238,0.290992
AAPL,2001-08-07,0.294153,0.299566,0.288939,0.292936
AAPL,2001-08-08,0.293256,0.299896,0.282199,0.287693
AAPL,2001-08-09,0.288659,0.291312,0.284931,0.290095
AAPL,2001-08-10,0.289796,0.294153,0.282827,0.289507
AAPL,2001-08-13,0.290694,0.294153,0.285569,0.290414
AAPL,2001-08-14,0.292288,0.294711,0.284382,0.28525
AAPL,2001-08-15,0.285569,0.288321,0.277094,0.280703
AAPL,2001-08-16,0.277912,0.285569,0.273396,0.283734
AAPL,2001-08-17,0.274024,0.280703,0.273695,0.275181
AAPL,2001-08-20,0.276118,0.277643,0.270973,0.275789
AAPL,2001-08-21,0.276118,0.276118,0.269338,0.272797
AAPL,2001-08-22,0.273127,0.277643,0.267953,0.277364
AAPL,2001-08-23,0.277094,0.279209,0.267634,0.270973
AAPL,2001-08-24,0.274024,0.283396,0.268422,0.282827
AAPL,2001-08-27,0.283116,0.293893,0.276446,0.288011
AAPL,2001-08-28,0.287693,0.291312,0.280075,0.280075
AAPL,2001-08-29,0.280703,0.286466,0.271273,0.271273
AAPL,2001-08-30,0.269996,0.276776,0.263048,0.271273
AAPL,2001-08-31,0.269996,0.283116,0.268422,0.282518
AAPL,2001-09-04,0.281561,0.290414,0.276776,0.277643
AAPL,2001-09-05,0.277643,0.288321,0.275789,0.282518
AAPL,2001-09-06,0.280075,0.288011,0.268422,0.269678
AAPL,2001-09-07,0.266387,0.27549,0.261832,0.263048
AAPL,2001-09-10,0.258801,0.266387,0.257505,0.264543
AAPL,2001-09-17,0.243487,0.260017,0.23959,0.258471
AAPL,2001-09-18,0.257205,0.269678,0.246298,0.247884
AAPL,2001-09-19,0.251193,0.260316,0.237486,0.259129
AAPL,2001-09-20,0.247884,0.257853,0.235951,0.238662
AAPL,2001-09-21,0.225322,0.247236,0.223418,0.23959
AAPL,2001-09-24,0.245082,0.256358,0.242669,0.250227
AAPL,2001-09-25,0.245651,0.246946,0.233498,0.236539
AAPL,2001-09-26,0.240885,0.241982,0.227067,0.230796
AAPL,2001-09-27,0.231962,0.239908,0.231394,0.235951
AAPL,2001-09-28,0.23926,0.242331,0.234435,0.235951
AAPL,2001-10-01,0.235951,0.243487,0.231962,0.236539
AAPL,2001-10-02,0.234684,0.241115,0.226439,0.229261
AAPL,2001-10-03,0.227377,0.233847,0.225851,0.228025
AAPL,2001-10-04,0.233498,0.247236,0.228313,0.241693
AAPL,2001-10-05,0.234435,0.245651,0.228313,0.245651
AAPL,2001-10-08,0.237157,0.248981,0.235951,0.246618
AAPL,2001-10-09,0.244415,0.246618,0.238074,0.243487
AAPL,2001-10-10,0.245082,0.256657,0.242669,0.256009
AAPL,2001-10-11,0.257505,0.269996,0.256657,0.269996
AAPL,2001-10-12,0.263367,0.275181,0.256657,0.274293
AAPL,2001-10-15,0.273127,0.279757,0.273127,0.273695
AAPL,2001-10-16,0.275181,0.277094,0.270306,0.274293
AAPL,2001-10-17,0.279209,0.280405,0.258133,0.258471
AAPL,2001-10-18,0.263048,0.277643,0.263048,0.274024
AAPL,2001-10-19,0.273127,0.280075,0.272199,0.27856
AAPL,2001-10-22,0.277364,0.290414,0.275181,0.289507
AAPL,2001-10-23,0.290992,0.295519,0.272199,0.276118
AAPL,2001-10-24,0.274842,0.290414,0.270306,0.288321
AAPL,2001-10-25,0.280703,0.292936,0.276446,0.292288
AAPL,2001-10-26,0.287065,0.292936,0.283396,0.284382
AAPL,2001-10-29,0.282827,0.284382,0.267953,0.268232
AAPL,2001-10-30,0.264543,0.274024,0.259698,0.267953
AAPL,2001-10-31,0.269996,0.280075,0.265481,0.267315
AAPL,2001-11-01,0.268422,0.285888,0.26239,0.282827
AAPL,2001-11-02,0.28187,0.287065,0.276446,0.282827
AAPL,2001-11-05,0.286765,0.292936,0.283116,0.290414
AAPL,2001-11-06,0.288659,0.298629,0.282199,0.2981
AAPL,2001-11-07,0.296147,0.306286,0.294153,0.2981
AAPL,2001-11-08,0.298629,0.302926,0.282827,0.284931
AAPL,2001-11-09,0.283116,0.292936,0.282518,0.284931
AAPL,2001-11-12,0.284054,0.29197,0.273396,0.285569
AAPL,2001-11-13,0.290414,0.295219,0.284931,0.294941
AAPL,2001-11-14,0.2981,0.302926,0.291312,0.2984
AAPL,2001-11-15,0.295817,0.302926,0.292936,0.295817
AAPL,2001-11-16,0.293256,0.293575,0.280075,0.288659
AAPL,2001-11-19,0.289238,0.305329,0.288659,0.304541
AAPL,2001-11-20,0.30166,0.307452,0.296755,0.297423
AAPL,2001-11-21,0.2984,0.301351,0.293256,0.299566
AAPL,2001-11-23,0.300174,0.303544,0.2981,0.301999
AAPL,2001-11-26,0.303544,0.328239,0.302607,0.325397
AAPL,2001-11-27,0.322716,0.327631,0.312068,0.319655
AAPL,2001-11-28,0.317531,0.322995,0.310842,0.312676
AAPL,2001-11-29,0.313594,0.315069,0.307452,0.310842
AAPL,2001-11-30,0.311569,0.326335,0.30799,0.324231
AAPL,2001-12-03,0.320602,0.323932,0.313594,0.320602
AAPL,2001-12-04,0.320602,0.343472,0.315418,0.34092
AAPL,2001-12-05,0.340331,0.365944,0.3376,0.361677
AAPL,2001-12-06,0.35739,0.357699,0.337012,0.346743
AAPL,2001-12-07,0.341807,0.345855,0.334878,0.343124
AAPL,2001-12-10,0.339195,0.349863,0.338567,0.343124
AAPL,2001-12-11,0.345207,0.347949,0.329366,0.331539
AAPL,2001-12-12,0.333074,0.333672,0.323284,0.326993
AAPL,2001-12-13,0.326993,0.328239,0.312068,0.319655
AAPL,2001-12-14,0.315707,0.316933,0.305708,0.310603
AAPL,2001-12-17,0.310603,0.319655,0.307452,0.313812
AAPL,2001-12-18,0.318109,0.32452,0.307702,0.319984
AAPL,2001-12-19,0.313244,0.329974,0.311569,0.329066
AAPL,2001-12-20,0.325697,0.326614,0.313812,0.31473
AAPL,2001-12-21,0.319984,0.32795,0.316644,0.319655
AAPL,2001-12-24,0.318109,0.326335,0.318109,0.325099
AAPL,2001-12-26,0.325099,0.339495,0.321798,0.326993
AAPL,2001-12-27,0.328568,0.338567,0.328568,0.336065
AAPL,2001-12-28,0.33432,0.350102,0.33432,0.341229
AAPL,2001-12-31,0.342794,0.344908,0.332147,0.333403
AAPL,2002-01-02,0.335756,0.354669,0.33432,0.354669
AAPL,2002-01-03,0.350102,0.361677,0.346453,0.358916
AAPL,2002-01-04,0.355317,0.364389,0.349863,0.36075
AAPL,2002-01-07,0.361039,0.365346,0.346453,0.348597
AAPL,2002-01-08,0.346453,0.35095,0.341807,0.34408
AAPL,2002-01-09,0.347041,0.348916,0.323932,0.329366
AAPL,2002-01-10,0.322995,0.326614,0.30799,0.323284
AAPL,2002-01-11,0.325697,0.332475,0.313594,0.320602
AAPL,2002-01-14,0.319984,0.325697,0.318109,0.321798
AAPL,2002-01-15,0.32452,0.33119,0.322995,0.330352
AAPL,2002-01-16,0.325995,0.325995,0.312068,0.316335
AAPL,2002-01-17,0.33432,0.346134,0.333074,0.342136
AAPL,2002-01-18,0.334878,0.34408,0.33432,0.3376
AAPL,2002-01-22,0.338896,0.340611,0.332147,0.332147
AAPL,2002-01-23,0.331857,0.35063,0.328568,0.350332
AAPL,2002-01-24,0.348916,0.357988,0.348597,0.353462
AAPL,2002-01-25,0.348597,0.356493,0.344908,0.353791
AAPL,2002-01-28,0.356203,0.358616,0.345855,0.35409
AAPL,2002-01-29,0.353462,0.358317,0.347949,0.351268
AAPL,2002-01-30,0.351268,0.36738,0.349215,0.366582
AAPL,2002-01-31,0.367748,0.376541,0.366841,0.376233
AAPL,2002-02-01,0.384307,0.390977,0.381876,0.387638
AAPL,2002-02-04,0.385514,0.39007,0.384307,0.388544
AAPL,2002-02-05,0.381766,0.395404,0.381766,0.387299
AAPL,2002-02-06,0.389642,0.395404,0.36738,0.375784
AAPL,2002-02-07,0.375126,0.384867,0.366582,0.369911
AAPL,2002-02-08,0.371357,0.375126,0.355885,0.365944
AAPL,2002-02-11,0.364039,0.38053,0.361378,0.38026
AAPL,2002-02-12,0.375435,0.381148,0.371926,0.376233
AAPL,2002-02-13,0.376541,0.384218,0.375126,0.380798
AAPL,2002-02-14,0.381426,0.384218,0.371078,0.374498
AAPL,2002-02-15,0.37357,0.38026,0.363133,0.363711
AAPL,2002-02-19,0.361677,0.363421,0.342136,0.34436
AAPL,2002-02-20,0.346453,0.353143,0.340331,0.351886
AAPL,2002-02-21,0.348916,0.350102,0.326335,0.327312
AAPL,2002-02-22,0.329664,0.349215,0.327312,0.346134
AAPL,2002-02-25,0.347949,0.376233,0.340331,0.362345
AAPL,2002-02-26,0.364039,0.371078,0.353791,0.360431
AAPL,2002-02-27,0.364389,0.369015,0.318757,0.33432
AAPL,2002-02-28,0.337012,0.343792,0.325099,0.330352
AAPL,2002-03-01,0.333672,0.357699,0.332147,0.356812
AAPL,2002-03-04,0.35409,0.374208,0.346453,0.369603
AAPL,2002-03-05,0.36738,0.371627,0.356203,0.358317
AAPL,2002-03-06,0.35739,0.370509,0.348916,0.366582
AAPL,2002-03-07,0.366282,0.37357,0.359234,0.371078
AAPL,2002-03-08,0.376541,0.381766,0.369911,0.375435
AAPL,2002-03-11,0.374498,0.382633,0.366841,0.381426
AAPL,2002-03-12,0.373272,0.376541,0.366841,0.376233
AAPL,2002-03-13,0.371078,0.378376,0.36738,0.372594
AAPL,2002-03-14,0.369911,0.374498,0.363421,0.371627
AAPL,2002-03-15,0.372254,0.379981,0.369015,0.379662
AAPL,2002-03-18,0.379662,0.381426,0.370191,0.376541
AAPL,2002-03-19,0.375983,0.385105,0.369911,0.378376
AAPL,2002-03-20,0.375435,0.382633,0.372922,0.379333
AAPL,2002-03-21,0.363133,0.369911,0.35409,0.369333
AAPL,2002-03-22,0.368715,0.37387,0.363421,0.366582
AAPL,2002-03-25,0.366582,0.366582,0.353791,0.355555
AAPL,2002-03-26,0.353143,0.359872,0.350102,0.357091
AAPL,2002-03-27,0.355555,0.361039,0.35409,0.357091
AAPL,2002-03-28,0.36075,0.363421,0.357091,0.360431
AAPL,2002-04-01,0.355885,0.375983,0.354379,0.372254
AAPL,2002-04-02,0.365346,0.369911,0.363421,0.366582
AAPL,2002-04-03,0.366282,0.372594,0.359234,0.361677
AAPL,2002-04-04,0.360431,0.381426,0.360431,0.379034
AAPL,2002-04-05,0.379662,0.3836,0.366841,0.376541
AAPL,2002-04-08,0.367748,0.375784,0.362045,0.37387
AAPL,2002-04-09,0.374208,0.38053,0.365664,0.366841
AAPL,2002-04-10,0.368715,0.379662,0.365664,0.375435
AAPL,2002-04-11,0.381148,0.3836,0.376861,0.378376
AAPL,2002-04-12,0.380798,0.383251,0.374208,0.381426
AAPL,2002-04-15,0.381426,0.382633,0.377429,0.38053
AAPL,2002-04-16,0.382633,0.395404,0.382314,0.391835
AAPL,2002-04-17,0.394566,0.398445,0.386401,0.397318
AAPL,2002-04-18,0.388146,0.388426,0.378715,0.38696
AAPL,2002-04-19,0.387857,0.387857,0.379333,0.38026
AAPL,2002-04-22,0.378087,0.379333,0.369015,0.37357
AAPL,2002-04-23,0.37357,0.377159,0.366582,0.369015
AAPL,2002-04-24,0.369911,0.372922,0.360431,0.361677
AAPL,2002-04-25,0.358616,0.370509,0.358616,0.36714
AAPL,2002-04-26,0.369603,0.371078,0.350102,0.350332
AAPL,2002-04-29,0.352534,0.366282,0.351268,0.364728
AAPL,2002-04-30,0.363711,0.371078,0.361677,0.369333
AAPL,2002-05-01,0.369603,0.369603,0.355555,0.364987
AAPL,2002-05-02,0.362345,0.370509,0.359234,0.36075
AAPL,2002-05-03,0.358916,0.365664,0.356493,0.357988
AAPL,2002-05-06,0.355555,0.357699,0.341807,0.344658
AAPL,2002-05-07,0.349215,0.349215,0.337012,0.341807
AAPL,2002-05-08,0.353143,0.373272,0.35063,0.371078
AAPL,2002-05-09,0.369015,0.370819,0.362345,0.368337
AAPL,2002-05-10,0.369603,0.369603,0.349863,0.354967
AAPL,2002-05-13,0.357988,0.366582,0.349215,0.364389
AAPL,2002-05-14,0.371926,0.390828,0.368715,0.389642
AAPL,2002-05-15,0.386401,0.395404,0.378087,0.384867
AAPL,2002-05-16,0.381426,0.387299,0.376861,0.383869
AAPL,2002-05-17,0.387857,0.392423,0.374498,0.380798
AAPL,2002-05-20,0.374208,0.379333,0.37357,0.376541
AAPL,2002-05-21,0.377727,0.38053,0.356203,0.357091
AAPL,2002-05-22,0.355885,0.371078,0.354967,0.370191
AAPL,2002-05-23,0.371926,0.384218,0.366582,0.383251
AAPL,2002-05-24,0.38026,0.38026,0.364728,0.36738
AAPL,2002-05-28,0.36075,0.368337,0.356493,0.364987
AAPL,2002-05-29,0.364039,0.371926,0.356812,0.364987
AAPL,2002-05-30,0.361677,0.371078,0.357988,0.368337
AAPL,2002-05-31,0.366582,0.369015,0.354379,0.354669
AAPL,2002-06-03,0.356203,0.356812,0.343792,0.348916
AAPL,2002-06-04,0.348297,0.35063,0.3376,0.346743
AAPL,2002-06-05,0.347351,0.347351,0.340331,0.345855
AAPL,2002-06-06,0.349534,0.353791,0.335437,0.337301
AAPL,2002-06-07,0.33119,0.334021,0.318429,0.325697
AAPL,2002-06-10,0.326993,0.332475,0.324819,0.326993
AAPL,2002-06-11,0.329366,0.330352,0.310842,0.311569
AAPL,2002-06-12,0.310842,0.316006,0.303544,0.305708
AAPL,2002-06-13,0.30479,0.305329,0.294941,0.297423
AAPL,2002-06-14,0.292936,0.309915,0.27549,0.306006
AAPL,2002-06-17,0.30799,0.313812,0.302278,0.312676
AAPL,2002-06-18,0.310842,0.313244,0.304162,0.306564
AAPL,2002-06-19,0.264543,0.267953,0.256937,0.260555
AAPL,2002-06-20,0.261512,0.267953,0.256657,0.260316
AAPL,2002-06-21,0.258133,0.266129,0.255391,0.256657
AAPL,2002-06-24,0.255082,0.269996,0.254214,0.262718
AAPL,2002-06-25,0.264843,0.26908,0.256657,0.260874
AAPL,2002-06-26,0.25571,0.263048,0.243229,0.252091
AAPL,2002-06-27,0.255391,0.262718,0.249927,0.259698
AAPL,2002-06-28,0.260316,0.271273,0.258801,0.269678
AAPL,2002-07-01,0.269678,0.272199,0.259698,0.259698
AAPL,2002-07-02,0.259379,0.261224,0.256009,0.257853
AAPL,2002-07-03,0.25571,0.26908,0.255082,0.267315
AAPL,2002-07-05,0.269678,0.285569,0.269678,0.28525
AAPL,2002-07-08,0.28187,0.283116,0.26908,0.274293
AAPL,2002-07-09,0.275181,0.278211,0.265799,0.266986
AAPL,2002-07-10,0.269678,0.276776,0.26239,0.263666
AAPL,2002-07-11,0.262718,0.279537,0.258133,0.27856
AAPL,2002-07-12,0.282518,0.285888,0.262718,0.266687
AAPL,2002-07-15,0.265141,0.283116,0.25571,0.277643
AAPL,2002-07-16,0.276118,0.282827,0.267953,0.271911
AAPL,2002-07-17,0.245412,0.246618,0.231095,0.238074
AAPL,2002-07-18,0.235951,0.236857,0.224704,0.228313
AAPL,2002-07-19,0.223768,0.230796,0.221015,0.227675
AAPL,2002-07-22,0.224704,0.231095,0.222252,0.227067
AAPL,2002-07-23,0.226788,0.230487,0.219839,0.220437
AAPL,2002-07-24,0.218304,0.231694,0.216709,0.231394
AAPL,2002-07-25,0.227067,0.227377,0.213159,0.218603
AAPL,2002-07-26,0.220139,0.221015,0.21002,0.218304
AAPL,2002-07-29,0.220437,0.229919,0.218603,0.228643
AAPL,2002-07-30,0.225851,0.235951,0.221634,0.234684
AAPL,2002-07-31,0.234435,0.234684,0.226788,0.232252
AAPL,2002-08-01,0.229919,0.234684,0.224366,0.225322
AAPL,2002-08-02,0.224366,0.228313,0.216709,0.219839
AAPL,2002-08-05,0.220717,0.223768,0.212841,0.213159
AAPL,2002-08-06,0.21641,0.231962,0.214346,0.224366
AAPL,2002-08-07,0.22959,0.233847,0.218304,0.228643
AAPL,2002-08-08,0.224704,0.234136,0.224704,0.23285
AAPL,2002-08-09,0.231962,0.231962,0.224704,0.228313
AAPL,2002-08-12,0.226788,0.228643,0.223418,0.228313
AAPL,2002-08-13,0.226788,0.231694,0.221634,0.221923
AAPL,2002-08-14,0.22312,0.233498,0.221345,0.230796
AAPL,2002-08-15,0.231962,0.239908,0.228313,0.237486
AAPL,2002-08-16,0.235003,0.245082,0.23255,0.240885
AAPL,2002-08-19,0.240227,0.247236,0.23926,0.243229
AAPL,2002-08-20,0.243229,0.244733,0.236269,0.242331
AAPL,2002-08-21,0.243787,0.247236,0.235003,0.245412
AAPL,2002-08-22,0.246618,0.247236,0.238393,0.243229
AAPL,2002-08-23,0.241982,0.242331,0.235003,0.23959
AAPL,2002-08-26,0.242669,0.242669,0.230796,0.236269
AAPL,2002-08-27,0.23926,0.23959,0.224096,0.225851
AAPL,2002-08-28,0.225322,0.230188,0.22312,0.223768
AAPL,2002-08-29,0.22312,0.22959,0.220717,0.223768
AAPL,2002-08-30,0.224366,0.230487,0.221923,0.224704
AAPL,2002-09-03,0.220717,0.221634,0.214067,0.214067
AAPL,2002-09-04,0.216111,0.225004,0.215433,0.220437
AAPL,2002-09-05,0.21641,0.218603,0.214067,0.215792
AAPL,2002-09-06,0.220717,0.22312,0.216709,0.218912
AAPL,2002-09-09,0.217357,0.221015,0.215433,0.218603
AAPL,2002-09-10,0.219541,0.220717,0.214865,0.218304
AAPL,2002-09-11,0.218304,0.222252,0.215433,0.217357
AAPL,2002-09-12,0.216111,0.220717,0.214865,0.215184
AAPL,2002-09-13,0.215184,0.218304,0.214067,0.215433
AAPL,2002-09-16,0.215184,0.222252,0.214865,0.220717
AAPL,2002-09-17,0.221923,0.228643,0.221923,0.225322
AAPL,2002-09-18,0.223418,0.22959,0.221015,0.228643
AAPL,2002-09-19,0.224704,0.225322,0.220437,0.221923
AAPL,2002-09-20,0.222531,0.227377,0.221015,0.22615
AAPL,2002-09-23,0.224704,0.227675,0.219839,0.225851
AAPL,2002-09-24,0.219211,0.225582,0.219211,0.22282
AAPL,2002-09-25,0.223418,0.230796,0.22312,0.227067
AAPL,2002-09-26,0.229919,0.231095,0.221634,0.223768
AAPL,2002-09-27,0.220717,0.225851,0.220437,0.224096
AAPL,2002-09-30,0.219211,0.221923,0.215184,0.220717
AAPL,2002-10-01,0.221923,0.222252,0.213159,0.220717
AAPL,2002-10-02,0.218304,0.22282,0.214605,0.215433
AAPL,2002-10-03,0.215792,0.222252,0.214067,0.217686
AAPL,2002-10-04,0.218603,0.219211,0.213159,0.213499
AAPL,2002-10-07,0.212841,0.21641,0.209382,0.209382
AAPL,2002-10-08,0.211615,0.212511,0.20332,0.208284
AAPL,2002-10-09,0.206101,0.210678,0.204207,0.206779
AAPL,2002-10-10,0.207696,0.21641,0.206779,0.214605
AAPL,2002-10-11,0.216709,0.225004,0.214605,0.220717
AAPL,2002-10-14,0.221634,0.228025,0.219839,0.224704
AAPL,2002-10-15,0.231694,0.231962,0.225004,0.230796
AAPL,2002-10-16,0.22615,0.230487,0.211615,0.221634
AAPL,2002-10-17,0.21641,0.218912,0.212841,0.214605
AAPL,2002-10-18,0.213159,0.218304,0.211913,0.218304
AAPL,2002-10-21,0.217028,0.22282,0.213159,0.221634
AAPL,2002-10-22,0.220437,0.226439,0.217028,0.223768
AAPL,2002-10-23,0.22282,0.228025,0.220717,0.226439
AAPL,2002-10-24,0.228643,0.231694,0.221634,0.223418
AAPL,2002-10-25,0.223418,0.235003,0.221923,0.234684
AAPL,2002-10-28,0.236857,0.242669,0.231962,0.237486
AAPL,2002-10-29,0.237157,0.241693,0.227675,0.235003
AAPL,2002-10-30,0.235951,0.249269,0.235651,0.243229
AAPL,2002-10-31,0.243487,0.250227,0.242331,0.244733
AAPL,2002-11-01,0.242669,0.251193,0.241982,0.248981
AAPL,2002-11-04,0.251193,0.264543,0.248981,0.257205
AAPL,2002-11-05,0.255082,0.258133,0.248981,0.257205
AAPL,2002-11-06,0.260017,0.263666,0.254214,0.26213
AAPL,2002-11-07,0.257853,0.260316,0.240885,0.243487
AAPL,2002-11-08,0.243787,0.246618,0.236269,0.241115
AAPL,2002-11-11,0.23959,0.241982,0.230188,0.230796
AAPL,2002-11-12,0.233149,0.244115,0.23255,0.238074
AAPL,2002-11-13,0.235951,0.244733,0.23255,0.237157
AAPL,2002-11-14,0.241982,0.249927,0.240227,0.248173
AAPL,2002-11-15,0.247236,0.247236,0.239908,0.242669
AAPL,2002-11-18,0.246618,0.246618,0.236269,0.238393
AAPL,2002-11-19,0.236857,0.239908,0.228313,0.232252
AAPL,2002-11-20,0.23285,0.239011,0.231962,0.236269
AAPL,2002-11-21,0.241982,0.250227,0.239908,0.248981
AAPL,2002-11-22,0.244733,0.248173,0.241982,0.243787
AAPL,2002-11-25,0.244115,0.245651,0.23926,0.243229
AAPL,2002-11-26,0.241115,0.241982,0.232252,0.234684
AAPL,2002-11-27,0.237486,0.241394,0.235003,0.23926
AAPL,2002-11-29,0.240227,0.241693,0.234684,0.235951
AAPL,2002-12-02,0.241982,0.245082,0.228313,0.231095
AAPL,2002-12-03,0.231394,0.233498,0.229919,0.230796
AAPL,2002-12-04,0.231095,0.231095,0.220717,0.228025
AAPL,2002-12-05,0.228643,0.22959,0.221015,0.22282
AAPL,2002-12-06,0.22312,0.231095,0.221015,0.227377
AAPL,2002-12-09,0.227377,0.227377,0.22312,0.224704
AAPL,2002-12-10,0.224704,0.235003,0.224366,0.23255
AAPL,2002-12-11,0.23285,0.235951,0.22959,0.235951
AAPL,2002-12-12,0.235951,0.236857,0.228313,0.231095
AAPL,2002-12-13,0.230487,0.230796,0.22312,0.225004
AAPL,2002-12-16,0.225582,0.229919,0.222252,0.225851
AAPL,2002-12-17,0.225851,0.231095,0.22312,0.22959
AAPL,2002-12-18,0.225322,0.22615,0.220717,0.221923
AAPL,2002-12-19,0.221015,0.227067,0.214605,0.216111
AAPL,2002-12-20,0.217357,0.221634,0.2097,0.215184
AAPL,2002-12-23,0.215433,0.221634,0.214865,0.220717
AAPL,2002-12-24,0.219839,0.220437,0.217686,0.218603
AAPL,2002-12-26,0.219541,0.225582,0.217357,0.219211
AAPL,2002-12-27,0.217985,0.218912,0.213159,0.214067
AAPL,2002-12-30,0.214346,0.215433,0.210678,0.214346
AAPL,2002-12-31,0.213159,0.218603,0.212173,0.218304
AAPL,2003-01-02,0.218603,0.227067,0.218304,0.225322
AAPL,2003-01-03,0.225322,0.227067,0.221923,0.226788
AAPL,2003-01-06,0.228643,0.234136,0.226439,0.226788
AAPL,2003-01-07,0.225004,0.228313,0.220437,0.225851
AAPL,2003-01-08,0.221923,0.224096,0.219839,0.221634
AAPL,2003-01-09,0.222531,0.227067,0.220717,0.223418
AAPL,2003-01-10,0.221923,0.225582,0.220717,0.224096
AAPL,2003-01-13,0.226788,0.226788,0.218603,0.22282
AAPL,2003-01-14,0.223418,0.225582,0.220717,0.222252
AAPL,2003-01-15,0.221923,0.223768,0.217028,0.219541
AAPL,2003-01-16,0.21641,0.224704,0.21641,0.222531
AAPL,2003-01-17,0.221634,0.221634,0.214346,0.214605
AAPL,2003-01-21,0.21641,0.219541,0.213159,0.213499
AAPL,2003-01-22,0.212841,0.215433,0.21002,0.211276
AAPL,2003-01-23,0.214067,0.218603,0.212173,0.215433
AAPL,2003-01-24,0.216709,0.216709,0.206431,0.21002
AAPL,2003-01-27,0.208284,0.220717,0.208016,0.215184
AAPL,2003-01-28,0.216709,0.223418,0.215433,0.221923
AAPL,2003-01-29,0.221634,0.229919,0.217686,0.227067
AAPL,2003-01-30,0.228025,0.22959,0.217357,0.217985
AAPL,2003-01-31,0.215792,0.221634,0.214067,0.218603
AAPL,2003-02-03,0.219541,0.227067,0.218304,0.22312
AAPL,2003-02-04,0.219839,0.22312,0.217985,0.222252
AAPL,2003-02-05,0.224096,0.227067,0.219839,0.219839
AAPL,2003-02-06,0.218603,0.221923,0.21641,0.219541
AAPL,2003-02-07,0.221634,0.222252,0.214346,0.215433
AAPL,2003-02-10,0.217028,0.221923,0.214067,0.218304
AAPL,2003-02-11,0.220717,0.22282,0.216111,0.218304
AAPL,2003-02-12,0.217028,0.222252,0.217028,0.219211
AAPL,2003-02-13,0.219541,0.22282,0.216709,0.221345
AAPL,2003-02-14,0.222252,0.224096,0.218304,0.22312
AAPL,2003-02-18,0.224704,0.23285,0.224096,0.232252
AAPL,2003-02-19,0.22959,0.230796,0.223418,0.225851
AAPL,2003-02-20,0.225851,0.227675,0.224096,0.224704
AAPL,2003-02-21,0.225582,0.229261,0.22312,0.228313
AAPL,2003-02-24,0.22615,0.228643,0.21002,0.224366
AAPL,2003-02-25,0.223418,0.22959,0.221923,0.228643
AAPL,2003-02-26,0.228313,0.228643,0.220437,0.220717
AAPL,2003-02-27,0.221923,0.228313,0.220717,0.22615
AAPL,2003-02-28,0.22615,0.22959,0.224704,0.228313
AAPL,2003-03-03,0.228313,0.230796,0.221634,0.22312
AAPL,2003-03-04,0.224366,0.225582,0.219839,0.221634
AAPL,2003-03-05,0.222252,0.225322,0.221015,0.222531
AAPL,2003-03-06,0.221923,0.222252,0.219211,0.221634
AAPL,2003-03-07,0.220437,0.224096,0.217985,0.221015
AAPL,2003-03-10,0.220717,0.22312,0.217686,0.218603
AAPL,2003-03-11,0.218603,0.220717,0.214865,0.216709
AAPL,2003-03-12,0.215433,0.219211,0.214067,0.21641
AAPL,2003-03-13,0.220437,0.225322,0.215433,0.224096
AAPL,2003-03-14,0.223418,0.228313,0.22282,0.225004
AAPL,2003-03-17,0.226788,0.22959,0.224096,0.228313
AAPL,2003-03-18,0.228313,0.22959,0.225582,0.228313
AAPL,2003-03-19,0.22959,0.230796,0.225004,0.227377
AAPL,2003-03-20,0.227067,0.228313,0.222252,0.227067
AAPL,2003-03-21,0.22959,0.230796,0.225582,0.228313
AAPL,2003-03-24,0.22312,0.225322,0.218304,0.218603
AAPL,2003-03-25,0.219541,0.225851,0.218603,0.221634
AAPL,2003-03-26,0.221634,0.221634,0.217686,0.219541
AAPL,2003-03-27,0.217985,0.223768,0.217985,0.220717
AAPL,2003-03-28,0.219211,0.222531,0.218603,0.221923
AAPL,2003-03-31,0.218304,0.221015,0.213768,0.215184
AAPL,2003-04-01,0.216111,0.217985,0.214346,0.215433
AAPL,2003-04-02,0.219541,0.224704,0.217985,0.22312
AAPL,2003-04-03,0.221634,0.223768,0.218304,0.220139
AAPL,2003-04-04,0.221015,0.22312,0.219211,0.219541
AAPL,2003-04-07,0.225851,0.227377,0.219541,0.220717
AAPL,2003-04-08,0.220717,0.22312,0.218603,0.219839
AAPL,2003-04-09,0.221015,0.222531,0.215184,0.215792
AAPL,2003-04-10,0.216111,0.219211,0.216111,0.218603
AAPL,2003-04-11,0.214067,0.219839,0.19664,0.200947
AAPL,2003-04-14,0.208833,0.209382,0.205483,0.206779
AAPL,2003-04-15,0.206779,0.207078,0.202422,0.203938
AAPL,2003-04-16,0.197877,0.208016,0.19664,0.201576
AAPL,2003-04-17,0.200947,0.201576,0.19364,0.199741
AAPL,2003-04-21,0.20001,0.200598,0.197567,0.20001
AAPL,2003-04-22,0.200598,0.207397,0.199093,0.205483
AAPL,2003-04-23,0.205783,0.207696,0.20332,0.206779
AAPL,2003-04-24,0.205783,0.207078,0.197877,0.204566
AAPL,2003-04-25,0.204865,0.206779,0.201576,0.20305
AAPL,2003-04-28,0.20305,0.212511,0.20305,0.210996
AAPL,2003-04-29,0.212841,0.215433,0.206779,0.214067
AAPL,2003-04-30,0.211913,0.218304,0.210678,0.21641
AAPL,2003-05-01,0.216709,0.219211,0.213159,0.218603
AAPL,2003-05-02,0.220139,0.221923,0.218304,0.219839
AAPL,2003-05-05,0.224704,0.256937,0.224704,0.244733
AAPL,2003-05-06,0.245412,0.272499,0.245082,0.266387
AAPL,2003-05-07,0.263666,0.277643,0.260316,0.268422
AAPL,2003-05-08,0.269338,0.275181,0.263367,0.274024
AAPL,2003-05-09,0.278879,0.280075,0.272199,0.27856
AAPL,2003-05-12,0.276118,0.28525,0.275789,0.282518
AAPL,2003-05-13,0.280405,0.288659,0.273127,0.284382
AAPL,2003-05-14,0.286466,0.286765,0.280405,0.282518
AAPL,2003-05-15,0.283116,0.287065,0.281003,0.28525
AAPL,2003-05-16,0.282827,0.289238,0.278211,0.286147
AAPL,2003-05-19,0.282199,0.283734,0.274842,0.27549
AAPL,2003-05-20,0.27549,0.276446,0.267953,0.270644
AAPL,2003-05-21,0.270644,0.275181,0.26908,0.271911
AAPL,2003-05-22,0.272499,0.280075,0.269996,0.277643
AAPL,2003-05-23,0.277364,0.281003,0.273396,0.278879
AAPL,2003-05-27,0.273396,0.287693,0.272797,0.287383
AAPL,2003-05-28,0.281561,0.284054,0.276118,0.278211
AAPL,2003-05-29,0.278211,0.281561,0.272499,0.27549
AAPL,2003-05-30,0.275789,0.276776,0.266986,0.273127
AAPL,2003-06-02,0.27549,0.277912,0.262718,0.265481
AAPL,2003-06-03,0.265481,0.26908,0.259129,0.263367
AAPL,2003-06-04,0.263367,0.270644,0.260874,0.267953
AAPL,2003-06-05,0.265481,0.269996,0.263666,0.268422
AAPL,2003-06-06,0.269996,0.274543,0.260874,0.260874
AAPL,2003-06-09,0.257853,0.259379,0.252988,0.255391
AAPL,2003-06-10,0.257205,0.263048,0.255082,0.261512
AAPL,2003-06-11,0.260874,0.266687,0.25571,0.265481
AAPL,2003-06-12,0.267315,0.272199,0.265481,0.270306
AAPL,2003-06-13,0.270306,0.273127,0.260555,0.265141
AAPL,2003-06-16,0.267953,0.277912,0.265481,0.277912
AAPL,2003-06-17,0.280405,0.281561,0.273695,0.277094
AAPL,2003-06-18,0.280703,0.296475,0.27856,0.290992
AAPL,2003-06-19,0.294711,0.2984,0.285569,0.291312
AAPL,2003-06-20,0.294711,0.2981,0.287693,0.292288
AAPL,2003-06-23,0.293893,0.299896,0.285569,0.290095
AAPL,2003-06-24,0.296147,0.299566,0.285569,0.285888
AAPL,2003-06-25,0.285888,0.295219,0.284931,0.290414
AAPL,2003-06-26,0.284632,0.294153,0.284632,0.293575
AAPL,2003-06-27,0.293893,0.293893,0.281302,0.28525
AAPL,2003-06-30,0.284382,0.292588,0.282827,0.290095
AAPL,2003-07-01,0.287383,0.29197,0.28187,0.290414
AAPL,2003-07-02,0.289796,0.295219,0.289507,0.293256
AAPL,2003-07-03,0.289238,0.297423,0.288939,0.290992
AAPL,2003-07-07,0.293256,0.307203,0.290992,0.302607
AAPL,2003-07-08,0.297104,0.312068,0.296475,0.310603
AAPL,2003-07-09,0.307702,0.311201,0.302926,0.302926
AAPL,2003-07-10,0.302607,0.303544,0.294941,0.2981
AAPL,2003-07-11,0.299248,0.304541,0.297423,0.302278
AAPL,2003-07-14,0.30479,0.310603,0.302607,0.302926
AAPL,2003-07-15,0.30479,0.30799,0.295519,0.2984
AAPL,2003-07-16,0.2984,0.304541,0.294941,0.302607
AAPL,2003-07-17,0.307452,0.318757,0.306286,0.318109
AAPL,2003-07-18,0.318109,0.322416,0.310603,0.317531
AAPL,2003-07-21,0.315069,0.316335,0.308938,0.313594
AAPL,2003-07-22,0.317781,0.319057,0.312068,0.316644
AAPL,2003-07-23,0.318757,0.319057,0.311569,0.316335
AAPL,2003-07-24,0.320223,0.327312,0.310223,0.312317
AAPL,2003-07-25,0.310842,0.328568,0.310603,0.32795
AAPL,2003-07-28,0.327312,0.327312,0.317531,0.319326
AAPL,2003-07-29,0.319326,0.320921,0.312317,0.315418
AAPL,2003-07-30,0.316006,0.318109,0.307203,0.308639
AAPL,2003-07-31,0.315707,0.325099,0.313244,0.320921
AAPL,2003-08-01,0.319655,0.323583,0.314092,0.315707
AAPL,2003-08-04,0.312676,0.327312,0.308639,0.322995
AAPL,2003-08-05,0.325099,0.325697,0.306006,0.310223
AAPL,2003-08-06,0.305329,0.307203,0.296755,0.298629
AAPL,2003-08-07,0.300513,0.305708,0.295519,0.303195
AAPL,2003-08-08,0.306006,0.306286,0.2984,0.298918
AAPL,2003-08-11,0.30166,0.303195,0.297104,0.299248
AAPL,2003-08-12,0.300822,0.301351,0.296147,0.299896
AAPL,2003-08-13,0.302278,0.309615,0.2981,0.307203
AAPL,2003-08-14,0.307702,0.309257,0.303544,0.303833
AAPL,2003-08-15,0.303833,0.305708,0.299248,0.300513
AAPL,2003-08-18,0.302278,0.310842,0.300174,0.309615
AAPL,2003-08-19,0.310223,0.311201,0.304541,0.309257
AAPL,2003-08-20,0.307203,0.323583,0.306564,0.319984
AAPL,2003-08-21,0.320223,0.330592,0.318757,0.329974
AAPL,2003-08-22,0.331857,0.334878,0.314092,0.317781
AAPL,2003-08-25,0.316335,0.318429,0.311739,0.318109
AAPL,2003-08-26,0.316006,0.320921,0.309915,0.320602
AAPL,2003-08-27,0.318429,0.326993,0.31446,0.326993
AAPL,2003-08-28,0.32452,0.338248,0.32452,0.337949
AAPL,2003-08-29,0.337949,0.347949,0.335756,0.34408
AAPL,2003-09-02,0.344908,0.348597,0.34092,0.347949
AAPL,2003-09-03,0.347041,0.354967,0.346453,0.349215
AAPL,2003-09-04,0.352534,0.353791,0.346453,0.347351
AAPL,2003-09-05,0.346134,0.352246,0.341229,0.342466
AAPL,2003-09-08,0.342136,0.346743,0.341807,0.346134
AAPL,2003-09-09,0.343124,0.345207,0.336644,0.340611
AAPL,2003-09-10,0.338567,0.34408,0.336384,0.3376
AAPL,2003-09-11,0.338567,0.346743,0.336384,0.343472
AAPL,2003-09-12,0.342794,0.352246,0.339495,0.351568
AAPL,2003-09-15,0.351568,0.351568,0.336644,0.338248
AAPL,2003-09-16,0.338248,0.345536,0.337949,0.340331
AAPL,2003-09-17,0.340611,0.340611,0.332745,0.336644
AAPL,2003-09-18,0.336384,0.349863,0.334021,0.348297
AAPL,2003-09-19,0.348297,0.35095,0.341229,0.343792
AAPL,2003-09-22,0.3376,0.342466,0.333672,0.336065
AAPL,2003-09-23,0.335108,0.341807,0.333074,0.341229
AAPL,2003-09-24,0.338248,0.339495,0.320921,0.32452
AAPL,2003-09-25,0.324819,0.325397,0.30799,0.310842
AAPL,2003-09-26,0.308938,0.325995,0.306564,0.315069
AAPL,2003-09-29,0.326993,0.326993,0.314092,0.324231
AAPL,2003-09-30,0.320921,0.322995,0.311201,0.315418
AAPL,2003-10-01,0.315418,0.32124,0.307452,0.316335
AAPL,2003-10-02,0.316644,0.316644,0.308639,0.313244
AAPL,2003-10-03,0.319326,0.332745,0.318109,0.330352
AAPL,2003-10-06,0.329974,0.339793,0.328568,0.339195
AAPL,2003-10-07,0.335756,0.356493,0.333672,0.353462
AAPL,2003-10-08,0.353791,0.358317,0.346134,0.35095
AAPL,2003-10-09,0.354967,0.360431,0.346743,0.356812
AAPL,2003-10-10,0.357699,0.362345,0.355885,0.360431
AAPL,2003-10-13,0.361378,0.371627,0.361039,0.370819
AAPL,2003-10-14,0.370191,0.376541,0.368337,0.37387
AAPL,2003-10-15,0.378376,0.380798,0.374208,0.377727
AAPL,2003-10-16,0.362345,0.362623,0.341229,0.353791
AAPL,2003-10-17,0.355885,0.35739,0.341229,0.346453
AAPL,2003-10-20,0.34408,0.355317,0.340611,0.353462
AAPL,2003-10-21,0.354669,0.356203,0.346453,0.352904
AAPL,2003-10-22,0.352904,0.353143,0.345207,0.346453
AAPL,2003-10-23,0.346134,0.352246,0.343792,0.349863
AAPL,2003-10-24,0.343472,0.347949,0.338567,0.34408
AAPL,2003-10-27,0.346453,0.348597,0.342136,0.34408
AAPL,2003-10-28,0.343472,0.361677,0.34092,0.361039
AAPL,2003-10-29,0.357988,0.363711,0.355317,0.36075
AAPL,2003-10-30,0.364987,0.365346,0.348297,0.351268
AAPL,2003-10-31,0.354669,0.355555,0.346743,0.348597
AAPL,2003-11-03,0.347351,0.354669,0.346743,0.352246
AAPL,2003-11-04,0.351268,0.351568,0.343792,0.348916
AAPL,2003-11-05,0.347351,0.351886,0.341807,0.35063
AAPL,2003-11-06,0.348916,0.352246,0.344658,0.351886
AAPL,2003-11-07,0.353143,0.353791,0.341508,0.342466
AAPL,2003-11-10,0.341508,0.344658,0.332475,0.333403
AAPL,2003-11-11,0.333403,0.335108,0.326993,0.32795
AAPL,2003-11-12,0.326993,0.345855,0.326993,0.339793
AAPL,2003-11-13,0.339793,0.343472,0.333672,0.341229
AAPL,2003-11-14,0.342136,0.34408,0.323932,0.326614
AAPL,2003-11-17,0.325099,0.325397,0.318757,0.32151
AAPL,2003-11-18,0.322995,0.324819,0.309915,0.310842
AAPL,2003-11-19,0.312966,0.314092,0.30828,0.310842
AAPL,2003-11-20,0.306006,0.320921,0.306006,0.310223
AAPL,2003-11-21,0.309615,0.313244,0.302278,0.308639
AAPL,2003-11-24,0.312068,0.323583,0.311739,0.321798
AAPL,2003-11-25,0.323284,0.323284,0.313594,0.31473
AAPL,2003-11-26,0.318109,0.321798,0.30799,0.315418
AAPL,2003-11-28,0.315418,0.320921,0.312317,0.318429
AAPL,2003-12-01,0.320223,0.332745,0.320223,0.330592
AAPL,2003-12-02,0.328768,0.333403,0.325995,0.32795
AAPL,2003-12-03,0.32795,0.332475,0.319057,0.320223
AAPL,2003-12-04,0.320223,0.322416,0.316006,0.321798
AAPL,2003-12-05,0.318109,0.321798,0.315707,0.317531
AAPL,2003-12-08,0.316335,0.320921,0.310842,0.320602
AAPL,2003-12-09,0.322416,0.323284,0.310603,0.311201
AAPL,2003-12-10,0.311201,0.313594,0.303833,0.310223
AAPL,2003-12-11,0.30799,0.324819,0.307702,0.322995
AAPL,2003-12-12,0.32452,0.32452,0.315069,0.318109
AAPL,2003-12-15,0.326993,0.326993,0.305708,0.307203
AAPL,2003-12-16,0.307452,0.311739,0.30479,0.306286
AAPL,2003-12-17,0.305708,0.306286,0.301092,0.302607
AAPL,2003-12-18,0.302926,0.307203,0.302926,0.305129
AAPL,2003-12-19,0.307452,0.310842,0.298629,0.299896
AAPL,2003-12-22,0.298918,0.302926,0.292936,0.302278
AAPL,2003-12-23,0.303195,0.303544,0.2984,0.301351
AAPL,2003-12-24,0.300174,0.313244,0.298918,0.310842
AAPL,2003-12-26,0.309915,0.318429,0.309615,0.316335
AAPL,2003-12-29,0.318429,0.322128,0.317531,0.321798
AAPL,2003-12-30,0.322416,0.327312,0.321798,0.323932
AAPL,2003-12-31,0.325099,0.32795,0.322416,0.325397
AAPL,2004-01-02,0.328239,0.33119,0.322416,0.323932
AAPL,2004-01-05,0.325995,0.34092,0.325995,0.3376
AAPL,2004-01-06,0.338567,0.341229,0.330592,0.336065
AAPL,2004-01-07,0.336384,0.347351,0.333672,0.343792
AAPL,2004-01-08,0.347649,0.361378,0.344658,0.355555
AAPL,2004-01-09,0.353791,0.36714,0.346743,0.350102
AAPL,2004-01-12,0.352534,0.365346,0.351568,0.361378
AAPL,2004-01-13,0.375983,0.378087,0.363133,0.36714
AAPL,2004-01-14,0.371357,0.37357,0.362045,0.368337
AAPL,2004-01-15,0.348916,0.356203,0.342466,0.347949
AAPL,2004-01-16,0.350102,0.35063,0.34408,0.345855
AAPL,2004-01-20,0.345207,0.347041,0.338567,0.346134
AAPL,2004-01-21,0.345536,0.349534,0.341229,0.34408
AAPL,2004-01-22,0.343472,0.347351,0.3376,0.3376
AAPL,2004-01-23,0.338567,0.346134,0.338567,0.343472
AAPL,2004-01-26,0.341807,0.35095,0.341229,0.350332
AAPL,2004-01-27,0.35063,0.353791,0.347041,0.351268
AAPL,2004-01-28,0.347649,0.355885,0.341229,0.342794
AAPL,2004-01-29,0.34436,0.347041,0.337949,0.345207
AAPL,2004-01-30,0.346134,0.348297,0.341229,0.343472
AAPL,2004-02-02,0.341807,0.347041,0.336065,0.339793
AAPL,2004-02-03,0.339495,0.34092,0.334878,0.338896
AAPL,2004-02-04,0.334878,0.336065,0.330352,0.331539
AAPL,2004-02-05,0.332147,0.348916,0.331857,0.341229
AAPL,2004-02-06,0.341508,0.348597,0.34092,0.345855
AAPL,2004-02-09,0.34436,0.347949,0.342466,0.345207
AAPL,2004-02-10,0.34436,0.351886,0.341508,0.349863
AAPL,2004-02-11,0.351268,0.363421,0.35095,0.362345
AAPL,2004-02-12,0.360431,0.364987,0.359234,0.361378
AAPL,2004-02-13,0.363133,0.366841,0.347351,0.350102
AAPL,2004-02-17,0.351568,0.35739,0.351568,0.352534
AAPL,2004-02-18,0.352904,0.356812,0.35095,0.35409
AAPL,2004-02-19,0.354669,0.359872,0.341229,0.341807
AAPL,2004-02-20,0.342466,0.342794,0.338248,0.34092
AAPL,2004-02-23,0.341508,0.341807,0.333403,0.337949
AAPL,2004-02-24,0.337012,0.346134,0.334878,0.340331
AAPL,2004-02-25,0.338248,0.348597,0.338248,0.347041
AAPL,2004-02-26,0.347649,0.352904,0.347041,0.35063
AAPL,2004-02-27,0.349534,0.365664,0.349215,0.364039
AAPL,2004-03-01,0.366582,0.369911,0.363421,0.365664
AAPL,2004-03-02,0.364728,0.366841,0.361677,0.362345
AAPL,2004-03-03,0.359234,0.368337,0.359234,0.364039
AAPL,2004-03-04,0.364728,0.383869,0.364039,0.382932
AAPL,2004-03-05,0.379662,0.418344,0.379034,0.407089
AAPL,2004-03-08,0.407667,0.407667,0.392752,0.395703
AAPL,2004-03-09,0.394257,0.414595,0.392163,0.412602
AAPL,2004-03-10,0.410648,0.428304,0.410049,0.421215
AAPL,2004-03-11,0.414895,0.426728,0.412272,0.4132
AAPL,2004-03-12,0.415781,0.422871,0.413738,0.41955
AAPL,2004-03-15,0.411634,0.41648,0.399761,0.402462
AAPL,2004-03-16,0.404257,0.404855,0.386691,0.393081
AAPL,2004-03-17,0.395154,0.401555,0.392423,0.398734
AAPL,2004-03-18,0.394836,0.39667,0.389322,0.390828
AAPL,2004-03-19,0.391207,0.410049,0.388744,0.393679
AAPL,2004-03-22,0.386401,0.398445,0.384218,0.393679
AAPL,2004-03-23,0.394566,0.395703,0.383869,0.384867
AAPL,2004-03-24,0.385105,0.392163,0.384537,0.388146
AAPL,2004-03-25,0.397318,0.40972,0.394257,0.409132
AAPL,2004-03-26,0.40972,0.41648,0.40972,0.411634
AAPL,2004-03-29,0.417098,0.42592,0.414027,0.425084
AAPL,2004-03-30,0.424116,0.425342,0.416161,0.425084
AAPL,2004-03-31,0.424116,0.42592,0.410049,0.411634
AAPL,2004-04-01,0.409431,0.414895,0.405154,0.412602
AAPL,2004-04-02,0.422193,0.425084,0.414595,0.418663
AAPL,2004-04-05,0.418344,0.431952,0.417736,0.431075
AAPL,2004-04-06,0.422193,0.428304,0.417377,0.423479
AAPL,2004-04-07,0.420378,0.421544,0.40972,0.415483
AAPL,2004-04-08,0.424784,0.42619,0.414027,0.419232
AAPL,2004-04-12,0.418663,0.427686,0.418344,0.426728
AAPL,2004-04-13,0.42619,0.426728,0.408564,0.40972
AAPL,2004-04-14,0.407089,0.412272,0.400379,0.405503
AAPL,2004-04-15,0.441444,0.450257,0.428623,0.446029
AAPL,2004-04-16,0.44266,0.446029,0.433806,0.444145
AAPL,2004-04-19,0.428024,0.437785,0.423479,0.431673
AAPL,2004-04-20,0.429609,0.43254,0.41955,0.422193
AAPL,2004-04-21,0.420128,0.428024,0.416779,0.422193
AAPL,2004-04-22,0.41955,0.428971,0.412602,0.422871
AAPL,2004-04-23,0.422871,0.42619,0.411954,0.421544
AAPL,2004-04-26,0.41985,0.420697,0.410996,0.412841
AAPL,2004-04-27,0.414595,0.417736,0.40646,0.410049
AAPL,2004-04-28,0.408205,0.411326,0.400997,0.402462
AAPL,2004-04-29,0.402462,0.410996,0.395404,0.407377
AAPL,2004-04-30,0.409431,0.410338,0.387857,0.392423
AAPL,2004-05-03,0.395703,0.400707,0.391835,0.397039
AAPL,2004-05-04,0.39667,0.404257,0.388146,0.397886
AAPL,2004-05-05,0.398734,0.407377,0.395154,0.405503
AAPL,2004-05-06,0.402153,0.407377,0.394257,0.404586
AAPL,2004-05-07,0.404586,0.41985,0.404257,0.406131
AAPL,2004-05-10,0.399761,0.404855,0.394836,0.400099
AAPL,2004-05-11,0.401824,0.414027,0.401824,0.4132
AAPL,2004-05-12,0.407667,0.416161,0.399391,0.415483
AAPL,2004-05-13,0.412841,0.421893,0.409431,0.414027
AAPL,2004-05-14,0.412602,0.415781,0.402462,0.411954
AAPL,2004-05-17,0.40646,0.411954,0.401196,0.405503
AAPL,2004-05-18,0.410338,0.415193,0.407905,0.411954
AAPL,2004-05-19,0.417098,0.418663,0.402153,0.402782
AAPL,2004-05-20,0.405154,0.410996,0.402782,0.406789
AAPL,2004-05-21,0.409431,0.414027,0.407089,0.412602
AAPL,2004-05-24,0.414595,0.424784,0.412602,0.416161
AAPL,2004-05-25,0.418663,0.434096,0.415193,0.43254
AAPL,2004-05-26,0.430786,0.438103,0.42619,0.434096
AAPL,2004-05-27,0.433468,0.435382,0.423479,0.428971
AAPL,2004-05-28,0.427396,0.430287,0.423159,0.427078
AAPL,2004-06-01,0.422871,0.429291,0.420128,0.427078
AAPL,2004-06-02,0.426728,0.444145,0.423159,0.440208
AAPL,2004-06-03,0.437197,0.441104,0.430537,0.432252
AAPL,2004-06-04,0.434734,0.445063,0.434096,0.438103
AAPL,2004-06-07,0.442032,0.456378,0.438423,0.453547
AAPL,2004-06-08,0.455411,0.463356,0.453875,0.462061
AAPL,2004-06-09,0.457963,0.467573,0.456677,0.459667
AAPL,2004-06-10,0.459667,0.471282,0.459667,0.467903
AAPL,2004-06-14,0.466377,0.466965,0.44903,0.458491
AAPL,2004-06-15,0.460555,0.473965,0.460555,0.467275
AAPL,2004-06-16,0.466098,0.507153,0.464892,0.49825
AAPL,2004-06-17,0.49825,0.504461,0.490404,0.499576
AAPL,2004-06-18,0.495947,0.50835,0.493514,0.500772
AAPL,2004-06-21,0.504163,0.509845,0.488889,0.49196
AAPL,2004-06-22,0.49196,0.503863,0.491371,0.502268
AAPL,2004-06-23,0.502268,0.51463,0.500772,0.512736
AAPL,2004-06-24,0.512437,0.512736,0.501969,0.505059
AAPL,2004-06-25,0.502268,0.512736,0.502268,0.512736
AAPL,2004-06-28,0.515926,0.520113,0.490404,0.494651
AAPL,2004-06-29,0.488649,0.502268,0.478262,0.494651
AAPL,2004-06-30,0.494651,0.50167,0.485549,0.495299
AAPL,2004-07-01,0.488331,0.494352,0.485549,0.49165
AAPL,2004-07-02,0.463356,0.474613,0.452759,0.473077
AAPL,2004-07-06,0.473396,0.478262,0.46887,0.470934
AAPL,2004-07-07,0.46887,0.477324,0.458491,0.462738
AAPL,2004-07-08,0.458491,0.466965,0.45571,0.458871
AAPL,2004-07-09,0.460555,0.464324,0.457315,0.457315
AAPL,2004-07-12,0.457026,0.457315,0.440208,0.443557
AAPL,2004-07-13,0.445063,0.450556,0.441732,0.444703
AAPL,2004-07-14,0.440776,0.45601,0.437475,0.450257
AAPL,2004-07-15,0.495299,0.511839,0.488649,0.501072
AAPL,2004-07-16,0.501072,0.501072,0.488889,0.490135
AAPL,2004-07-19,0.487682,0.490404,0.481861,0.486446
AAPL,2004-07-20,0.485828,0.490135,0.480405,0.490135
AAPL,2004-07-21,0.49165,0.497951,0.477095,0.481292
AAPL,2004-07-22,0.477095,0.483176,0.472778,0.482239
AAPL,2004-07-23,0.482539,0.483435,0.464004,0.467275
AAPL,2004-07-26,0.469767,0.47854,0.468551,0.475849
AAPL,2004-07-27,0.483435,0.498679,0.480694,0.493514
AAPL,2004-07-28,0.49196,0.493226,0.474283,0.491371
AAPL,2004-07-29,0.494651,0.499576,0.489217,0.496685
AAPL,2004-07-30,0.497313,0.502268,0.487084,0.492288
AAPL,2004-08-02,0.475539,0.490135,0.473675,0.480694
AAPL,2004-08-03,0.479518,0.482907,0.473965,0.476197
AAPL,2004-08-04,0.474911,0.488889,0.474613,0.483755
AAPL,2004-08-05,0.483435,0.49165,0.475539,0.477942
AAPL,2004-08-06,0.470415,0.473396,0.452111,0.453317
AAPL,2004-08-09,0.454464,0.463356,0.453547,0.461143
AAPL,2004-08-10,0.462738,0.480096,0.462061,0.479796
AAPL,2004-08-11,0.473396,0.473675,0.460555,0.4722
AAPL,2004-08-12,0.465201,0.469767,0.460855,0.46242
AAPL,2004-08-13,0.466687,0.476197,0.462738,0.469498
AAPL,2004-08-16,0.470056,0.482907,0.466377,0.468551
AAPL,2004-08-17,0.465849,0.473675,0.462061,0.470056
AAPL,2004-08-18,0.464573,0.48502,0.464004,0.483176
AAPL,2004-08-19,0.479796,0.48502,0.462061,0.467573
AAPL,2004-08-20,0.468251,0.471582,0.464004,0.46887
AAPL,2004-08-23,0.46887,0.475849,0.465849,0.473077
AAPL,2004-08-24,0.475849,0.486128,0.474911,0.486128
AAPL,2004-08-25,0.485828,0.504461,0.483176,0.502866
AAPL,2004-08-26,0.504761,0.535567,0.49825,0.527491
AAPL,2004-08-27,0.526593,0.529086,0.517422,0.522905
AAPL,2004-08-30,0.517621,0.528388,0.516724,0.519117
AAPL,2004-08-31,0.518519,0.532177,0.517422,0.525098
AAPL,2004-09-01,0.522008,0.548028,0.520113,0.545836
AAPL,2004-09-02,0.540451,0.545237,0.529984,0.542944
AAPL,2004-09-03,0.533373,0.546732,0.532775,0.536165
AAPL,2004-09-07,0.538956,0.55082,0.536165,0.54434
AAPL,2004-09-08,0.543542,0.556801,0.543143,0.553512
AAPL,2004-09-09,0.549623,0.552614,0.537062,0.543542
AAPL,2004-09-10,0.543143,0.551418,0.539853,0.545836
AAPL,2004-09-13,0.545836,0.549325,0.53766,0.542047
AAPL,2004-09-14,0.537361,0.541049,0.529385,0.540451
AAPL,2004-09-15,0.540451,0.540451,0.529684,0.535766
AAPL,2004-09-16,0.535766,0.559593,0.533971,0.553512
AAPL,2004-09-17,0.556303,0.568964,0.55411,0.565275
AAPL,2004-09-20,0.561786,0.578137,0.561188,0.574149
AAPL,2004-09-21,0.573949,0.591396,0.570161,0.578435
AAPL,2004-09-22,0.579831,0.580529,0.56059,0.562185
AAPL,2004-09-23,0.563781,0.570759,0.562185,0.567469
AAPL,2004-09-24,0.569264,0.578435,0.565275,0.567469
AAPL,2004-09-27,0.562684,0.578137,0.56059,0.571457
AAPL,2004-09-28,0.570759,0.582623,0.570161,0.579033
AAPL,2004-09-29,0.57714,0.591396,0.575744,0.588704
AAPL,2004-09-30,0.593589,0.597976,0.585414,0.59
AAPL,2004-10-01,0.595384,0.596381,0.587109,0.588704
AAPL,2004-10-04,0.596381,0.596381,0.59,0.5903
AAPL,2004-10-05,0.586811,0.603958,0.584418,0.599172
AAPL,2004-10-06,0.601365,0.620508,0.600668,0.618613
AAPL,2004-10-07,0.617117,0.6229,0.600668,0.603061
AAPL,2004-10-08,0.601765,0.605552,0.591196,0.594587
AAPL,2004-10-11,0.590598,0.594587,0.581426,0.587409
AAPL,2004-10-12,0.586013,0.587109,0.573052,0.582623
AAPL,2004-10-13,0.590798,0.605254,0.589602,0.605254
AAPL,2004-10-14,0.655201,0.696575,0.647425,0.684711
AAPL,2004-10-15,0.683117,0.694182,0.67235,0.692687
AAPL,2004-10-18,0.681621,0.726983,0.680424,0.726983
AAPL,2004-10-19,0.732067,0.736055,0.720203,0.721799
AAPL,2004-10-20,0.716814,0.72439,0.710034,0.722397
AAPL,2004-10-21,0.725088,0.732666,0.720801,0.729675
AAPL,2004-10-22,0.721399,0.725786,0.715717,0.721399
AAPL,2004-10-25,0.718309,0.728279,0.716614,0.723593
AAPL,2004-10-26,0.722397,0.73117,0.714819,0.729873
AAPL,2004-10-27,0.740641,0.77065,0.733264,0.765665
AAPL,2004-10-28,0.760979,0.794776,0.753601,0.794178
AAPL,2004-10-29,0.788893,0.809929,0.788295,0.797567
AAPL,2004-11-01,0.799162,0.810927,0.791984,0.798564
AAPL,2004-11-02,0.797966,0.823289,0.797567,0.814416
AAPL,2004-11-03,0.828573,0.853696,0.822192,0.842031
AAPL,2004-11-04,0.837744,0.845422,0.827576,0.828972
AAPL,2004-11-05,0.835651,0.837146,0.791984,0.832859
AAPL,2004-11-08,0.826379,0.844225,0.819999,0.827875
AAPL,2004-11-09,0.825183,0.830168,0.812621,0.82269
AAPL,2004-11-10,0.821494,0.843328,0.820597,0.833358
AAPL,2004-11-11,0.836548,0.843627,0.825482,0.841833
AAPL,2004-11-12,0.837146,0.847515,0.834654,0.844824
AAPL,2004-11-15,0.838442,0.844225,0.827576,0.840835
AAPL,2004-11-16,0.839639,0.840237,0.82927,0.836249
AAPL,2004-11-17,0.839938,0.844225,0.825482,0.835651
AAPL,2004-11-18,0.826679,0.844225,0.826379,0.843328
AAPL,2004-11-19,0.844824,0.866058,0.82957,0.839938
AAPL,2004-11-22,0.883306,0.974228,0.881412,0.934051
AAPL,2004-11-23,0.948008,0.9508,0.929365,0.932755
AAPL,2004-11-24,0.938936,0.992373,0.936743,0.974827
AAPL,2004-11-26,0.994466,1.00105,0.979312,0.982403
AAPL,2004-11-29,1.0505,1.05877,1.02597,1.04172
AAPL,2004-11-30,1.0473,1.0473,1.02059,1.02059
AAPL,2004-12-01,1.02059,1.03444,1.00853,1.03205
AAPL,2004-12-02,1.00643,1.01849,0.984198,0.992373
AAPL,2004-12-03,0.982703,0.989283,0.940132,0.954189
AAPL,2004-12-06,0.977818,1.00833,0.958476,1.00125
AAPL,2004-12-07,1.00373,1.016,0.952295,0.95758
AAPL,2004-12-08,0.960371,0.980808,0.944419,0.963162
AAPL,2004-12-09,0.955486,0.98031,0.945017,0.974228
AAPL,2004-12-10,0.989981,1.00513,0.984796,0.991675
AAPL,2004-12-13,1.00065,1.00304,0.983301,0.987688
AAPL,2004-12-14,0.994268,1.00284,0.989581,0.993968
AAPL,2004-12-15,0.994466,0.996461,0.984198,0.99327
AAPL,2004-12-16,1.00833,1.02737,1.00513,1.01391
AAPL,2004-12-17,1.01849,1.02059,0.987688,0.988983
AAPL,2004-12-20,0.998554,1.00453,0.940132,0.954788
AAPL,2004-12-21,0.967449,0.970739,0.937739,0.969243
AAPL,2004-12-22,0.97692,0.979712,0.964956,0.97044
AAPL,2004-12-23,0.97044,0.977818,0.968047,0.974627
AAPL,2004-12-27,0.985793,0.991675,0.95728,0.961367
AAPL,2004-12-28,0.96376,0.977818,0.944419,0.97692
AAPL,2004-12-29,0.972733,0.988983,0.967749,0.980808
AAPL,2004-12-30,0.985793,0.989981,0.977518,0.986292
AAPL,2004-12-31,0.987688,0.989283,0.974827,0.98031
AAPL,2005-01-03,0.987188,0.990877,0.952993,0.963162
AAPL,2005-01-04,0.97044,0.996461,0.958476,0.973232
AAPL,2005-01-05,0.973232,0.992971,0.973232,0.981805
AAPL,2005-01-06,0.986292,0.987688,0.96376,0.982403
AAPL,2005-01-07,0.989981,1.05957,0.985793,1.05398
AAPL,2005-01-10,1.06386,1.07621,1.03325,1.0499
AAPL,2005-01-11,1.03873,1.05279,0.976322,0.982703
AAPL,2005-01-12,0.996461,1.00304,0.963461,0.996461
AAPL,2005-01-13,1.12447,1.13284,1.06136,1.06226
AAPL,2005-01-14,1.06914,1.09177,1.05308,1.06854
AAPL,2005-01-18,1.06485,1.07621,1.05338,1.07562
AAPL,2005-01-19,1.07462,1.08779,1.06166,1.06356
AAPL,2005-01-20,1.06016,1.08469,1.05718,1.07253
AAPL,2005-01-21,1.08469,1.08987,1.06545,1.07283
AAPL,2005-01-24,1.08259,1.09267,1.07373,1.07711
AAPL,2005-01-25,1.08689,1.10882,1.07981,1.09645
AAPL,2005-01-26,1.10632,1.10762,1.08409,1.09965
AAPL,2005-01-27,1.09835,1.11002,1.08907,1.10573
AAPL,2005-01-28,1.10513,1.12606,1.10264,1.12606
AAPL,2005-01-31,1.13843,1.18578,1.13424,1.17053
AAPL,2005-02-01,1.17272,1.18379,1.16565,1.1804
AAPL,2005-02-02,1.18728,1.21619,1.18249,1.2119
AAPL,2005-02-03,1.20612,1.20931,1.17701,1.18458
AAPL,2005-02-04,1.18728,1.20154,1.1804,1.20004
AAPL,2005-02-07,1.20254,1.20772,1.1796,1.20154
AAPL,2005-02-08,1.20522,1.23873,1.19944,1.23135
AAPL,2005-02-09,1.23593,1.24799,1.18888,1.19844
AAPL,2005-02-10,1.19874,1.20672,1.16684,1.19276
AAPL,2005-02-11,1.21709,1.24451,1.20154,1.23593
AAPL,2005-02-14,1.25946,1.29086,1.24889,1.28817
AAPL,2005-02-15,1.32067,1.35606,1.30901,1.3458
AAPL,2005-02-16,1.3417,1.37281,1.32944,1.37171
AAPL,2005-02-17,1.37999,1.38329,1.33124,1.33672
AAPL,2005-02-18,1.33652,1.33742,1.31279,1.32157
AAPL,2005-02-22,1.31569,1.3442,1.29824,1.29824
AAPL,2005-02-23,1.32027,1.3466,1.30203,1.3432
AAPL,2005-02-24,1.3432,1.35955,1.33562,1.35397
AAPL,2005-02-25,1.36484,1.36843,1.3422,1.35457
AAPL,2005-02-28,1.35955,1.37411,1.33832,1.36573
AAPL,2005-03-01,1.37281,1.37321,1.3445,1.35486
AAPL,2005-03-02,1.3468,1.36663,1.342,1.3432
AAPL,2005-03-03,1.35178,1.35208,1.25487,1.27232
AAPL,2005-03-04,1.27232,1.30931,1.27232,1.30323
AAPL,2005-03-07,1.30323,1.31679,1.28927,1.30143
AAPL,2005-03-08,1.27501,1.28358,1.22087,1.23373
AAPL,2005-03-09,1.20522,1.22626,1.1822,1.19784
AAPL,2005-03-10,1.20522,1.22576,1.19037,1.2125
AAPL,2005-03-11,1.22217,1.23563,1.2116,1.22596
AAPL,2005-03-14,1.23343,1.24171,1.20313,1.22745
AAPL,2005-03-15,1.23753,1.25248,1.22537,1.24699
AAPL,2005-03-16,1.25467,1.28817,1.24141,1.25378
AAPL,2005-03-17,1.26484,1.30541,1.25786,1.28638
AAPL,2005-03-18,1.31758,1.32257,1.29365,1.30791
AAPL,2005-03-21,1.31887,1.33862,1.30482,1.33034
AAPL,2005-03-22,1.33124,1.33832,1.29923,1.30383
AAPL,2005-03-23,1.29365,1.32127,1.2793,1.29525
AAPL,2005-03-24,1.30841,1.30901,1.29365,1.29365
AAPL,2005-03-28,1.30143,1.30791,1.29276,1.29465
AAPL,2005-03-29,1.29465,1.30383,1.26334,1.27102
AAPL,2005-03-30,1.2784,1.30293,1.27322,1.30293
AAPL,2005-03-31,1.29216,1.29435,1.26614,1.26854
AAPL,2005-04-01,1.28149,1.28428,1.23503,1.2449
AAPL,2005-04-04,1.24171,1.25756,1.22267,1.25108
AAPL,2005-04-05,1.25408,1.28608,1.25108,1.27531
AAPL,2005-04-06,1.29086,1.30323,1.28328,1.28887
AAPL,2005-04-07,1.28887,1.33184,1.28638,1.32605
AAPL,2005-04-08,1.32795,1.35328,1.32556,1.33154
AAPL,2005-04-11,1.3468,1.3471,1.2759,1.2763
AAPL,2005-04-12,1.29405,1.31469,1.279,1.29864
AAPL,2005-04-13,1.30841,1.30871,1.22955,1.24949
AAPL,2005-04-14,1.1812,1.21709,1.12158,1.13424
AAPL,2005-04-15,1.1147,1.13394,1.07413,1.07621
AAPL,2005-04-18,1.06764,1.10513,1.03494,1.08439
AAPL,2005-04-19,1.1132,1.13982,1.09207,1.12906
AAPL,2005-04-20,1.1464,1.14899,1.07891,1.08101
AAPL,2005-04-21,1.10762,1.13284,1.09297,1.13195
AAPL,2005-04-22,1.12038,1.12636,1.06226,1.08071
AAPL,2005-04-25,1.11091,1.12706,1.09925,1.12576
AAPL,2005-04-26,1.11888,1.14182,1.09965,1.10174
AAPL,2005-04-27,1.08987,1.10702,1.08101,1.09436
AAPL,2005-04-28,1.10453,1.10632,1.07283,1.082
AAPL,2005-04-29,1.09745,1.10294,1.07213,1.09765
AAPL,2005-05-02,1.10353,1.1158,1.09645,1.10912
AAPL,2005-05-03,1.10822,1.11858,1.09685,1.10234
AAPL,2005-05-04,1.10353,1.13244,1.09895,1.13095
AAPL,2005-05-05,1.13244,1.13454,1.11032,1.1168
AAPL,2005-05-06,1.12576,1.13643,1.12008,1.13364
AAPL,2005-05-09,1.13424,1.14012,1.11888,1.12546
AAPL,2005-05-10,1.1164,1.13394,1.10603,1.10882
AAPL,2005-05-11,1.07313,1.08599,1.00793,1.08409
AAPL,2005-05-12,1.07831,1.08339,1.03494,1.03913
AAPL,2005-05-13,1.04272,1.07253,1.03724,1.05847
AAPL,2005-05-16,1.05548,1.08719,1.0513,1.08229
AAPL,2005-05-17,1.06944,1.07961,1.0516,1.07651
AAPL,2005-05-18,1.08071,1.14331,1.06505,1.09117
AAPL,2005-05-19,1.08987,1.147,1.08927,1.14301
AAPL,2005-05-20,1.13673,1.14621,1.13224,1.14301
AAPL,2005-05-23,1.15657,1.21469,1.15239,1.21051
AAPL,2005-05-24,1.20084,1.21749,1.18818,1.20871
AAPL,2005-05-25,1.20612,1.21619,1.19694,1.2111
AAPL,2005-05-26,1.21769,1.2463,1.1812,1.24021
AAPL,2005-05-27,1.24171,1.24171,1.21809,1.23473
AAPL,2005-05-31,1.23902,1.24021,1.20502,1.21051
AAPL,2005-06-01,1.21469,1.24091,1.2135,1.22685
AAPL,2005-06-02,1.22117,1.22745,1.20562,1.21898
AAPL,2005-06-03,1.16165,1.17442,1.14989,1.16415
AAPL,2005-06-06,1.16933,1.17601,1.14331,1.15447
AAPL,2005-06-07,1.14859,1.14859,1.10972,1.1126
AAPL,2005-06-08,1.1152,1.13394,1.1135,1.12398
AAPL,2005-06-09,1.12636,1.15507,1.12098,1.14621
AAPL,2005-06-10,1.13843,1.13843,1.08131,1.09017
AAPL,2005-06-13,1.09327,1.1147,1.09057,1.09297
AAPL,2005-06-14,1.09685,1.10054,1.08838,1.09596
AAPL,2005-06-15,1.11968,1.13544,1.10513,1.13035
AAPL,2005-06-16,1.13224,1.15937,1.12098,1.15627
AAPL,2005-06-17,1.17153,1.17332,1.15169,1.16625
AAPL,2005-06-20,1.15388,1.15957,1.14012,1.14491
AAPL,2005-06-21,1.14281,1.16255,1.13793,1.15269
AAPL,2005-06-22,1.16714,1.17511,1.16095,1.17362
AAPL,2005-06-23,1.18249,1.2111,1.17671,1.18399
AAPL,2005-06-24,1.19007,1.19106,1.147,1.14959
AAPL,2005-06-27,1.12238,1.15977,1.1168,1.12946
AAPL,2005-06-28,1.14122,1.14431,1.13155,1.13584
AAPL,2005-06-29,1.13394,1.13514,1.09965,1.10732
AAPL,2005-06-30,1.1147,1.13125,1.10543,1.12058
AAPL,2005-07-01,1.12128,1.12546,1.10483,1.11121
AAPL,2005-07-05,1.1144,1.16125,1.11121,1.15627
AAPL,2005-07-06,1.15039,1.16165,1.13244,1.13823
AAPL,2005-07-07,1.12038,1.14959,1.12038,1.14561
AAPL,2005-07-08,1.15269,1.16535,1.14062,1.16445
AAPL,2005-07-11,1.16813,1.17671,1.15019,1.15977
AAPL,2005-07-12,1.16385,1.16903,1.15418,1.16415
AAPL,2005-07-13,1.16415,1.17213,1.15388,1.16754
AAPL,2005-07-14,1.24271,1.279,1.22487,1.24051
AAPL,2005-07-15,1.24371,1.26544,1.23175,1.26484
AAPL,2005-07-18,1.26334,1.28179,1.25946,1.26304
AAPL,2005-07-19,1.26794,1.31609,1.25049,1.31469
AAPL,2005-07-20,1.30512,1.33343,1.29824,1.32825
AAPL,2005-07-21,1.33184,1.34081,1.30601,1.31788
AAPL,2005-07-22,1.32257,1.33962,1.32087,1.33962
AAPL,2005-07-25,1.34022,1.34808,1.33124,1.33363
AAPL,2005-07-26,1.33962,1.3429,1.32007,1.32825
AAPL,2005-07-27,1.33184,1.3417,1.29894,1.33922
AAPL,2005-07-28,1.33902,1.33962,1.31818,1.33343
AAPL,2005-07-29,1.32725,1.35118,1.28668,1.29824
AAPL,2005-08-01,1.29675,1.3116,1.28109,1.30143
AAPL,2005-08-02,1.30571,1.32426,1.29705,1.31469
AAPL,2005-08-03,1.31469,1.31858,1.30203,1.31569
AAPL,2005-08-04,1.30841,1.30901,1.28757,1.30013
AAPL,2005-08-05,1.29435,1.32007,1.2793,1.30871
AAPL,2005-08-08,1.30901,1.31679,1.29705,1.29824
AAPL,2005-08-09,1.30871,1.33622,1.30621,1.33393
AAPL,2005-08-10,1.33962,1.35148,1.31858,1.32067
AAPL,2005-08-11,1.32087,1.3432,1.31679,1.33962
AAPL,2005-08-12,1.32317,1.40711,1.32007,1.40332
AAPL,2005-08-15,1.41738,1.47131,1.41418,1.45147
AAPL,2005-08-16,1.4434,1.44599,1.40681,1.4079
AAPL,2005-08-17,1.41498,1.44419,1.4117,1.43542
AAPL,2005-08-18,1.43084,1.43084,1.39285,1.4095
AAPL,2005-08-19,1.4079,1.42186,1.39345,1.39525
AAPL,2005-08-22,1.40551,1.42336,1.37779,1.39644
AAPL,2005-08-23,1.39913,1.40332,1.37959,1.39245
AAPL,2005-08-24,1.38857,1.43442,1.38797,1.39345
AAPL,2005-08-25,1.40392,1.41538,1.39465,1.40222
AAPL,2005-08-26,1.40681,1.4108,1.38089,1.39245
AAPL,2005-08-29,1.37959,1.40133,1.37779,1.39554
AAPL,2005-08-30,1.40003,1.42446,1.39793,1.41778
AAPL,2005-08-31,1.42566,1.43164,1.4086,1.42754
AAPL,2005-09-01,1.43084,1.43602,1.40312,1.4083
AAPL,2005-09-02,1.41319,1.42466,1.40392,1.40711
AAPL,2005-09-06,1.42146,1.48816,1.41718,1.48567
AAPL,2005-09-07,1.49374,1.50392,1.45885,1.48208
AAPL,2005-09-08,1.50332,1.52575,1.49594,1.51548
AAPL,2005-09-09,1.52235,1.56323,1.51588,1.56204
AAPL,2005-09-12,1.55854,1.5718,1.53971,1.56472
AAPL,2005-09-13,1.55576,1.56134,1.53183,1.54708
AAPL,2005-09-14,1.55805,1.55834,1.5058,1.51049
AAPL,2005-09-15,1.52235,1.52764,1.50172,1.51827
AAPL,2005-09-16,1.52883,1.55894,1.52066,1.55894
AAPL,2005-09-19,1.55416,1.61019,1.55416,1.60251
AAPL,2005-09-20,1.61348,1.6381,1.61099,1.61936
AAPL,2005-09-21,1.61348,1.61497,1.57888,1.58656
AAPL,2005-09-22,1.58158,1.59743,1.56234,1.57998
AAPL,2005-09-23,1.58626,1.62863,1.57818,1.61956
AAPL,2005-09-26,1.64946,1.66113,1.62325,1.639
AAPL,2005-09-27,1.64378,1.65126,1.62654,1.62684
AAPL,2005-09-28,1.61557,1.61687,1.54011,1.55506
AAPL,2005-09-29,1.55854,1.60111,1.54678,1.59364
AAPL,2005-09-30,1.59424,1.63322,1.57938,1.63202
AAPL,2005-10-03,1.64887,1.66054,1.63412,1.65744
AAPL,2005-10-04,1.67359,1.68506,1.63282,1.63621
AAPL,2005-10-05,1.65406,1.65505,1.60581,1.60669
AAPL,2005-10-06,1.62285,1.62833,1.54858,1.574
AAPL,2005-10-07,1.5751,1.58088,1.53881,1.56164
AAPL,2005-10-10,1.57998,1.58028,1.53073,1.53333
AAPL,2005-10-11,1.56074,1.57908,1.53422,1.5705
AAPL,2005-10-12,1.48088,1.53133,1.45725,1.49932
AAPL,2005-10-13,1.5078,1.64239,1.49992,1.63591
AAPL,2005-10-14,1.63591,1.65476,1.60699,1.64378
AAPL,2005-10-17,1.64378,1.65096,1.60371,1.62684
AAPL,2005-10-18,1.62115,1.64239,1.58925,1.58955
AAPL,2005-10-19,1.58526,1.67319,1.55894,1.6726
AAPL,2005-10-20,1.66402,1.72016,1.65476,1.70908
AAPL,2005-10-21,1.73471,1.73471,1.68545,1.69433
AAPL,2005-10-24,1.69094,1.72902,1.67719,1.72902
AAPL,2005-10-25,1.71706,1.73072,1.69523,1.70789
AAPL,2005-10-26,1.71348,1.75235,1.70231,1.7363
AAPL,2005-10-27,1.73501,1.73561,1.68695,1.68695
AAPL,2005-10-28,1.7063,1.71806,1.64917,1.65844
AAPL,2005-10-31,1.68167,1.76501,1.66681,1.75335
AAPL,2005-11-01,1.74318,1.77,1.73142,1.75056
AAPL,2005-11-02,1.75773,1.82653,1.75355,1.82503
AAPL,2005-11-03,1.84328,1.89711,1.82873,1.88296
AAPL,2005-11-04,1.83839,1.86442,1.81506,1.86162
AAPL,2005-11-07,1.85255,1.87748,1.83081,1.83361
AAPL,2005-11-08,1.82503,1.83819,1.79922,1.82344
AAPL,2005-11-09,1.83111,1.86342,1.82653,1.82991
AAPL,2005-11-10,1.84697,1.86322,1.79662,1.86252
AAPL,2005-11-11,1.87228,1.89073,1.8673,1.87338
AAPL,2005-11-14,1.87338,1.88694,1.85434,1.8708
AAPL,2005-11-15,1.87528,1.92034,1.8711,1.89601
AAPL,2005-11-16,1.92553,1.98065,1.92074,1.97727
AAPL,2005-11-17,1.99721,2.00568,1.95584,1.96411
AAPL,2005-11-18,1.98833,1.99193,1.95952,1.96531
AAPL,2005-11-21,1.97348,1.98475,1.93998,1.97757
AAPL,2005-11-22,1.97847,2.0324,1.96411,2.02492
AAPL,2005-11-23,2.03709,2.06969,2.03021,2.04307
AAPL,2005-11-25,2.05503,2.11704,2.05503,2.11096
AAPL,2005-11-28,2.15333,2.1633,2.10258,2.12083
AAPL,2005-11-29,2.131,2.14017,2.05045,2.07318
AAPL,2005-11-30,2.08334,2.0959,2.05563,2.0649
AAPL,2005-12-01,2.0971,2.18394,2.09462,2.18005
AAPL,2005-12-02,2.19531,2.21425,2.15224,2.21095
AAPL,2005-12-05,2.19092,2.20797,2.17656,2.18663
AAPL,2005-12-06,2.25213,2.27785,2.23289,2.25482
AAPL,2005-12-07,2.25991,2.26649,2.22581,2.25163
AAPL,2005-12-08,2.2278,2.25821,2.21006,2.25582
AAPL,2005-12-09,2.25991,2.27057,2.23289,2.2623
AAPL,2005-12-12,2.28213,2.2944,2.26958,2.28045
AAPL,2005-12-13,2.27995,2.29779,2.25921,2.28233
AAPL,2005-12-14,2.21025,2.2312,2.13947,2.19231
AAPL,2005-12-15,2.21245,2.21833,2.17198,2.19769
AAPL,2005-12-16,2.1963,2.20119,2.163,2.1647
AAPL,2005-12-19,2.1623,2.21006,2.1623,2.17318
AAPL,2005-12-20,2.17935,2.20367,2.1649,2.19531
AAPL,2005-12-21,2.20897,2.24086,2.20827,2.23768
AAPL,2005-12-22,2.25054,2.26749,2.24066,2.25402
AAPL,2005-12-23,2.25771,2.2608,2.2312,2.23289
AAPL,2005-12-27,2.25462,2.28882,2.25163,2.25991
AAPL,2005-12-28,2.2629,2.27556,2.23189,2.23996
AAPL,2005-12-29,2.24784,2.24784,2.17426,2.17516
AAPL,2005-12-30,2.15872,2.20507,2.14157,2.18862
AAPL,2006-01-03,2.20447,2.27526,2.19969,2.27526
AAPL,2006-01-04,2.28882,2.31284,2.26788,2.28213
AAPL,2006-01-05,2.27995,2.27995,2.24555,2.26389
AAPL,2006-01-06,2.29101,2.33498,2.26908,2.32222
AAPL,2006-01-09,2.33797,2.35003,2.30586,2.31514
AAPL,2006-01-10,2.32092,2.4925,2.30856,2.46169
AAPL,2006-01-11,2.55222,2.58133,2.51443,2.55391
AAPL,2006-01-12,2.58631,2.63048,2.54554,2.56607
AAPL,2006-01-13,2.58851,2.61862,2.57505,2.60536
AAPL,2006-01-17,2.60655,2.62968,2.55292,2.57853
AAPL,2006-01-18,2.52988,2.5586,2.4913,2.51164
AAPL,2006-01-19,2.47824,2.48642,2.39708,2.40656
AAPL,2006-01-20,2.41374,2.43617,2.30856,2.31584
AAPL,2006-01-23,2.31802,2.42201,2.31314,2.36459
AAPL,2006-01-24,2.39828,2.41733,2.30686,2.31484
AAPL,2006-01-25,2.35751,2.35951,2.2295,2.25891
AAPL,2006-01-26,2.27307,2.29679,2.19002,2.20209
AAPL,2006-01-27,2.21893,2.24066,2.1642,2.19281
AAPL,2006-01-30,2.16988,2.33169,2.15712,2.28303
AAPL,2006-01-31,2.29899,2.32362,2.24555,2.29929
AAPL,2006-02-01,2.28303,2.3272,2.27217,2.29659
AAPL,2006-02-02,2.29341,2.2947,2.19351,2.19521
AAPL,2006-02-03,2.20049,2.21594,2.1623,2.18703
AAPL,2006-02-06,2.197,2.20727,2.0318,2.04885
AAPL,2006-02-07,2.08046,2.11525,2.02991,2.05813
AAPL,2006-02-08,2.08424,2.10298,2.00937,2.09462
AAPL,2006-02-09,2.10688,2.10757,1.96441,1.97727
AAPL,2006-02-10,1.98275,2.06021,1.91486,2.04925
AAPL,2006-02-13,2.02492,2.0321,1.9678,1.96999
AAPL,2006-02-14,1.98215,2.07318,1.97877,2.05931
AAPL,2006-02-15,2.04925,2.11953,2.0321,2.10717
AAPL,2006-02-16,2.131,2.1615,2.11525,2.14825
AAPL,2006-02-17,2.14067,2.15772,2.11933,2.13997
AAPL,2006-02-21,2.15004,2.15483,2.09062,2.10298
AAPL,2006-02-22,2.10199,2.18204,2.07029,2.17108
AAPL,2006-02-23,2.18533,2.22232,2.17446,2.18464
AAPL,2006-02-24,2.19371,2.21893,2.16748,2.17566
AAPL,2006-02-27,2.19251,2.1958,2.15064,2.16081
AAPL,2006-02-28,2.18005,2.20417,2.07318,2.08504
AAPL,2006-03-01,2.1005,2.11555,2.07088,2.10358
AAPL,2006-03-02,2.10109,2.131,2.09032,2.11933
AAPL,2006-03-03,2.11056,2.12851,2.05593,2.06171
AAPL,2006-03-06,2.05813,2.06171,1.97687,1.99342
AAPL,2006-03-07,2.00209,2.03649,1.98115,2.01864
AAPL,2006-03-08,2.02014,2.04586,1.98953,1.999
AAPL,2006-03-09,2.01206,2.02342,1.94258,1.94636
AAPL,2006-03-10,1.95085,1.96331,1.9012,1.92363
AAPL,2006-03-13,1.98215,2.01774,1.97239,1.9996
AAPL,2006-03-14,2.00289,2.04955,1.99412,2.04955
AAPL,2006-03-15,2.0649,2.07148,1.99471,2.01625
AAPL,2006-03-16,2.03629,2.03649,1.95733,1.95763
AAPL,2006-03-17,1.97079,1.99531,1.95184,1.96849
AAPL,2006-03-20,1.98535,1.99282,1.94436,1.94816
AAPL,2006-03-21,1.95733,1.95862,1.8689,1.88176
AAPL,2006-03-22,1.89542,1.92553,1.86541,1.87748
AAPL,2006-03-23,1.87807,1.88455,1.81486,1.83141
AAPL,2006-03-24,1.83491,1.85524,1.79722,1.82533
AAPL,2006-03-27,1.83361,1.8686,1.80838,1.81167
AAPL,2006-03-28,1.81716,1.83081,1.77329,1.78744
AAPL,2006-03-29,1.80021,1.90329,1.75565,1.89751
AAPL,2006-03-30,1.91347,1.92712,1.87318,1.91037
AAPL,2006-03-31,1.92523,1.9365,1.89482,1.90947
AAPL,2006-04-03,1.93799,1.95224,1.90609,1.90729
AAPL,2006-04-04,1.89073,1.89422,1.85863,1.86222
AAPL,2006-04-05,1.96999,2.04616,1.95304,2.04616
AAPL,2006-04-06,2.07916,2.19351,2.07627,2.16878
AAPL,2006-04-07,2.15812,2.16768,2.08444,2.12472
AAPL,2006-04-10,2.13857,2.15892,2.08394,2.09032
AAPL,2006-04-11,2.10129,2.10976,2.04177,2.06999
AAPL,2006-04-12,2.07437,2.07537,2.01844,2.0308
AAPL,2006-04-13,2.01844,2.05323,2.00349,2.02313
AAPL,2006-04-17,2.02462,2.03469,1.95892,1.97308
AAPL,2006-04-18,1.97877,2.02342,1.97239,2.01596
AAPL,2006-04-19,2.0341,2.03968,1.99322,1.9987
AAPL,2006-04-20,2.11585,2.13119,2.01536,2.05902
AAPL,2006-04-21,2.08444,2.08952,2.02342,2.04087
AAPL,2006-04-24,2.03709,2.03709,1.99412,2.00169
AAPL,2006-04-25,2.00848,2.02712,1.99591,2.01446
AAPL,2006-04-26,2.02742,2.07856,2.02124,2.07467
AAPL,2006-04-27,2.06241,2.12691,2.05045,2.11156
AAPL,2006-04-28,2.10817,2.17058,2.10658,2.14287
AAPL,2006-05-01,2.15433,2.17796,2.10538,2.11884
AAPL,2006-05-02,2.13589,2.19141,2.13459,2.18055
AAPL,2006-05-03,2.19022,2.19022,2.13689,2.1656
AAPL,2006-05-04,2.1628,2.21893,2.14516,2.1651
AAPL,2006-05-05,2.18912,2.19969,2.1658,2.18862
AAPL,2006-05-08,2.21913,2.24704,2.18374,2.18862
AAPL,2006-05-09,2.18603,2.20897,2.14984,2.1621
AAPL,2006-05-10,2.17058,2.17158,2.11933,2.14914
AAPL,2006-05-11,2.15164,2.15622,2.05653,2.07467
AAPL,2006-05-12,2.07467,2.09092,2.03529,2.06111
AAPL,2006-05-15,2.04337,2.08175,2.04337,2.06391
AAPL,2006-05-16,2.07776,2.07776,1.97109,1.97817
AAPL,2006-05-17,1.97279,2.0003,1.95065,1.98684
AAPL,2006-05-18,1.99721,2.01714,1.92154,1.92333
AAPL,2006-05-19,1.92333,1.97527,1.91247,1.96381
AAPL,2006-05-22,1.94228,1.94816,1.91097,1.92962
AAPL,2006-05-23,1.97467,1.98475,1.91795,1.92254
AAPL,2006-05-24,1.91645,1.93769,1.87398,1.92832
AAPL,2006-05-25,1.95614,1.96192,1.92672,1.95833
AAPL,2006-05-26,1.95733,1.96531,1.92214,1.9344
AAPL,2006-05-30,1.92214,1.92712,1.86342,1.86382
AAPL,2006-05-31,1.88016,1.88106,1.78675,1.81965
AAPL,2006-06-01,1.82204,1.89601,1.81197,1.89263
AAPL,2006-06-02,1.91705,1.92094,1.85355,1.87718
AAPL,2006-06-05,1.86162,1.86162,1.82563,1.82653
AAPL,2006-06-06,1.83401,1.84577,1.79362,1.81805
AAPL,2006-06-07,1.82813,1.83869,1.77638,1.78266
AAPL,2006-06-08,1.77678,1.85494,1.73989,1.84976
AAPL,2006-06-09,1.86282,1.87398,1.79922,1.8036
AAPL,2006-06-12,1.80948,1.81845,1.73411,1.73541
AAPL,2006-06-13,1.75385,1.79922,1.74627,1.77578
AAPL,2006-06-14,1.77578,1.78944,1.72584,1.75385
AAPL,2006-06-15,1.74897,1.81865,1.72773,1.80768
AAPL,2006-06-16,1.79602,1.8021,1.75086,1.75235
AAPL,2006-06-19,1.75943,1.7712,1.73541,1.74139
AAPL,2006-06-20,1.75385,1.77638,1.74418,1.74957
AAPL,2006-06-21,1.75823,1.78744,1.74448,1.76133
AAPL,2006-06-22,1.76781,1.81905,1.76781,1.81387
AAPL,2006-06-23,1.81805,1.83181,1.78804,1.79104
AAPL,2006-06-26,1.8011,1.8023,1.77698,1.79602
AAPL,2006-06-27,1.79991,1.803,1.74747,1.74837
AAPL,2006-06-28,1.74448,1.74448,1.68695,1.7053
AAPL,2006-06-29,1.72902,1.79902,1.71676,1.79532
AAPL,2006-06-30,1.75275,1.75803,1.72016,1.74348
AAPL,2006-07-03,1.74577,1.7712,1.74577,1.76412
AAPL,2006-07-05,1.7383,1.75355,1.72194,1.73541
AAPL,2006-07-06,1.74139,1.74747,1.69273,1.69772
AAPL,2006-07-07,1.69154,1.72164,1.66432,1.68665
AAPL,2006-07-10,1.69653,1.71986,1.65934,1.67439
AAPL,2006-07-11,1.67719,1.7044,1.66034,1.69393
AAPL,2006-07-12,1.67997,1.68167,1.61069,1.61229
AAPL,2006-07-13,1.58457,1.64778,1.56512,1.59075
AAPL,2006-07-14,1.59803,1.61019,1.52695,1.54259
AAPL,2006-07-17,1.5724,1.61687,1.5724,1.59444
AAPL,2006-07-18,1.61936,1.6393,1.57848,1.61039
AAPL,2006-07-19,1.61199,1.67689,1.59424,1.64708
AAPL,2006-07-20,1.85594,1.87498,1.81805,1.84168
AAPL,2006-07-21,1.81805,1.86162,1.81566,1.84856
AAPL,2006-07-24,1.86342,1.89043,1.83959,1.8699
AAPL,2006-07-25,1.88136,1.89013,1.85036,1.88515
AAPL,2006-07-26,1.88864,1.9678,1.87778,1.94436
AAPL,2006-07-27,1.96351,1.97947,1.91377,1.93011
AAPL,2006-07-28,1.94666,1.9996,1.9333,1.99681
AAPL,2006-07-31,2.0344,2.08912,2.01774,2.06919
AAPL,2006-08-01,2.04646,2.06819,2.00748,2.04516
AAPL,2006-08-02,2.05872,2.09062,2.05533,2.07507
AAPL,2006-08-03,2.0662,2.13119,2.06421,2.11854
AAPL,2006-08-04,2.04028,2.08853,1.97757,2.07916
AAPL,2006-08-07,2.06271,2.11884,2.01864,2.04616
AAPL,2006-08-08,2.04267,2.04307,1.96381,1.97209
AAPL,2006-08-09,1.98953,1.99721,1.93011,1.9359
AAPL,2006-08-10,1.92254,1.97308,1.90877,1.95065
AAPL,2006-08-11,1.92523,1.95244,1.90519,1.93769
AAPL,2006-08-14,1.94636,1.98555,1.9362,1.94666
AAPL,2006-08-15,1.98595,2.02442,1.97279,2.02283
AAPL,2006-08-16,2.04117,2.07228,2.01924,2.06969
AAPL,2006-08-17,2.07029,2.09012,2.04516,2.05783
AAPL,2006-08-18,2.06141,2.08235,2.04755,2.06759
AAPL,2006-08-21,2.04925,2.04925,2.01376,2.02622
AAPL,2006-08-22,2.02812,2.07986,2.02442,2.05872
AAPL,2006-08-23,2.07178,2.08982,2.03778,2.04925
AAPL,2006-08-24,2.06879,2.07597,2.01744,2.06461
AAPL,2006-08-25,2.04955,2.10199,2.04925,2.09282
AAPL,2006-08-28,2.08354,2.08853,2.02991,2.03908
AAPL,2006-08-29,2.03908,2.04755,1.98245,2.02372
AAPL,2006-08-30,2.04735,2.0649,2.02991,2.03848
AAPL,2006-08-31,2.04546,2.07916,2.02921,2.0659
AAPL,2006-09-01,2.08444,2.08982,2.0649,2.08175
AAPL,2006-09-05,2.09491,2.17676,2.08684,2.17606
AAPL,2006-09-06,2.1639,2.18274,2.12193,2.13209
AAPL,2006-09-07,2.15044,2.23698,2.13877,2.21614
AAPL,2006-09-08,2.23209,2.23996,2.18932,2.20757
AAPL,2006-09-11,2.20757,2.24486,2.17426,2.20707
AAPL,2006-09-12,2.21664,2.23598,2.17516,2.21095
AAPL,2006-09-13,2.21863,2.2623,2.20119,2.25891
AAPL,2006-09-14,2.24684,2.27297,2.23648,2.25821
AAPL,2006-09-15,2.27556,2.28233,2.2307,2.25602
AAPL,2006-09-18,2.24704,2.27875,2.2312,2.24984
AAPL,2006-09-19,2.25243,2.2634,2.21614,2.24624
AAPL,2006-09-20,2.26489,2.30417,2.25941,2.29121
AAPL,2006-09-21,2.29341,2.31534,2.25402,2.27217
AAPL,2006-09-22,2.2621,2.2627,2.20956,2.22232
AAPL,2006-09-25,2.24704,2.30936,2.24466,2.30606
AAPL,2006-09-26,2.31654,2.36818,2.31654,2.36269
AAPL,2006-09-27,2.35093,2.35851,2.30836,2.3256
AAPL,2006-09-28,2.34585,2.35871,2.31214,2.34465
AAPL,2006-09-29,2.35093,2.3603,2.33428,2.34365
AAPL,2006-10-02,2.28333,2.30976,2.2618,2.27875
AAPL,2006-10-03,2.26459,2.28145,2.2278,2.25582
AAPL,2006-10-04,2.25213,2.29779,2.22691,2.2954
AAPL,2006-10-05,2.26788,2.31802,2.25702,2.27785
AAPL,2006-10-06,2.26619,2.28433,2.24734,2.25941
AAPL,2006-10-09,2.24704,2.28573,2.23858,2.27177
AAPL,2006-10-10,2.27037,2.27037,2.22471,2.24734
AAPL,2006-10-11,2.23947,2.25283,2.21006,2.229
AAPL,2006-10-12,2.24536,2.2957,2.24066,2.29121
AAPL,2006-10-13,2.30367,2.34096,2.27476,2.28383
AAPL,2006-10-16,2.28503,2.31006,2.27625,2.2959
AAPL,2006-10-17,2.28593,2.29161,2.25462,2.2616
AAPL,2006-10-18,2.27625,2.3926,2.25054,2.26868
AAPL,2006-10-19,2.41274,2.43347,2.37944,2.40526
AAPL,2006-10-20,2.40426,2.43437,2.3949,2.43347
AAPL,2006-10-23,2.43487,2.49269,2.42799,2.48044
AAPL,2006-10-24,2.47824,2.48691,2.44105,2.46768
AAPL,2006-10-25,2.47565,2.49599,2.46638,2.48691
AAPL,2006-10-26,2.4904,2.51493,2.47036,2.50197
AAPL,2006-10-27,2.48981,2.51025,2.43517,2.44783
AAPL,2006-10-30,2.43487,2.46298,2.41982,2.44813
AAPL,2006-10-31,2.48113,2.48691,2.44185,2.46867
AAPL,2006-11-01,2.46936,2.47804,2.38562,2.41015
AAPL,2006-11-02,2.40088,2.41443,2.39011,2.40486
AAPL,2006-11-03,2.41473,2.42081,2.36837,2.38333
AAPL,2006-11-06,2.40556,2.43687,2.38762,2.42699
AAPL,2006-11-07,2.45082,2.46618,2.43856,2.45112
AAPL,2006-11-08,2.43487,2.51742,2.43199,2.51025
AAPL,2006-11-09,2.52689,2.57803,2.49997,2.53756
AAPL,2006-11-10,2.54504,2.54504,2.51193,2.53058
AAPL,2006-11-13,2.53318,2.57056,2.51623,2.56807
AAPL,2006-11-14,2.58133,2.58801,2.55391,2.58801
AAPL,2006-11-15,2.5895,2.61512,2.5571,2.5586
AAPL,2006-11-16,2.58421,2.62718,2.57555,2.60615
AAPL,2006-11-17,2.5897,2.61652,2.58801,2.61332
AAPL,2006-11-20,2.60007,2.64843,2.59369,2.63267
AAPL,2006-11-21,2.66198,2.69678,2.65161,2.69678
AAPL,2006-11-22,2.70973,2.76298,2.67454,2.74872
AAPL,2006-11-24,2.72529,2.83346,2.72499,2.79009
AAPL,2006-11-27,2.81491,2.83565,2.72499,2.72599
AAPL,2006-11-28,2.7521,2.80006,2.73725,2.79537
AAPL,2006-11-29,2.83116,2.83565,2.74722,2.79537
AAPL,2006-11-30,2.80723,2.82119,2.77264,2.79109
AAPL,2006-12-01,2.79537,2.81073,2.74293,2.77962
AAPL,2006-12-04,2.79807,2.80255,2.7549,2.77394
AAPL,2006-12-05,2.79059,2.81073,2.76676,2.77812
AAPL,2006-12-06,2.75948,2.78182,2.73027,2.73495
AAPL,2006-12-07,2.74044,2.7549,2.64543,2.64981
AAPL,2006-12-08,2.65211,2.72179,2.64843,2.6862
AAPL,2006-12-11,2.70575,2.71911,2.68102,2.70156
AAPL,2006-12-12,2.69678,2.70455,2.60416,2.6223
AAPL,2006-12-13,2.67833,2.71173,2.65311,2.71123
AAPL,2006-12-14,2.70973,2.74024,2.6862,2.69508
AAPL,2006-12-15,2.70894,2.71661,2.65899,2.67055
AAPL,2006-12-18,2.67055,2.67953,2.57455,2.60236
AAPL,2006-12-19,2.57733,2.63915,2.54554,2.62748
AAPL,2006-12-20,2.63247,2.63865,2.57953,2.58003
AAPL,2006-12-21,2.58003,2.60266,2.50227,2.5242
AAPL,2006-12-22,2.54194,2.5581,2.48462,2.50227
AAPL,2006-12-26,2.49997,2.51423,2.46268,2.48193
AAPL,2006-12-27,2.37924,2.49599,2.33757,2.48213
AAPL,2006-12-28,2.43787,2.47396,2.42501,2.46199
AAPL,2006-12-29,2.5556,2.60007,2.53816,2.58253
AAPL,2007-01-03,2.62669,2.63586,2.49269,2.55082
AAPL,2007-01-04,2.56258,2.61682,2.55122,2.60744
AAPL,2007-01-05,2.61313,2.6239,2.56937,2.5897
AAPL,2007-01-08,2.61762,2.63446,2.59648,2.60236
AAPL,2007-01-09,2.63287,2.83046,2.59269,2.81771
AAPL,2007-01-10,2.8848,2.97752,2.84512,2.95219
AAPL,2007-01-11,2.92168,2.94671,2.89507,2.9161
AAPL,2007-01-12,2.87813,2.89407,2.83834,2.88061
AAPL,2007-01-16,2.91392,2.95967,2.90544,2.95519
AAPL,2007-01-17,2.96855,2.97104,2.88679,2.89098
AAPL,2007-01-18,2.80075,2.80405,2.71123,2.71173
AAPL,2007-01-19,2.69758,2.72947,2.68262,2.69338
AAPL,2007-01-22,2.71442,2.71462,2.60724,2.64244
AAPL,2007-01-23,2.60944,2.66417,2.60336,2.60874
AAPL,2007-01-24,2.6208,2.65311,2.6208,2.63965
AAPL,2007-01-25,2.65281,2.69338,2.61931,2.62569
AAPL,2007-01-26,2.65061,2.66029,2.58771,2.59957
AAPL,2007-01-29,2.62569,2.63815,2.60416,2.61652
AAPL,2007-01-30,2.63347,2.63347,2.59528,2.60456
AAPL,2007-01-31,2.58153,2.61832,2.56807,2.60974
AAPL,2007-02-01,2.6223,2.62649,2.57953,2.57953
AAPL,2007-02-02,2.56159,2.59528,2.54753,2.57953
AAPL,2007-02-05,2.56677,2.59479,2.5554,2.5554
AAPL,2007-02-06,2.57056,2.57105,2.5229,2.56179
AAPL,2007-02-07,2.57205,2.62968,2.54364,2.6226
AAPL,2007-02-08,2.60705,2.63416,2.60037,2.6235
AAPL,2007-02-09,2.61462,2.6239,2.53338,2.53516
AAPL,2007-02-12,2.57006,2.59349,2.54584,2.58401
AAPL,2007-02-13,2.59349,2.59668,2.56657,2.57833
AAPL,2007-02-14,2.57605,2.60705,2.57435,2.59698
AAPL,2007-02-15,2.59479,2.60625,2.58053,2.59399
AAPL,2007-02-16,2.5908,2.60037,2.57704,2.58233
AAPL,2007-02-20,2.57435,2.6229,2.56238,2.61512
AAPL,2007-02-21,2.62,2.72469,2.61702,2.71581
AAPL,2007-02-22,2.76446,2.76496,2.69438,2.72529
AAPL,2007-02-23,2.71811,2.74991,2.70475,2.71173
AAPL,2007-02-26,2.73545,2.74024,2.66717,2.69857
AAPL,2007-02-27,2.62649,2.65081,2.53946,2.55481
AAPL,2007-02-28,2.57375,2.60555,2.52689,2.57535
AAPL,2007-03-01,2.5571,2.6877,2.54912,2.65061
AAPL,2007-03-02,2.64144,2.66517,2.59399,2.60037
AAPL,2007-03-05,2.61293,2.69857,2.61074,2.62748
AAPL,2007-03-06,2.67315,2.6877,2.66129,2.68422
AAPL,2007-03-07,2.67953,2.70854,2.66268,2.67055
AAPL,2007-03-08,2.69658,2.70056,2.66268,2.67953
AAPL,2007-03-09,2.70296,2.70475,2.66129,2.67853
AAPL,2007-03-12,2.67953,2.73994,2.67933,2.73595
AAPL,2007-03-13,2.72179,2.75789,2.6908,2.6908
AAPL,2007-03-14,2.69678,2.74024,2.67714,2.74024
AAPL,2007-03-15,2.74024,2.75031,2.71931,2.72699
AAPL,2007-03-16,2.72749,2.73994,2.71931,2.72768
AAPL,2007-03-19,2.74692,2.7874,2.72768,2.77424
AAPL,2007-03-20,2.78012,2.79607,2.77264,2.78481
AAPL,2007-03-21,2.80075,2.86147,2.79059,2.85788
AAPL,2007-03-22,2.85489,2.87244,2.83116,2.86047
AAPL,2007-03-23,2.84064,2.86367,2.84064,2.84702
AAPL,2007-03-26,2.86217,2.9197,2.84064,2.9179
AAPL,2007-03-27,2.91312,2.94771,2.89238,2.90574
AAPL,2007-03-28,2.88919,2.90414,2.83565,2.83854
AAPL,2007-03-29,2.86685,2.86715,2.80773,2.8539
AAPL,2007-03-30,2.87115,2.88251,2.82369,2.82857
AAPL,2007-04-02,2.86586,2.86915,2.83176,2.851
AAPL,2007-04-03,2.86546,2.89896,2.8542,2.87683
AAPL,2007-04-04,2.89068,2.89617,2.86516,2.86985
AAPL,2007-04-05,2.86466,2.88251,2.84702,2.88251
AAPL,2007-04-09,2.89846,2.90095,2.83246,2.851
AAPL,2007-04-10,2.852,2.86915,2.84432,2.86915
AAPL,2007-04-11,2.85888,2.86018,2.81073,2.8184
AAPL,2007-04-12,2.80305,2.81033,2.76178,2.80654
AAPL,2007-04-13,2.76846,2.78211,2.74144,2.74692
AAPL,2007-04-16,2.75789,2.7856,2.74722,2.78311
AAPL,2007-04-17,2.80175,2.81003,2.73127,2.75011
AAPL,2007-04-18,2.74443,2.76596,2.72797,2.7519
AAPL,2007-04-19,2.74523,2.77753,2.73495,2.74792
AAPL,2007-04-20,2.77304,2.77594,2.75659,2.76996
AAPL,2007-04-23,2.79039,2.85569,2.78281,2.84652
AAPL,2007-04-24,2.86217,2.93555,2.77912,2.83854
AAPL,2007-04-25,2.86965,2.90414,2.85569,2.90215
AAPL,2007-04-26,3.09187,3.12068,2.99248,3.00882
AAPL,2007-04-27,2.98778,3.04332,2.97403,3.04232
AAPL,2007-04-30,3.04631,3.07462,3.03415,3.03833
AAPL,2007-05-01,3.03165,3.05528,3.00074,3.02827
AAPL,2007-05-02,3.03365,3.06126,3.02827,3.05688
AAPL,2007-05-03,3.06554,3.08738,3.04531,3.05708
AAPL,2007-05-04,3.06764,3.09257,3.06006,3.06904
AAPL,2007-05-07,3.07662,3.17701,3.07482,3.16375
AAPL,2007-05-08,3.1482,3.20124,3.1479,3.19854
AAPL,2007-05-09,3.19386,3.25617,3.19306,3.25317
AAPL,2007-05-10,3.24739,3.31319,3.22486,3.26763
AAPL,2007-05-11,3.27391,3.32247,3.25019,3.3104
AAPL,2007-05-14,3.33971,3.34878,3.29515,3.32945
AAPL,2007-05-15,3.33603,3.35437,3.24181,3.27332
AAPL,2007-05-16,3.30272,3.31289,3.1479,3.26763
AAPL,2007-05-17,3.26464,3.3449,3.26165,3.33203
AAPL,2007-05-18,3.35536,3.36782,3.34221,3.34918
AAPL,2007-05-21,3.35756,3.42306,3.34998,3.40841
AAPL,2007-05-22,3.42436,3.46274,3.4094,3.45676
AAPL,2007-05-23,3.47141,3.50102,3.42754,3.43752
AAPL,2007-05-24,3.43492,3.48477,3.35966,3.36962
AAPL,2007-05-25,3.4094,3.46373,3.39495,3.45905
AAPL,2007-05-29,3.48776,3.49703,3.43074,3.48119
AAPL,2007-05-30,3.47999,3.61976,3.45636,3.61627
AAPL,2007-05-31,3.65545,3.71796,3.6387,3.68955
AAPL,2007-06-01,3.68655,3.68955,3.60072,3.60431
AAPL,2007-06-04,3.61178,3.70599,3.58916,3.69433
AAPL,2007-06-05,3.69623,3.7357,3.66841,3.7349
AAPL,2007-06-06,3.72424,3.77559,3.71188,3.76382
AAPL,2007-06-07,3.8053,3.88446,3.75096,3.77589
AAPL,2007-06-08,3.82434,3.83012,3.72225,3.79004
AAPL,2007-06-11,3.836,3.84039,3.6387,3.65884
AAPL,2007-06-12,3.63331,3.70559,3.60152,3.66512
AAPL,2007-06-13,3.68755,3.68955,3.51268,3.57699
AAPL,2007-06-14,3.56812,3.63551,3.54449,3.61547
AAPL,2007-06-15,3.6714,3.6731,3.64887,3.66841
AAPL,2007-06-18,3.75385,3.81068,3.73072,3.80778
AAPL,2007-06-19,3.79732,3.8056,3.74258,3.76442
AAPL,2007-06-20,3.77089,3.79532,3.69911,3.70061
AAPL,2007-06-21,3.70311,3.78316,3.67459,3.77159
AAPL,2007-06-22,3.7703,3.78894,3.72524,3.74498
AAPL,2007-06-25,3.78057,3.80778,3.68556,3.72394
AAPL,2007-06-26,3.77409,3.77429,3.61427,3.64209
AAPL,2007-06-27,3.6724,3.71477,3.63093,3.71078
AAPL,2007-06-28,3.72852,3.72892,3.65346,3.6704
AAPL,2007-06-29,3.71357,3.77429,3.68655,3.71477
AAPL,2007-07-02,3.68715,3.71597,3.63133,3.69214
AAPL,2007-07-03,3.71357,3.87857,3.69911,3.87179
AAPL,2007-07-05,3.92134,4.04756,3.91795,4.04088
AAPL,2007-07-06,4.05344,4.05932,3.96989,4.02782
AAPL,2007-07-09,4.02782,4.04586,3.93301,3.968
AAPL,2007-07-10,3.92901,4.09431,3.92193,4.02961
AAPL,2007-07-11,4.01824,4.07089,3.99771,4.0308
AAPL,2007-07-12,4.07397,4.08663,4.0308,4.08085
AAPL,2007-07-13,4.10996,4.1973,4.09461,4.19331
AAPL,2007-07-16,4.21773,4.2614,4.18663,4.20378
AAPL,2007-07-17,4.20926,4.25084,4.18663,4.22861
AAPL,2007-07-18,4.20667,4.21375,4.14177,4.20428
AAPL,2007-07-19,4.27078,4.28653,4.25263,4.2619
AAPL,2007-07-20,4.31354,4.38971,4.2619,4.37665
AAPL,2007-07-23,4.36599,4.42112,4.29071,4.37475
AAPL,2007-07-24,4.22691,4.29291,4.08385,4.10568
AAPL,2007-07-25,4.18344,4.21125,4.10996,4.17906
AAPL,2007-07-26,4.44295,4.52111,4.16978,4.44465
AAPL,2007-07-27,4.44883,4.53347,4.37705,4.37935
AAPL,2007-07-30,4.3922,4.42829,4.24984,4.30587
AAPL,2007-07-31,4.35352,4.36797,4.00449,4.01127
AAPL,2007-08-01,4.06809,4.12222,3.88944,4.10996
AAPL,2007-08-02,4.16779,4.16978,4.08385,4.15433
AAPL,2007-08-03,4.12173,4.13867,4.00379,4.01356
AAPL,2007-08-06,4.04586,4.11884,3.90579,4.11834
AAPL,2007-08-07,4.10748,4.17836,4.03768,4.11066
AAPL,2007-08-08,4.1636,4.16659,4.01824,4.07935
AAPL,2007-08-09,3.99133,4.04865,3.80778,3.84837
AAPL,2007-08-10,3.74498,3.88864,3.66282,3.8053
AAPL,2007-08-13,3.91207,3.93819,3.85155,3.89024
AAPL,2007-08-14,3.90549,3.90579,3.76571,3.77529
AAPL,2007-08-15,3.7369,3.8016,3.64209,3.64987
AAPL,2007-08-16,3.55905,3.6075,3.39823,3.56343
AAPL,2007-08-17,3.71357,3.75983,3.64767,3.71527
AAPL,2007-08-20,3.77429,3.79034,3.66841,3.71975
AAPL,2007-08-21,3.71955,3.92653,3.68337,3.88346
AAPL,2007-08-22,3.99761,4.04088,3.968,4.0344
AAPL,2007-08-23,4.05663,4.05932,3.95055,3.98983
AAPL,2007-08-24,3.97388,4.12173,3.95174,4.11954
AAPL,2007-08-27,4.06231,4.0992,4.02153,4.02612
AAPL,2007-08-28,3.98325,4.0316,3.85524,3.86122
AAPL,2007-08-29,3.95334,4.08484,3.94367,4.08135
AAPL,2007-08-30,4.03608,4.20826,4.02782,4.14745
AAPL,2007-08-31,4.24964,4.25263,4.18394,4.21495
AAPL,2007-09-04,4.2619,4.43657,4.25742,4.38921
AAPL,2007-09-05,4.41812,4.43946,4.14346,4.1636
AAPL,2007-09-06,4.12841,4.18912,4.03958,4.11046
AAPL,2007-09-07,4.01874,4.02782,3.95703,4.01127
AAPL,2007-09-10,4.17078,4.20208,4.07787,4.16181
AAPL,2007-09-11,4.1985,4.20926,4.07208,4.12542
AAPL,2007-09-12,4.14007,4.24435,4.13319,4.16629
AAPL,2007-09-13,4.22471,4.23159,4.15981,4.17736
AAPL,2007-09-14,4.15682,4.23089,4.14595,4.22571
AAPL,2007-09-17,4.23129,4.27985,4.18952,4.21265
AAPL,2007-09-18,4.23009,4.34904,4.1965,4.29041
AAPL,2007-09-19,4.35382,4.35851,4.24435,4.28503
AAPL,2007-09-20,4.26618,4.31653,4.24186,4.27127
AAPL,2007-09-21,4.29519,4.40357,4.27127,4.38891
AAPL,2007-09-24,4.46458,4.56178,4.46458,4.51443
AAPL,2007-09-25,4.47006,4.66417,4.47006,4.66297
AAPL,2007-09-26,4.70136,4.7184,4.60385,4.65121
AAPL,2007-09-27,4.68301,4.70485,4.63736,4.70415
AAPL,2007-09-28,4.66965,4.70654,4.65052,4.67175
AAPL,2007-10-01,4.70734,4.79238,4.6562,4.75948
AAPL,2007-10-02,4.77324,4.82857,4.74583,4.82409
AAPL,2007-10-03,4.80993,4.84662,4.77962,4.80754
AAPL,2007-10-04,4.80893,4.81222,4.67285,4.75649
AAPL,2007-10-05,4.82159,4.919,4.80096,4.91501
AAPL,2007-10-08,4.96685,5.11231,4.96097,5.11231
AAPL,2007-10-09,5.1784,5.20981,5.07412,5.11061
AAPL,2007-10-10,5.10293,5.11131,5.04173,5.07722
AAPL,2007-10-11,5.16006,5.23224,4.66397,4.93914
AAPL,2007-10-12,4.96715,5.09276,4.92588,5.09197
AAPL,2007-10-15,5.1138,5.16206,4.97761,5.083
AAPL,2007-10-16,5.03604,5.1804,5.02717,5.16226
AAPL,2007-10-17,5.25766,5.26763,5.15089,5.25975
AAPL,2007-10-18,5.22118,5.30282,5.20811,5.28169
AAPL,2007-10-19,5.30202,5.31678,5.17561,5.18797
AAPL,2007-10-22,5.1799,5.32476,5.17422,5.3085
AAPL,2007-10-23,5.7389,5.74159,5.56403,5.66741
AAPL,2007-10-24,5.65784,5.69902,5.45666,5.66083
AAPL,2007-10-25,5.62763,5.65964,5.52994,5.56453
AAPL,2007-10-26,5.63172,5.64319,5.56731,5.62315
AAPL,2007-10-29,5.65355,5.68038,5.62315,5.63501
AAPL,2007-10-30,5.66642,5.76462,5.62365,5.69284
AAPL,2007-10-31,5.71527,5.78805,5.63083,5.78306
AAPL,2007-11-01,5.74159,5.78775,5.47979,5.70599
AAPL,2007-11-02,5.75814,5.76691,5.58606,5.71945
AAPL,2007-11-05,5.64069,5.75206,5.6088,5.66811
AAPL,2007-11-06,5.69383,5.84487,5.63999,5.83869
AAPL,2007-11-07,5.79622,5.86551,5.66642,5.6714
AAPL,2007-11-08,5.67808,5.68954,5.10832,5.34131
AAPL,2007-11-09,5.20143,5.33174,5.02936,5.03484
AAPL,2007-11-12,5.02268,5.10662,4.58611,4.68132
AAPL,2007-11-13,4.90055,5.20562,4.68132,5.17422
AAPL,2007-11-14,5.40412,5.40561,4.98539,5.05727
AAPL,2007-11-15,5.05877,5.16286,4.87982,5.00204
AAPL,2007-11-16,5.03833,5.0845,4.8512,5.06545
AAPL,2007-11-19,5.05459,5.12069,4.93514,4.99157
AAPL,2007-11-20,5.05089,5.22984,4.97861,5.14002
AAPL,2007-11-21,5.03883,5.2469,5.01271,5.12796
AAPL,2007-11-23,5.23652,5.23782,5.16814,5.22237
AAPL,2007-11-26,5.29365,5.39674,5.2469,5.25288
AAPL,2007-11-27,5.33443,5.35137,5.17591,5.32197
AAPL,2007-11-28,5.38936,5.49843,5.33831,5.48697
AAPL,2007-11-29,5.45786,5.63751,5.45386,5.61028
AAPL,2007-11-30,5.70899,5.71467,5.47042,5.54718
AAPL,2007-12-03,5.53422,5.6063,5.4096,5.44569
AAPL,2007-12-04,5.39186,5.5074,5.38886,5.4738
AAPL,2007-12-05,5.57101,5.66243,5.55356,5.64737
AAPL,2007-12-06,5.66911,5.78775,5.66592,5.78306
AAPL,2007-12-07,5.80081,5.93649,5.72493,5.91526
AAPL,2007-12-10,5.89312,5.95633,5.86551,5.91296
AAPL,2007-12-11,5.93061,5.99262,5.7045,5.74009
AAPL,2007-12-12,5.89053,5.92074,5.65485,5.81028
AAPL,2007-12-13,5.78775,5.84866,5.71795,5.83988
AAPL,2007-12-14,5.79333,6.08833,5.7704,5.79593
AAPL,2007-12-17,5.80619,5.86521,5.57051,5.61398
AAPL,2007-12-18,5.68536,5.70271,5.43672,5.57051
AAPL,2007-12-19,5.57389,5.62116,5.5074,5.57489
AAPL,2007-12-20,5.64557,5.71825,5.58137,5.69902
AAPL,2007-12-21,5.78535,5.9038,5.78107,5.9038
AAPL,2007-12-24,5.93679,6.06829,5.93021,6.05234
AAPL,2007-12-26,6.05872,6.11844,5.99212,6.05692
AAPL,2007-12-27,6.05692,6.17905,6.02173,6.04566
AAPL,2007-12-28,6.10498,6.13608,5.99402,6.08335
AAPL,2007-12-31,6.08055,6.10349,6.01973,6.03081
AAPL,2008-01-02,6.07318,6.09651,5.86202,5.93151
AAPL,2008-01-03,5.95095,6.00907,5.86551,5.9345
AAPL,2008-01-04,5.83072,5.87508,5.44619,5.48138
AAPL,2008-01-07,5.51837,5.58895,5.18189,5.40781
AAPL,2008-01-08,5.48208,5.55535,5.19994,5.214
AAPL,2008-01-09,5.22118,5.46404,5.12337,5.46124
AAPL,2008-01-10,5.40781,5.51049,5.33981,5.41917
AAPL,2008-01-11,5.35736,5.41399,5.17561,5.25766
AAPL,2008-01-14,5.40661,5.46204,5.33323,5.4432
AAPL,2008-01-15,5.41239,5.45616,5.01242,5.1461
AAPL,2008-01-16,5.02607,5.14511,4.77095,4.85978
AAPL,2008-01-17,4.91431,5.03464,4.82279,4.89777
AAPL,2008-01-18,4.92318,5.04651,4.85848,4.91251
AAPL,2008-01-22,4.50257,4.87054,4.44465,4.73745
AAPL,2008-01-23,4.14545,4.2619,3.83999,4.23379
AAPL,2008-01-24,4.2619,4.28304,4.01874,4.12841
AAPL,2008-01-25,4.23229,4.23459,3.94586,3.95753
AAPL,2008-01-28,3.89662,4.05503,3.85005,3.95753
AAPL,2008-01-29,3.99431,4.04207,3.92921,4.00499
AAPL,2008-01-30,4.00379,4.12442,3.95703,4.02412
AAPL,2008-01-31,3.94836,4.15981,3.93968,4.12143
AAPL,2008-02-01,4.14895,4.15762,4.02412,4.07208
AAPL,2008-02-04,4.08603,4.13738,4.00119,4.00837
AAPL,2008-02-05,3.96989,4.07905,3.92423,3.93849
AAPL,2008-02-06,3.98375,4.01625,3.70749,3.71357
AAPL,2008-02-07,3.65216,3.79901,3.56971,3.69134
AAPL,2008-02-08,3.71577,3.82633,3.70191,3.82044
AAPL,2008-02-11,3.89821,3.95654,3.87299,3.94128
AAPL,2008-02-12,3.98056,3.98734,3.76312,3.8016
AAPL,2008-02-13,3.85903,3.95105,3.82384,3.93968
AAPL,2008-02-14,3.94158,3.98225,3.86711,3.88006
AAPL,2008-02-15,3.84467,3.869,3.77589,3.79433
AAPL,2008-02-19,3.83719,3.85923,3.69723,3.71856
AAPL,2008-02-20,3.71975,3.79333,3.70431,3.76911
AAPL,2008-02-21,3.83869,3.85085,3.67918,3.70031
AAPL,2008-02-22,3.72922,3.72972,3.52774,3.63581
AAPL,2008-02-25,3.61019,3.65884,3.55167,3.64498
AAPL,2008-02-26,3.58148,3.68655,3.51418,3.62773
AAPL,2008-02-27,3.59972,3.74648,3.59474,3.74398
AAPL,2008-02-28,3.87099,4.02442,3.82852,3.95454
AAPL,2008-02-29,3.93699,3.964,3.79981,3.80579
AAPL,2008-03-03,3.78715,3.8352,3.59234,3.70599
AAPL,2008-03-04,3.71297,3.802,3.66582,3.79403
AAPL,2008-03-05,3.76233,3.80938,3.72075,3.78964
AAPL,2008-03-06,3.8026,3.88146,3.67768,3.68117
AAPL,2008-03-07,3.66841,3.74428,3.62505,3.72075
AAPL,2008-03-10,3.71776,3.75913,3.63331,3.64369
AAPL,2008-03-11,3.76611,3.88076,3.71357,3.87678
AAPL,2008-03-12,3.86691,3.91765,3.81028,3.8367
AAPL,2008-03-13,3.77289,3.94257,3.74498,3.89462
AAPL,2008-03-14,3.95683,3.9667,3.78087,3.85455
AAPL,2008-03-17,3.73172,3.91476,3.73092,3.85883
AAPL,2008-03-18,3.93749,4.04865,3.91735,4.04336
AAPL,2008-03-19,4.05134,4.08783,3.94756,3.94756
AAPL,2008-03-20,3.98275,4.05762,3.93301,4.05693
AAPL,2008-03-24,4.08085,4.28802,4.06909,4.24884
AAPL,2008-03-25,4.2616,4.35651,4.18144,4.29211
AAPL,2008-03-26,4.28872,4.43687,4.28124,4.41662
AAPL,2008-03-27,4.41054,4.4239,4.2616,4.26908
AAPL,2008-03-28,4.31753,4.40357,4.31075,4.35382
AAPL,2008-03-31,4.3597,4.43607,4.33826,4.36877
AAPL,2008-04-01,4.45381,4.5563,4.37247,4.55192
AAPL,2008-04-02,4.53537,4.60286,4.43976,4.4903
AAPL,2008-04-03,4.47854,4.67673,4.47535,4.61492
AAPL,2008-04-04,4.63366,4.70954,4.5899,4.66019
AAPL,2008-04-07,4.75479,4.86098,4.7219,4.74583
AAPL,2008-04-08,4.67205,4.76267,4.63736,4.65351
AAPL,2008-04-09,4.66797,4.68531,4.58103,4.60974
AAPL,2008-04-10,4.60027,4.73117,4.58491,4.70534
AAPL,2008-04-11,4.64672,4.66637,4.45681,4.47934
AAPL,2008-04-14,4.46478,4.54344,4.40038,4.49888
AAPL,2008-04-15,4.54823,4.5578,4.43627,4.51742
AAPL,2008-04-16,4.61941,4.69149,4.58571,4.67903
AAPL,2008-04-17,4.69428,4.74911,4.66797,4.70386
AAPL,2008-04-18,4.84193,4.94014,4.82159,4.90235
AAPL,2008-04-21,4.94272,5.12895,4.92488,5.11949
AAPL,2008-04-22,5.09745,5.1146,4.81252,4.87682
AAPL,2008-04-23,4.99456,5.0179,4.90355,4.95877
AAPL,2008-04-24,5.03385,5.17492,4.84692,5.14321
AAPL,2008-04-25,5.19655,5.20951,5.06615,5.16744
AAPL,2008-04-28,5.16814,5.28947,5.1491,5.2434
AAPL,2008-04-29,5.20981,5.34769,5.18269,5.32934
AAPL,2008-04-30,5.36394,5.47979,5.26425,5.29535
AAPL,2008-05-01,5.32645,5.47979,5.32346,5.47979
AAPL,2008-05-02,5.48567,5.53721,5.43522,5.5088
AAPL,2008-05-05,5.53721,5.64129,5.51229,5.62365
AAPL,2008-05-06,5.62185,5.69612,5.54588,5.68286
AAPL,2008-05-07,5.66402,5.73012,5.59164,5.61258
AAPL,2008-05-08,5.59394,5.67788,5.5734,5.63401
AAPL,2008-05-09,5.57639,5.6093,5.52136,5.58477
AAPL,2008-05-12,5.6387,5.74966,5.56672,5.72853
AAPL,2008-05-13,5.74159,5.82822,5.71895,5.78356
AAPL,2008-05-14,5.82354,5.85245,5.64987,5.6704
AAPL,2008-05-15,5.68586,5.78137,5.6078,5.77608
AAPL,2008-05-16,5.79333,5.79333,5.69284,5.71197
AAPL,2008-05-19,5.72025,5.74448,5.51936,5.58895
AAPL,2008-05-20,5.53472,5.66741,5.48337,5.65964
AAPL,2008-05-21,5.65057,5.72345,5.36533,5.42485
AAPL,2008-05-22,5.45516,5.52046,5.23652,5.39026
AAPL,2008-05-23,5.50291,5.5395,5.41239,5.51568
AAPL,2008-05-27,5.56533,5.67588,5.53492,5.67588
AAPL,2008-05-28,5.70769,5.72195,5.59234,5.69314
AAPL,2008-05-29,5.69044,5.73012,5.64737,5.68336
AAPL,2008-05-30,5.70799,5.7704,5.7043,5.74617
AAPL,2008-06-02,5.7389,5.77379,5.61796,5.66532
AAPL,2008-06-03,5.68954,5.73012,5.55167,5.64319
AAPL,2008-06-04,5.60132,5.69543,5.57839,5.63801
AAPL,2008-06-05,5.6704,5.77977,5.65355,5.76661
AAPL,2008-06-06,5.72345,5.78306,5.64917,5.65186
AAPL,2008-06-09,5.62983,5.63063,5.34989,5.52884
AAPL,2008-06-10,5.49065,5.68586,5.45018,5.65186
AAPL,2008-06-11,5.61198,5.66243,5.46662,5.50491
AAPL,2008-06-12,5.52395,5.55984,5.2124,5.27461
AAPL,2008-06-13,5.22118,5.30202,5.03285,5.2474
AAPL,2008-06-16,5.214,5.41549,5.1473,5.38388
AAPL,2008-06-17,5.42435,5.5395,5.40113,5.52316
AAPL,2008-06-18,5.51049,5.54668,5.39953,5.4422
AAPL,2008-06-19,5.43323,5.55167,5.38258,5.5074
AAPL,2008-06-20,5.45068,5.51049,5.32765,5.33613
AAPL,2008-06-23,5.32097,5.35427,5.22317,5.27133
AAPL,2008-06-24,5.23782,5.35087,5.22486,5.27441
AAPL,2008-06-25,5.3125,5.44469,5.29365,5.40053
AAPL,2008-06-26,5.30183,5.32266,5.1148,5.12217
AAPL,2008-06-27,5.06665,5.19217,4.99786,5.17771
AAPL,2008-06-30,5.17641,5.23652,5.07193,5.09815
AAPL,2008-07-01,4.99456,5.31948,4.99287,5.31798
AAPL,2008-07-02,5.32934,5.40212,5.12019,5.12019
AAPL,2008-07-03,5.16286,5.24092,5.04651,5.1789
AAPL,2008-07-07,5.26643,5.39325,5.23284,5.33273
AAPL,2008-07-08,5.33961,5.47042,5.25926,5.46583
AAPL,2008-07-09,5.48796,5.5076,5.30183,5.30482
AAPL,2008-07-10,5.32496,5.39893,5.21768,5.3776
AAPL,2008-07-11,5.33881,5.39255,5.20632,5.25437
AAPL,2008-07-14,5.45666,5.45856,5.26873,5.29365
AAPL,2008-07-15,5.2451,5.28917,5.06545,5.16424
AAPL,2008-07-16,5.17741,5.26474,5.13225,5.26175
AAPL,2008-07-17,5.29984,5.32705,5.21798,5.23024
AAPL,2008-07-18,5.12117,5.16454,5.02268,5.02717
AAPL,2008-07-21,5.081,5.09964,4.90474,5.06246
AAPL,2008-07-22,4.53317,4.95499,4.46129,4.93306
AAPL,2008-07-23,5.02717,5.12537,4.9183,5.06126
AAPL,2008-07-24,5.00204,5.03105,4.82409,4.84143
AAPL,2008-07-25,4.88231,4.96187,4.83057,4.93564
AAPL,2008-07-28,4.93754,4.94572,4.6893,4.70056
AAPL,2008-07-29,4.72628,4.8543,4.67753,4.78212
AAPL,2008-07-30,4.80116,4.88649,4.75211,4.86706
AAPL,2008-07-31,4.80096,4.93824,4.77862,4.83904
AAPL,2008-08-01,4.86915,4.87084,4.74143,4.76945
AAPL,2008-08-04,4.76726,4.80694,4.6558,4.66477
AAPL,2008-08-05,4.73396,4.89517,4.71332,4.89019
AAPL,2008-08-06,4.87014,5.09715,4.80973,4.99935
AAPL,2008-08-07,4.95877,5.05877,4.9165,4.98011
AAPL,2008-08-08,4.99038,5.16454,4.98559,5.16126
AAPL,2008-08-11,5.1789,5.37341,5.16514,5.28369
AAPL,2008-08-12,5.28199,5.45826,5.28199,5.38058
AAPL,2008-08-13,5.42017,5.47979,5.35477,5.45856
AAPL,2008-08-14,5.42385,5.49425,5.41369,5.45884
AAPL,2008-08-15,5.45138,5.47211,5.32934,5.34959
AAPL,2008-08-18,5.33831,5.41279,5.29166,5.33941
AAPL,2008-08-19,5.30702,5.39106,5.23024,5.28269
AAPL,2008-08-20,5.32177,5.38726,5.28518,5.35277
AAPL,2008-08-21,5.31498,5.34101,5.23254,5.30622
AAPL,2008-08-22,5.35666,5.40342,5.34449,5.38228
AAPL,2008-08-25,5.35517,5.36464,5.22606,5.25308
AAPL,2008-08-26,5.25687,5.32396,5.25507,5.28598
AAPL,2008-08-27,5.27133,5.35038,5.24142,5.31778
AAPL,2008-08-28,5.33682,5.36533,5.25975,5.28917
AAPL,2008-08-29,5.26225,5.28169,5.1461,5.16056
AAPL,2008-09-02,5.25308,5.28169,5.02268,5.05927
AAPL,2008-09-03,5.0837,5.13464,4.99287,5.0825
AAPL,2008-09-04,5.04591,5.11231,4.89547,4.90803
AAPL,2008-09-05,4.82039,4.94412,4.79966,4.87633
AAPL,2008-09-08,5.00952,5.01919,4.61034,4.80754
AAPL,2008-09-09,4.77494,4.86994,4.5598,4.61722
AAPL,2008-09-10,4.64274,4.71821,4.53019,4.61492
AAPL,2008-09-11,4.61492,4.65819,4.44465,4.64742
AAPL,2008-09-12,4.5904,4.59469,4.46029,4.53397
AAPL,2008-09-15,4.32252,4.49568,4.27296,4.27296
AAPL,2008-09-16,4.06859,4.33776,4.02293,4.25861
AAPL,2008-09-17,4.21075,4.21594,3.89094,3.89094
AAPL,2008-09-18,3.97408,4.2619,3.6736,4.08185
AAPL,2008-09-19,4.28583,4.39051,4.14895,4.28991
AAPL,2008-09-22,4.25582,4.26908,3.97757,3.98913
AAPL,2008-09-23,4.00687,4.13439,3.85623,3.86202
AAPL,2008-09-24,3.87857,3.98614,3.80978,3.91865
AAPL,2008-09-25,3.95852,4.10308,3.91277,4.01675
AAPL,2008-09-26,3.8053,3.95154,3.74498,3.90349
AAPL,2008-09-29,3.63711,3.64309,3.06256,3.20452
AAPL,2008-09-30,3.29664,3.50102,3.23583,3.46005
AAPL,2008-10-01,3.40581,3.42037,3.26933,3.32227
AAPL,2008-10-02,3.28966,3.3114,3.04511,3.0476
AAPL,2008-10-03,3.16664,3.24231,2.88151,2.95419
AAPL,2008-10-06,2.80075,3.00753,2.66517,2.98778
AAPL,2008-10-07,3.06006,3.08908,2.70824,2.71462
AAPL,2008-10-08,2.61812,2.93325,2.60804,2.73347
AAPL,2008-10-09,2.84632,2.9161,2.63666,2.70126
AAPL,2008-10-10,2.60844,3.04511,2.58801,2.94711
AAPL,2008-10-13,3.19027,3.36484,3.07502,3.35626
AAPL,2008-10-14,3.54309,3.54379,3.13942,3.16883
AAPL,2008-10-15,3.16106,3.25697,2.98051,2.9825
AAPL,2008-10-16,3.03733,3.1482,2.79358,3.10203
AAPL,2008-10-17,3.02707,3.10673,2.61492,2.96485
AAPL,2008-10-20,3.03763,3.04611,2.8508,2.99676
AAPL,2008-10-21,2.9508,2.981,2.77524,2.7854
AAPL,2008-10-22,2.96356,3.0814,2.82907,2.94851
AAPL,2008-10-23,2.93923,3.02129,2.79757,2.99018
AAPL,2008-10-24,2.74941,2.981,2.74323,2.93495
AAPL,2008-10-27,2.89427,2.97203,2.79677,2.80355
AAPL,2008-10-28,2.90514,3.06006,2.81203,3.04192
AAPL,2008-10-29,3.06704,3.33503,3.04292,3.18259
AAPL,2008-10-30,3.29974,3.41489,3.2766,3.38069
AAPL,2008-10-31,3.26863,3.37252,3.20104,3.27591
AAPL,2008-11-03,3.22446,3.32147,3.19226,3.25617
AAPL,2008-11-04,3.34849,3.40312,3.24739,3.37929
AAPL,2008-11-05,3.31559,3.34041,3.13574,3.1444
AAPL,2008-11-06,3.07582,3.12896,2.984,3.0166
AAPL,2008-11-07,3.01819,3.04013,2.91392,2.99048
AAPL,2008-11-10,3.05378,3.05708,2.87683,2.9189
AAPL,2008-11-11,2.88729,2.95718,2.80873,2.8853
AAPL,2008-11-12,2.81541,2.83854,2.74044,2.74343
AAPL,2008-11-13,2.74024,2.93694,2.61902,2.93694
AAPL,2008-11-14,2.8506,2.86117,2.74024,2.74692
AAPL,2008-11-17,2.69338,2.75659,2.65669,2.68312
AAPL,2008-11-18,2.72797,2.77074,2.64383,2.73725
AAPL,2008-11-19,2.73047,2.78839,2.6245,2.62689
AAPL,2008-11-20,2.5905,2.63187,2.43487,2.45033
AAPL,2008-11-21,2.49499,2.56079,2.40975,2.51443
AAPL,2008-11-24,2.59129,2.88609,2.58253,2.82957
AAPL,2008-11-25,2.88061,2.88341,2.68362,2.76446
AAPL,2008-11-26,2.74293,2.89946,2.73545,2.89238
AAPL,2008-11-28,2.88321,2.8851,2.79677,2.82099
AAPL,2008-12-01,2.78012,2.80903,2.70724,2.70744
AAPL,2008-12-02,2.74024,2.8202,2.63367,2.81471
AAPL,2008-12-03,2.7207,2.93026,2.70296,2.9197
AAPL,2008-12-04,2.87244,2.89846,2.71143,2.78261
AAPL,2008-12-05,2.74842,2.87663,2.70495,2.86147
AAPL,2008-12-08,2.95619,3.06884,2.9161,3.03594
AAPL,2008-12-09,2.9828,3.15418,2.95867,3.04661
AAPL,2008-12-10,2.97852,3.02907,2.93893,2.98948
AAPL,2008-12-11,2.95649,3.0812,2.88729,2.89238
AAPL,2008-12-12,2.82808,3.01371,2.81641,2.99148
AAPL,2008-12-15,2.92238,2.92966,2.83116,2.8848
AAPL,2008-12-16,2.86147,2.93824,2.82369,2.90514
AAPL,2008-12-17,2.77094,2.77364,2.68022,2.71462
AAPL,2008-12-18,2.72499,2.76516,2.69188,2.72269
AAPL,2008-12-19,2.73994,2.76896,2.70296,2.74024
AAPL,2008-12-22,2.74024,2.74094,2.57803,2.61004
AAPL,2008-12-23,2.64813,2.67534,2.61512,2.62968
AAPL,2008-12-24,2.621,2.62569,2.57375,2.5895
AAPL,2008-12-26,2.63516,2.66198,2.59499,2.61224
AAPL,2008-12-29,2.63745,2.66717,2.5905,2.63686
AAPL,2008-12-30,2.66198,2.68102,2.57883,2.62689
AAPL,2008-12-31,2.61832,2.67135,2.59837,2.59867
AAPL,2009-01-02,2.60536,2.77194,2.59299,2.76298
AAPL,2009-01-05,2.83446,2.92867,2.82219,2.87941
AAPL,2009-01-06,2.92168,2.95718,2.81252,2.83176
AAPL,2009-01-07,2.78909,2.81541,2.74762,2.77114
AAPL,2009-01-08,2.7536,2.83565,2.74124,2.82199
AAPL,2009-01-09,2.83764,2.84332,2.74393,2.75709
AAPL,2009-01-12,2.7533,2.77074,2.66557,2.69877
AAPL,2009-01-13,2.6885,2.73227,2.62868,2.67015
AAPL,2009-01-14,2.62549,2.65649,2.57883,2.59788
AAPL,2009-01-15,2.45082,2.56079,2.43657,2.53856
AAPL,2009-01-16,2.56557,2.56907,2.44733,2.50625
AAPL,2009-01-20,2.49499,2.49599,2.38074,2.38074
AAPL,2009-01-21,2.41982,2.5234,2.41414,2.52191
AAPL,2009-01-22,2.67953,2.74024,2.61234,2.6892
AAPL,2009-01-23,2.64683,2.73595,2.63367,2.6892
AAPL,2009-01-26,2.70575,2.76996,2.6875,2.72927
AAPL,2009-01-27,2.74293,2.7874,2.73227,2.76218
AAPL,2009-01-28,2.80535,2.89238,2.7856,2.86765
AAPL,2009-01-29,2.83376,2.87184,2.8187,2.83116
AAPL,2009-01-30,2.8194,2.85,2.74044,2.74393
AAPL,2009-02-02,2.70973,2.80075,2.70654,2.7858
AAPL,2009-02-03,2.79477,2.84332,2.74792,2.83046
AAPL,2009-02-04,2.84114,2.93076,2.83396,2.84782
AAPL,2009-02-05,2.82468,2.95967,2.8194,2.93774
AAPL,2009-02-06,2.95419,3.04511,2.95219,3.03594
AAPL,2009-02-09,3.04511,3.13594,3.02926,3.12098
AAPL,2009-02-10,3.07901,3.12098,2.95389,2.97852
AAPL,2009-02-11,2.93575,2.99298,2.9151,2.94731
AAPL,2009-02-12,2.9171,3.03663,2.9171,3.02209
AAPL,2009-02-13,3.0169,3.04292,2.98699,3.01859
AAPL,2009-02-17,2.95219,2.95319,2.87015,2.87783
AAPL,2009-02-18,2.89647,2.9179,2.82239,2.87283
AAPL,2009-02-19,2.84114,2.86915,2.74323,2.75898
AAPL,2009-02-20,2.72469,2.81302,2.70973,2.77653
AAPL,2009-02-23,2.78909,2.80075,2.63416,2.64683
AAPL,2009-02-24,2.65649,2.76746,2.64843,2.74722
AAPL,2009-02-25,2.73565,2.82887,2.71761,2.77524
AAPL,2009-02-26,2.80405,2.82887,2.70824,2.71532
AAPL,2009-02-27,2.67953,2.77912,2.66886,2.71931
AAPL,2009-03-02,2.67933,2.77653,2.66886,2.67783
AAPL,2009-03-03,2.71273,2.76248,2.67584,2.6895
AAPL,2009-03-04,2.74443,2.82419,2.72349,2.77574
AAPL,2009-03-05,2.74722,2.79707,2.69208,2.70455
AAPL,2009-03-06,2.6882,2.6908,2.50625,2.59698
AAPL,2009-03-09,2.5586,2.66687,2.51423,2.53018
AAPL,2009-03-10,2.58053,2.71512,2.56827,2.69777
AAPL,2009-03-11,2.73695,2.86367,2.72749,2.82119
AAPL,2009-03-12,2.82827,2.94073,2.80075,2.93395
AAPL,2009-03-13,2.93256,2.95817,2.89258,2.92069
AAPL,2009-03-16,2.93923,2.96436,2.86685,2.90474
AAPL,2009-03-17,2.89876,3.03495,2.89427,3.03395
AAPL,2009-03-18,3.04093,3.14989,3.03594,3.08987
AAPL,2009-03-19,3.10403,3.14092,3.05229,3.09337
AAPL,2009-03-20,3.10971,3.13872,3.06206,3.09237
AAPL,2009-03-23,3.12596,3.29256,3.09755,3.2782
AAPL,2009-03-24,3.23065,3.33203,3.20872,3.24231
AAPL,2009-03-25,3.27312,3.29854,3.16205,3.24211
AAPL,2009-03-26,3.28588,3.34799,3.27561,3.3449
AAPL,2009-03-27,3.30352,3.30392,3.23932,3.25237
AAPL,2009-03-30,3.16933,3.19705,3.12377,3.18079
AAPL,2009-03-31,3.2124,3.27162,3.19655,3.20024
AAPL,2009-04-01,3.16784,3.31857,3.16275,3.30861
AAPL,2009-04-02,3.34998,3.49374,3.34241,3.43154
AAPL,2009-04-03,3.46763,3.53561,3.45606,3.53123
AAPL,2009-04-06,3.49962,3.61547,3.44878,3.606
AAPL,2009-04-07,3.54449,3.55197,3.47609,3.50102
AAPL,2009-04-08,3.508,3.55525,3.48846,3.5414
AAPL,2009-04-09,3.606,3.65346,3.59104,3.6397
AAPL,2009-04-13,3.65346,3.68287,3.62345,3.66014
AAPL,2009-04-14,3.6389,3.65884,3.56941,3.60152
AAPL,2009-04-15,3.56203,3.60002,3.52405,3.58118
AAPL,2009-04-16,3.62943,3.75026,3.61677,3.69743
AAPL,2009-04-17,3.68486,3.78217,3.66114,3.75834
AAPL,2009-04-20,3.70719,3.74468,3.62803,3.66841
AAPL,2009-04-21,3.62175,3.71756,3.61039,3.70719
AAPL,2009-04-22,3.73272,3.81596,3.69015,3.69931
AAPL,2009-04-23,3.85603,3.87299,3.76013,3.81766
AAPL,2009-04-24,3.79034,3.80938,3.74428,3.77159
AAPL,2009-04-27,3.74089,3.8053,3.7349,3.79732
AAPL,2009-04-28,3.75534,3.84238,3.75315,3.77159
AAPL,2009-04-29,3.80081,3.86222,3.76931,3.80938
AAPL,2009-04-30,3.84767,3.86691,3.803,3.83012
AAPL,2009-05-01,3.83012,3.89492,3.82932,3.87398
AAPL,2009-05-04,3.9023,4.02612,3.88664,4.02054
AAPL,2009-05-05,4.01127,4.04456,3.99163,4.03958
AAPL,2009-05-06,4.06411,4.0646,3.9643,4.0338
AAPL,2009-05-07,4.02124,4.0308,3.89322,3.92951
AAPL,2009-05-08,3.93021,3.99511,3.84417,3.93321
AAPL,2009-05-11,3.87488,3.98614,3.8703,3.94467
AAPL,2009-05-12,3.94856,3.94856,3.75285,3.78795
AAPL,2009-05-13,3.74946,3.77489,3.63351,3.63701
AAPL,2009-05-14,3.64578,3.76053,3.64389,3.74358
AAPL,2009-05-15,3.71776,3.79403,3.70231,3.72654
AAPL,2009-05-18,3.76961,3.85783,3.70091,3.85603
AAPL,2009-05-19,3.86202,3.93699,3.82782,3.88006
AAPL,2009-05-20,3.88944,3.934,3.81426,3.83151
AAPL,2009-05-21,3.8053,3.86003,3.74178,3.78007
AAPL,2009-05-22,3.77687,3.78007,3.70679,3.72922
AAPL,2009-05-26,3.80061,3.98305,3.79203,3.98146
AAPL,2009-05-27,4.01127,4.10926,3.98475,4.04985
AAPL,2009-05-28,4.0646,4.12222,4.01954,4.11226
AAPL,2009-05-29,4.12272,4.13738,4.07497,4.13439
AAPL,2009-06-01,4.15093,4.2616,4.14037,4.24316
AAPL,2009-06-02,4.23129,4.30387,4.21075,4.24744
AAPL,2009-06-03,4.2644,4.29659,4.23379,4.29111
AAPL,2009-06-04,4.2649,4.38971,4.2632,4.37615
AAPL,2009-06-05,4.43009,4.45681,4.3602,4.40396
AAPL,2009-06-08,4.38103,4.39121,4.24545,4.37935
AAPL,2009-06-09,4.37835,4.40078,4.27825,4.34534
AAPL,2009-06-10,4.32252,4.33298,4.20926,4.26908
AAPL,2009-06-11,4.25143,4.30955,4.21713,4.2606
AAPL,2009-06-12,4.22741,4.23479,4.14177,4.16998
AAPL,2009-06-15,4.13957,4.16878,4.10628,4.14297
AAPL,2009-06-16,4.15901,4.21445,4.14346,4.15015
AAPL,2009-06-17,4.16181,4.18524,4.09501,4.12771
AAPL,2009-06-18,4.14037,4.20128,4.12801,4.13668
AAPL,2009-06-19,4.20308,4.24784,4.16779,4.24714
AAPL,2009-06-22,4.28084,4.30955,4.14975,4.18244
AAPL,2009-06-23,4.15073,4.16958,4.04536,4.07935
AAPL,2009-06-24,4.12372,4.18663,4.10508,4.14645
AAPL,2009-06-25,4.13439,4.26728,4.11684,4.25802
AAPL,2009-06-26,4.25482,4.37047,4.25482,4.33618
AAPL,2009-06-29,4.36698,4.38253,4.30895,4.32172
AAPL,2009-06-30,4.34316,4.37785,4.31673,4.33598
AAPL,2009-07-01,4.36917,4.40396,4.33826,4.34824
AAPL,2009-07-02,4.30317,4.34824,4.25612,4.2626
AAPL,2009-07-06,4.22193,4.23129,4.14745,4.21893
AAPL,2009-07-07,4.21495,4.25312,4.11584,4.12272
AAPL,2009-07-08,4.13768,4.20208,4.09182,4.17776
AAPL,2009-07-09,4.1956,4.20079,4.13798,4.15073
AAPL,2009-07-10,4.15243,4.23069,4.14945,4.21614
AAPL,2009-07-13,4.24814,4.33298,4.18772,4.33298
AAPL,2009-07-14,4.32461,4.35901,4.29839,4.33069
AAPL,2009-07-15,4.41024,4.47535,4.3935,4.47146
AAPL,2009-07-16,4.44115,4.50586,4.43188,4.491
AAPL,2009-07-17,4.54095,4.62758,4.52579,4.61941
AAPL,2009-07-20,4.66198,4.7197,4.59389,4.6558
AAPL,2009-07-21,4.67065,4.67065,4.5588,4.61163
AAPL,2009-07-22,4.79518,4.83256,4.75261,4.77164
AAPL,2009-07-23,4.76497,4.82359,4.73525,4.80484
AAPL,2009-07-24,4.77742,4.87084,4.76477,4.87084
AAPL,2009-07-27,4.87084,4.89757,4.7877,4.87403
AAPL,2009-07-28,4.83954,4.87403,4.79786,4.87084
AAPL,2009-07-29,4.83755,4.8852,4.81741,4.87174
AAPL,2009-07-30,4.92288,5.0139,4.9165,4.95598
AAPL,2009-07-31,4.96187,5.02268,4.95877,4.97413
AAPL,2009-08-03,5.02717,5.07263,5.01889,5.06665
AAPL,2009-08-04,5.02368,5.04073,4.99985,5.03993
AAPL,2009-08-05,5.05339,5.09676,4.99985,5.02607
AAPL,2009-08-06,5.03993,5.06834,4.96445,4.99038
AAPL,2009-08-07,5.0169,5.07133,5.0169,5.03883
AAPL,2009-08-10,5.03534,5.07133,4.9826,5.0139
AAPL,2009-08-11,4.98111,5.00414,4.92836,4.95678
AAPL,2009-08-12,4.94641,5.07492,4.94542,5.03285
AAPL,2009-08-13,5.07233,5.13414,5.06784,5.12647
AAPL,2009-08-14,5.10961,5.12167,5.03963,5.07702
AAPL,2009-08-17,4.98081,4.98081,4.8535,4.85808
AAPL,2009-08-18,4.92438,5.00044,4.91401,4.99287
AAPL,2009-08-19,4.95389,5.03235,4.94512,5.01082
AAPL,2009-08-20,5.01919,5.07512,5.01102,5.06365
AAPL,2009-08-21,5.10961,5.15658,5.07781,5.15208
AAPL,2009-08-24,5.17561,5.19675,5.12267,5.1469
AAPL,2009-08-25,5.15836,5.20413,5.1491,5.15726
AAPL,2009-08-26,5.14321,5.16126,5.07622,5.09745
AAPL,2009-08-27,5.13195,5.16206,5.0174,5.15906
AAPL,2009-08-28,5.23782,5.25108,5.12965,5.17671
AAPL,2009-08-31,5.11699,5.14002,5.06784,5.12117
AAPL,2009-09-01,5.1148,5.17561,5.02088,5.03235
AAPL,2009-09-02,5.00782,5.10373,4.99686,5.02806
AAPL,2009-09-03,5.06854,5.08698,5.02268,5.06934
AAPL,2009-09-04,5.09048,5.19655,5.08678,5.18429
AAPL,2009-09-08,5.24909,5.27053,5.23652,5.26474
AAPL,2009-09-09,5.25866,5.3118,5.16624,5.21111
AAPL,2009-09-10,5.23722,5.27441,5.19994,5.25367
AAPL,2009-09-11,5.26564,5.27201,5.20183,5.24082
AAPL,2009-09-14,5.20143,5.29395,5.18269,5.28837
AAPL,2009-09-15,5.29824,5.34729,5.28438,5.33273
AAPL,2009-09-16,5.41887,5.56373,5.41529,5.53602
AAPL,2009-09-17,5.5395,5.68606,5.5389,5.61876
AAPL,2009-09-18,5.65964,5.67888,5.62444,5.63252
AAPL,2009-09-21,5.61557,5.63731,5.52884,5.60202
AAPL,2009-09-22,5.63531,5.64369,5.56672,5.61657
AAPL,2009-09-23,5.64259,5.75066,5.63272,5.64737
AAPL,2009-09-24,5.70071,5.71467,5.56453,5.59563
AAPL,2009-09-25,5.54449,5.64737,5.52336,5.55256
AAPL,2009-09-28,5.59593,5.68336,5.58137,5.66721
AAPL,2009-09-29,5.68286,5.705,5.61098,5.64369
AAPL,2009-09-30,5.66372,5.67608,5.56034,5.64259
AAPL,2009-10-01,5.64687,5.6697,5.50142,5.50621
AAPL,2009-10-02,5.52166,5.66103,5.52116,5.62913
AAPL,2009-10-05,5.66891,5.68805,5.60959,5.66323
AAPL,2009-10-06,5.71547,5.78505,5.70151,5.78505
AAPL,2009-10-07,5.77907,5.80131,5.75434,5.79153
AAPL,2009-10-08,5.80908,5.82822,5.75006,5.76182
AAPL,2009-10-09,5.75066,5.80569,5.74228,5.79861
AAPL,2009-10-12,5.81377,5.83052,5.77339,5.80928
AAPL,2009-10-13,5.80201,5.81995,5.77508,5.78535
AAPL,2009-10-14,5.85115,5.85484,5.79103,5.82354
AAPL,2009-10-15,5.77209,5.81227,5.7701,5.80131
AAPL,2009-10-16,5.76112,5.79523,5.71865,5.72523
AAPL,2009-10-19,5.71865,5.78455,5.64917,5.77977
AAPL,2009-10-20,6.10279,6.14147,6.02293,6.05134
AAPL,2009-10-21,6.07686,6.35442,6.065,6.23897
AAPL,2009-10-22,6.22631,6.3279,6.16499,6.24715
AAPL,2009-10-23,6.2631,6.26509,6.18703,6.20866
AAPL,2009-10-26,6.20198,6.2944,6.09181,6.16419
AAPL,2009-10-27,6.13828,6.17457,5.98106,6.00827
AAPL,2009-10-28,6.00807,6.02891,5.81776,5.85743
AAPL,2009-10-29,5.9333,5.99182,5.84946,5.97766
AAPL,2009-10-30,5.97218,5.99182,5.66442,5.7389
AAPL,2009-11-02,5.77907,5.87189,5.64987,5.76342
AAPL,2009-11-03,5.72345,5.7698,5.66033,5.74617
AAPL,2009-11-04,5.80599,5.902,5.79103,5.80928
AAPL,2009-11-05,5.86581,5.93679,5.83968,5.90728
AAPL,2009-11-06,5.87508,5.94237,5.85743,5.91626
AAPL,2009-11-09,5.99571,6.14665,5.97498,6.1327
AAPL,2009-11-10,6.12172,6.24067,6.11993,6.17955
AAPL,2009-11-11,6.2293,6.24137,6.14446,6.18703
AAPL,2009-11-12,6.19052,6.23717,6.1319,6.14924
AAPL,2009-11-13,6.17925,6.23598,6.15144,6.22382
AAPL,2009-11-16,6.25432,6.33169,6.24167,6.29061
AAPL,2009-11-17,6.27326,6.31553,6.24137,6.30178
AAPL,2009-11-18,6.27904,6.30178,6.21086,6.26958
AAPL,2009-11-19,6.22611,6.2291,6.08235,6.10398
AAPL,2009-11-20,6.03828,6.10049,6.02023,6.08583
AAPL,2009-11-23,6.18354,6.27107,6.17885,6.26708
AAPL,2009-11-24,6.24735,6.26708,6.17706,6.22352
AAPL,2009-11-25,6.25612,6.26001,6.20298,6.21634
AAPL,2009-11-27,6.06142,6.17905,6.03958,6.10677
AAPL,2009-11-30,6.11744,6.13978,6.05134,6.08553
AAPL,2009-12-01,6.15712,6.17307,5.99262,5.99631
AAPL,2009-12-02,6.05962,6.1317,5.95912,5.97378
AAPL,2009-12-03,6.02373,6.05792,5.97518,5.98196
AAPL,2009-12-04,6.07916,6.08514,5.79253,5.88485
AAPL,2009-12-07,5.88485,5.8995,5.74418,5.75186
AAPL,2009-12-08,5.75484,5.85564,5.74498,5.78037
AAPL,2009-12-09,5.82214,6.0329,5.79353,6.02173
AAPL,2009-12-10,6.07886,6.07916,5.97019,5.98036
AAPL,2009-12-11,6.01973,6.02821,5.88884,5.92642
AAPL,2009-12-14,5.95035,6.01027,5.86232,5.99651
AAPL,2009-12-15,5.95932,6.01306,5.88325,5.91176
AAPL,2009-12-16,5.93679,5.98256,5.92274,5.93749
AAPL,2009-12-17,5.93281,5.93679,5.81476,5.84118
AAPL,2009-12-18,5.87827,5.95135,5.86371,5.94965
AAPL,2009-12-21,5.9668,6.08055,5.95693,6.03529
AAPL,2009-12-22,6.08215,6.11545,6.04805,6.09959
AAPL,2009-12-23,6.12472,6.16101,6.11395,6.15273
AAPL,2009-12-24,6.19311,6.37336,6.19052,6.36379
AAPL,2009-12-28,6.4277,6.51324,6.38133,6.44235
AAPL,2009-12-29,6.47375,6.47595,6.35482,6.36578
AAPL,2009-12-30,6.35562,6.45421,6.34156,6.44334
AAPL,2009-12-31,6.48781,6.49479,6.41065,6.41503
AAPL,2010-01-04,6.49958,6.53008,6.46597,6.51522
AAPL,2010-01-05,6.53905,6.56358,6.4923,6.52639
AAPL,2010-01-06,6.52639,6.55241,6.41553,6.42221
AAPL,2010-01-07,6.44444,6.45421,6.36409,6.41085
AAPL,2010-01-08,6.40586,6.45421,6.36458,6.45401
AAPL,2010-01-11,6.48362,6.48432,6.34584,6.39669
AAPL,2010-01-12,6.37216,6.38583,6.28404,6.32401
AAPL,2010-01-13,6.33577,6.42122,6.21354,6.41254
AAPL,2010-01-14,6.39439,6.40736,6.36339,6.37535
AAPL,2010-01-15,6.43587,6.44205,6.26688,6.26868
AAPL,2010-01-19,6.34425,6.55112,6.30925,6.54683
AAPL,2010-01-20,6.54285,6.56198,6.37785,6.44594
AAPL,2010-01-21,6.46349,6.4936,6.30826,6.33398
AAPL,2010-01-22,6.2954,6.31723,6.00139,6.01973
AAPL,2010-01-25,6.17507,6.23179,6.09451,6.18254
AAPL,2010-01-26,6.26668,6.50606,6.16709,6.26888
AAPL,2010-01-27,6.2964,6.41085,6.07387,6.3282
AAPL,2010-01-28,6.25063,6.25612,6.04935,6.067
AAPL,2010-01-29,6.1293,6.15563,5.79153,5.84667
AAPL,2010-02-01,5.86301,5.9668,5.82384,5.92842
AAPL,2010-02-02,5.96451,5.97677,5.88704,5.96201
AAPL,2010-02-03,5.94437,6.09511,5.91874,6.065
AAPL,2010-02-04,5.99312,6.03958,5.8325,5.84647
AAPL,2010-02-05,5.86581,5.9668,5.81028,5.95035
AAPL,2010-02-08,5.95713,6.02423,5.90658,5.90998
AAPL,2010-02-09,5.98166,6.01276,5.92862,5.97278
AAPL,2010-02-10,5.96082,5.98524,5.91406,5.94068
AAPL,2010-02-11,5.93021,6.08055,5.90828,6.04835
AAPL,2010-02-12,6.0333,6.13828,5.95135,6.09999
AAPL,2010-02-16,6.14795,6.20178,6.13478,6.19221
AAPL,2010-02-17,6.21814,6.21953,6.11574,6.16609
AAPL,2010-02-18,6.13808,6.20726,6.11774,6.17805
AAPL,2010-02-19,6.14476,6.18623,6.12242,6.13938
AAPL,2010-02-22,6.1632,6.16469,6.064,6.10119
AAPL,2010-02-23,6.08553,6.1293,5.95793,5.9992
AAPL,2010-02-24,6.04336,6.1319,6.02273,6.10917
AAPL,2010-02-25,6.00847,6.17587,5.99402,6.14944
AAPL,2010-02-26,6.1634,6.24595,6.14944,6.2291
AAPL,2010-03-01,6.2634,6.37785,6.25492,6.3624
AAPL,2010-03-02,6.39201,6.41822,6.32461,6.3586
AAPL,2010-03-03,6.36808,6.38921,6.33009,6.37256
AAPL,2010-03-04,6.37416,6.42092,6.35212,6.41424
AAPL,2010-03-05,6.54523,6.6881,6.53407,6.66557
AAPL,2010-03-08,6.69667,6.70066,6.64444,6.66956
AAPL,2010-03-09,6.64174,6.85001,6.63397,6.78909
AAPL,2010-03-10,6.81082,6.86496,6.79468,6.84512
AAPL,2010-03-11,6.81482,6.86526,6.79896,6.86526
AAPL,2010-03-12,6.91211,6.93235,6.87224,6.89846
AAPL,2010-03-15,6.86526,6.86526,6.70535,6.81432
AAPL,2010-03-16,6.82419,6.84931,6.77413,6.83266
AAPL,2010-03-17,6.84403,6.89377,6.79726,6.82219
AAPL,2010-03-18,6.81651,6.85001,6.77673,6.83923
AAPL,2010-03-19,6.85469,6.85738,6.73486,6.76647
AAPL,2010-03-22,6.71272,6.87992,6.70235,6.84283
AAPL,2010-03-23,6.86994,6.96526,6.82169,6.9523
AAPL,2010-03-24,6.93634,7.00842,6.92577,6.98211
AAPL,2010-03-25,7.02856,7.03215,6.88809,6.90045
AAPL,2010-03-26,6.97203,7.06067,6.95818,7.02986
AAPL,2010-03-29,7.09057,7.11988,7.05109,7.07442
AAPL,2010-03-30,7.20513,7.23005,7.13165,7.1802
AAPL,2010-03-31,7.1802,7.20343,7.13803,7.15438
AAPL,2010-04-01,7.23503,7.26843,7.08609,7.18359
AAPL,2010-04-05,7.15408,7.26086,7.1473,7.26056
AAPL,2010-04-06,7.25348,7.31369,7.21529,7.29285
AAPL,2010-04-07,7.29824,7.36473,7.26614,7.32406
AAPL,2010-04-08,7.31838,7.35397,7.2456,7.30462
AAPL,2010-04-09,7.35147,7.36373,7.31988,7.36085
AAPL,2010-04-12,7.39514,7.39992,7.36165,7.3757
AAPL,2010-04-13,7.37391,7.39196,7.34021,7.38049
AAPL,2010-04-14,7.46374,7.48388,7.43033,7.48008
AAPL,2010-04-15,7.48756,7.58167,7.474,7.57789
AAPL,2010-04-16,7.58038,7.64478,7.44489,7.53143
AAPL,2010-04-19,7.50531,7.54698,7.36005,7.52155
AAPL,2010-04-20,7.58745,7.58765,7.39634,7.44649
AAPL,2010-04-21,7.86262,7.92304,7.78496,7.89133
AAPL,2010-04-22,7.86062,8.12043,7.79971,8.11285
AAPL,2010-04-23,8.12841,8.28573,8.12801,8.24465
AAPL,2010-04-26,8.27955,8.2948,8.1648,8.20467
AAPL,2010-04-27,8.12801,8.15442,7.93091,7.97787
AAPL,2010-04-28,8.00588,8.03739,7.80609,7.96441
AAPL,2010-04-29,8.00788,8.22042,7.97687,8.17805
AAPL,2010-04-30,8.21185,8.23668,7.94566,7.94865
AAPL,2010-05-03,8.04975,8.15542,8.0025,8.10897
AAPL,2010-05-04,7.99033,8.01495,7.81576,7.87418
AAPL,2010-05-05,7.69902,7.85932,7.5727,7.79323
AAPL,2010-05-06,7.73211,7.86232,6.0657,7.49723
AAPL,2010-05-07,7.42814,7.50601,6.85619,7.1806
AAPL,2010-05-10,7.64598,7.75245,7.56672,7.73191
AAPL,2010-05-11,7.6723,7.91226,7.62634,7.80977
AAPL,2010-05-12,7.90449,8.01046,7.87488,7.97956
AAPL,2010-05-13,8.01396,8.0673,7.80579,7.86501
AAPL,2010-05-14,7.7702,7.80859,7.59553,7.72673
AAPL,2010-05-17,7.73749,7.79891,7.5417,7.73869
AAPL,2010-05-18,7.82543,7.87119,7.61866,7.68287
AAPL,2010-05-19,7.59473,7.70022,7.45436,7.56054
AAPL,2010-05-20,7.34918,7.42376,7.19017,7.23772
AAPL,2010-05-21,7.05209,7.44319,7.04322,7.3769
AAPL,2010-05-24,7.52734,7.638,7.49783,7.51159
AAPL,2010-05-25,7.30283,7.51159,7.22077,7.46473
AAPL,2010-05-26,7.61676,7.67589,7.42077,7.43183
AAPL,2010-05-27,7.63262,7.72873,7.58377,7.71248
AAPL,2010-05-28,7.88973,7.89731,7.71248,7.81995
AAPL,2010-06-01,7.90638,8.0969,7.88335,7.93988
AAPL,2010-06-02,8.05892,8.06061,7.92582,8.03609
AAPL,2010-06-03,8.07318,8.08434,7.92782,8.01026
AAPL,2010-06-04,7.8685,7.97338,7.75195,7.79223
AAPL,2010-06-07,7.86561,7.88903,7.62734,7.639
AAPL,2010-06-08,7.71347,7.72653,7.47858,7.59005
AAPL,2010-06-09,7.65844,7.66931,7.38248,7.40392
AAPL,2010-06-10,7.45277,7.6402,7.37321,7.62694
AAPL,2010-06-11,7.55516,7.72793,7.53043,7.71766
AAPL,2010-06-14,7.79622,7.88903,7.73261,7.74049
AAPL,2010-06-15,7.78106,7.91107,7.77828,7.90618
AAPL,2010-06-16,7.94566,8.15144,7.9343,8.13538
AAPL,2010-06-17,8.24106,8.30876,8.20467,8.27665
AAPL,2010-06-18,8.28752,8.37226,8.26329,8.34325
AAPL,2010-06-21,8.45541,8.49419,8.18065,8.22542
AAPL,2010-06-22,8.28752,8.40137,8.26529,8.33627
AAPL,2010-06-23,8.3586,8.3616,8.15612,8.24904
AAPL,2010-06-24,8.24904,8.31723,8.1625,8.18913
AAPL,2010-06-25,8.22122,8.2281,8.09222,8.11943
AAPL,2010-06-28,8.12771,8.21225,8.05234,8.16819
AAPL,2010-06-29,8.04845,8.04845,7.74129,7.79871
AAPL,2010-06-30,7.81557,7.85364,7.61188,7.65745
AAPL,2010-07-01,7.73601,7.75694,7.40462,7.56522
AAPL,2010-07-02,7.63162,7.6388,7.40392,7.51747
AAPL,2010-07-06,7.51747,7.69672,7.49484,7.56991
AAPL,2010-07-07,7.62962,7.87737,7.60321,7.87388
AAPL,2010-07-08,7.99352,8.00328,7.75963,7.85764
AAPL,2010-07-09,7.82065,7.91246,7.7688,7.90399
AAPL,2010-07-12,7.87049,7.97169,7.75863,7.83321
AAPL,2010-07-13,7.79991,7.80579,7.50231,7.66631
AAPL,2010-07-14,7.58597,7.78685,7.58067,7.69433
AAPL,2010-07-15,7.55824,7.82324,7.52794,7.65465
AAPL,2010-07-16,7.7042,7.76252,7.56283,7.60819
AAPL,2010-07-19,7.60261,7.6074,7.29475,7.4763
AAPL,2010-07-20,7.38188,7.69972,7.30651,7.66931
AAPL,2010-07-21,8.0669,8.07158,7.73211,7.73899
AAPL,2010-07-22,7.84646,7.91536,7.7727,7.88505
AAPL,2010-07-23,7.83042,7.92752,7.8018,7.91376
AAPL,2010-07-26,7.91496,7.91854,7.84626,7.89333
AAPL,2010-07-27,7.9356,8.06061,7.92482,8.04037
AAPL,2010-07-28,8.02761,8.0987,7.92304,7.94417
AAPL,2010-07-29,7.93669,7.99522,7.79672,7.85833
AAPL,2010-07-30,7.78546,7.90638,7.76023,7.83161
AAPL,2010-08-02,7.92852,7.99382,7.90399,7.97169
AAPL,2010-08-03,7.97169,8.01396,7.89801,7.97467
AAPL,2010-08-04,7.999,8.04596,7.92502,8.00538
AAPL,2010-08-05,7.96012,8.01176,7.9319,7.967
AAPL,2010-08-06,7.90638,7.96041,7.84328,7.91834
AAPL,2010-08-09,7.96041,7.98145,7.90269,7.96869
AAPL,2010-08-10,7.91107,7.92882,7.84148,7.89751
AAPL,2010-08-11,7.7683,7.78346,7.6052,7.61627
AAPL,2010-08-12,7.50681,7.7055,7.49324,7.66571
AAPL,2010-08-13,7.64179,7.66901,7.58297,7.58357
AAPL,2010-08-16,7.5422,7.61188,7.5073,7.5395
AAPL,2010-08-17,7.61418,7.75195,7.58626,7.671
AAPL,2010-08-18,7.68855,7.75325,7.65913,7.7045
AAPL,2010-08-19,7.69612,7.71636,7.57111,7.6074
AAPL,2010-08-20,7.59135,7.72973,7.58067,7.59962
AAPL,2010-08-23,7.66453,7.6723,7.46573,7.48358
AAPL,2010-08-24,7.39794,7.39794,7.26584,7.30382
AAPL,2010-08-25,7.30382,7.42795,7.22227,7.39464
AAPL,2010-08-26,7.473,7.48188,7.31529,7.31529
AAPL,2010-08-27,7.35377,7.38587,7.17162,7.35646
AAPL,2010-08-30,7.32854,7.48188,7.32626,7.38278
AAPL,2010-08-31,7.36085,7.44549,7.31728,7.40092
AAPL,2010-09-01,7.53512,7.65515,7.49813,7.62096
AAPL,2010-09-02,7.65276,7.67689,7.56772,7.67689
AAPL,2010-09-03,7.76113,7.87777,7.74747,7.87737
AAPL,2010-09-07,7.80958,7.9015,7.80141,7.84936
AAPL,2010-09-08,7.90788,8.04845,7.88755,8.00378
AAPL,2010-09-09,8.07058,8.11435,8.00378,8.00838
AAPL,2010-09-10,8.01256,8.05194,7.95763,8.01874
AAPL,2010-09-13,8.0972,8.16749,8.09092,8.1295
AAPL,2010-09-14,8.10388,8.19431,8.08364,8.1612
AAPL,2010-09-15,8.15892,8.2314,8.15442,8.2264
AAPL,2010-09-16,8.2281,8.42241,8.20467,8.41972
AAPL,2010-09-17,8.44854,8.46159,8.33159,8.38313
AAPL,2010-09-20,8.40556,8.63905,8.39828,8.6227
AAPL,2010-09-21,8.64025,8.74822,8.60884,8.63905
AAPL,2010-09-22,8.61263,8.76706,8.59728,8.76008
AAPL,2010-09-23,8.72179,8.91281,8.70665,8.79567
AAPL,2010-09-24,8.88938,8.93665,8.84492,8.89926
AAPL,2010-09-27,8.9502,8.97184,8.85927,8.86387
AAPL,2010-09-28,8.88011,8.8827,8.37226,8.73306
AAPL,2010-09-29,8.74224,8.82268,8.70665,8.74872
AAPL,2010-09-30,8.79787,8.82867,8.56179,8.63825
AAPL,2010-10-01,8.71661,8.72479,8.56497,8.60126
AAPL,2010-10-04,8.57594,8.61263,8.4561,8.48313
AAPL,2010-10-05,8.59578,8.81182,8.58003,8.79637
AAPL,2010-10-06,8.8196,8.88908,8.68461,8.80434
AAPL,2010-10-07,8.83914,8.84323,8.73446,8.80534
AAPL,2010-10-08,8.88191,8.96486,8.82867,8.95319
AAPL,2010-10-11,8.97402,9.0485,8.96814,8.99177
AAPL,2010-10-12,8.99307,9.11778,8.90414,9.08877
AAPL,2010-10-13,9.13434,9.19206,9.12726,9.13743
AAPL,2010-10-14,9.1808,9.20881,9.14521,9.20382
AAPL,2010-10-15,9.35945,9.59075,9.28288,9.58277
AAPL,2010-10-18,9.69543,9.71138,9.56981,9.68047
AAPL,2010-10-19,9.23882,9.55386,9.13384,9.42326
AAPL,2010-10-20,9.4083,9.56782,9.3425,9.45417
AAPL,2010-10-21,9.508,9.58277,9.34031,9.42326
AAPL,2010-10-22,9.4083,9.43931,9.32456,9.36045
AAPL,2010-10-25,9.4113,9.48706,9.39025,9.40332
AAPL,2010-10-26,9.3425,9.43024,9.30491,9.37789
AAPL,2010-10-27,9.36164,9.43532,9.30323,9.37082
AAPL,2010-10-28,9.37501,9.3769,9.16045,9.29256
AAPL,2010-10-29,9.26464,9.31199,9.15937,9.16285
AAPL,2010-11-01,9.2133,9.30323,9.19984,9.25956
AAPL,2010-11-02,9.35347,9.44329,9.3465,9.41828
AAPL,2010-11-03,9.48308,9.52595,9.39325,9.52295
AAPL,2010-11-04,9.59473,9.74827,9.59174,9.68845
AAPL,2010-11-05,9.68047,9.72932,9.6416,9.65356
AAPL,2010-11-08,9.65356,9.7353,9.64258,9.69941
AAPL,2010-11-09,9.77219,9.78116,9.5758,9.62265
AAPL,2010-11-10,9.6406,9.7034,9.54688,9.68247
AAPL,2010-11-11,9.59174,9.69243,9.56782,9.6386
AAPL,2010-11-12,9.60571,9.63461,9.24351,9.3769
AAPL,2010-11-15,9.39125,9.45417,9.32356,9.34748
AAPL,2010-11-16,9.30143,9.36444,9.1118,9.1812
AAPL,2010-11-17,9.16555,9.25497,9.06455,9.14869
AAPL,2010-11-18,9.29953,9.42824,9.2756,9.39025
AAPL,2010-11-19,9.3769,9.38926,9.29256,9.33832
AAPL,2010-11-22,9.33742,9.5409,9.31179,9.5409
AAPL,2010-11-23,9.45317,9.49105,9.33313,9.39913
AAPL,2010-11-24,9.49902,9.60371,9.49105,9.58476
AAPL,2010-11-26,9.54688,9.6715,9.52793,9.59075
AAPL,2010-11-29,9.62763,9.66452,9.48008,9.64558
AAPL,2010-11-30,9.54588,9.5718,9.46423,9.47311
AAPL,2010-12-01,9.60969,9.67349,9.59075,9.63162
AAPL,2010-12-02,9.66552,9.71138,9.58776,9.68545
AAPL,2010-12-03,9.64758,9.70041,9.63062,9.66352
AAPL,2010-12-06,9.69643,9.81307,9.69243,9.74727
AAPL,2010-12-07,9.85992,9.86292,9.68446,9.68745
AAPL,2010-12-08,9.7353,9.77319,9.65256,9.77319
AAPL,2010-12-09,9.81606,9.81805,9.71238,9.73431
AAPL,2010-12-10,9.73132,9.77419,9.69842,9.75923
AAPL,2010-12-13,9.87388,9.89482,9.77219,9.79214
AAPL,2010-12-14,9.8021,9.81905,9.71138,9.75125
AAPL,2010-12-15,9.74627,9.83301,9.71736,9.75325
AAPL,2010-12-16,9.77518,9.82105,9.74627,9.77917
AAPL,2010-12-17,9.78316,9.79612,9.74927,9.76023
AAPL,2010-12-20,9.78416,9.83999,9.68845,9.80908
AAPL,2010-12-21,9.83699,9.87488,9.8031,9.8689
AAPL,2010-12-22,9.87388,9.91475,9.84996,9.89881
AAPL,2010-12-23,9.89283,9.89781,9.83899,9.85195
AAPL,2010-12-27,9.83899,9.90679,9.78714,9.88385
AAPL,2010-12-28,9.92174,9.94466,9.89482,9.90777
AAPL,2010-12-29,9.92772,9.93768,9.89581,9.90279
AAPL,2010-12-30,9.90579,9.90877,9.83501,9.85394
AAPL,2010-12-31,9.83301,9.84796,9.78116,9.82005
AAPL,2011-01-03,9.88784,10.0533,9.88784,10.0324
AAPL,2011-01-04,10.1231,10.1231,9.98953,10.0853
AAPL,2011-01-05,10.0453,10.1799,10.0304,10.169
AAPL,2011-01-06,10.1999,10.2069,10.1351,10.161
AAPL,2011-01-07,10.1729,10.2398,10.1041,10.2338
AAPL,2011-01-10,10.3155,10.4512,10.2657,10.4252
AAPL,2011-01-11,10.503,10.504,10.3335,10.4012
AAPL,2011-01-12,10.4562,10.487,10.4112,10.487
AAPL,2011-01-13,10.509,10.5528,10.469,10.5239
AAPL,2011-01-14,10.5338,10.6066,10.487,10.6066
AAPL,2011-01-18,9.95663,10.497,9.92273,10.3704
AAPL,2011-01-19,10.6106,10.6116,10.2557,10.3155
AAPL,2011-01-20,10.2358,10.2976,10.0493,10.1291
AAPL,2011-01-21,10.169,10.1969,9.94268,9.94566
AAPL,2011-01-24,9.95663,10.2727,9.94566,10.2727
AAPL,2011-01-25,10.2358,10.3953,10.1869,10.3943
AAPL,2011-01-26,10.4402,10.5219,10.3973,10.469
AAPL,2011-01-27,10.47,10.495,10.4372,10.4502
AAPL,2011-01-28,10.483,10.486,10.1551,10.2328
AAPL,2011-01-31,10.2268,10.3514,10.1789,10.3295
AAPL,2011-02-01,10.3983,10.5229,10.3814,10.506
AAPL,2011-02-02,10.487,10.511,10.459,10.483
AAPL,2011-02-03,10.465,10.481,10.3056,10.4572
AAPL,2011-02-04,10.461,10.5548,10.459,10.5488
AAPL,2011-02-07,10.5937,10.7542,10.5837,10.7123
AAPL,2011-02-08,10.7631,10.8229,10.7203,10.8131
AAPL,2011-02-09,10.8131,10.9297,10.8031,10.9047
AAPL,2011-02-10,10.8937,10.9586,10.5937,10.7941
AAPL,2011-02-11,10.8031,10.8927,10.7641,10.8649
AAPL,2011-02-14,10.8629,10.9436,10.8599,10.9337
AAPL,2011-02-15,10.9347,10.9586,10.8858,10.9566
AAPL,2011-02-16,10.9805,11.1091,10.9745,11.0543
AAPL,2011-02-17,10.8709,10.9675,10.8539,10.9087
AAPL,2011-02-18,10.9087,10.9436,10.6396,10.6715
AAPL,2011-02-22,10.4082,10.516,10.2806,10.3086
AAPL,2011-02-23,10.3096,10.493,10.3086,10.4312
AAPL,2011-02-24,10.473,10.509,10.3006,10.4392
AAPL,2011-02-25,10.514,10.6056,10.499,10.5977
AAPL,2011-02-28,10.6904,10.8091,10.6884,10.7532
AAPL,2011-03-01,10.8151,10.8289,10.5837,10.6336
AAPL,2011-03-02,10.6525,10.7881,10.6046,10.7193
AAPL,2011-03-03,10.8818,10.9526,10.8349,10.9456
AAPL,2011-03-04,10.9456,10.9675,10.8917,10.9586
AAPL,2011-03-07,11.0084,11.0104,10.6944,10.819
AAPL,2011-03-08,10.8011,10.8809,10.7233,10.8299
AAPL,2011-03-09,10.7981,10.8001,10.6725,10.7303
AAPL,2011-03-10,10.6226,10.6475,10.501,10.5538
AAPL,2011-03-11,10.505,10.7253,10.505,10.7163
AAPL,2011-03-14,10.7423,10.8529,10.6944,10.7641
AAPL,2011-03-15,10.4072,10.5897,10.3534,10.517
AAPL,2011-03-16,10.4072,10.4432,9.9317,10.0463
AAPL,2011-03-17,10.2577,10.3385,10.0663,10.1889
AAPL,2011-03-18,10.2567,10.2946,10.0453,10.0663
AAPL,2011-03-21,10.2338,10.3424,10.2069,10.3285
AAPL,2011-03-22,10.4292,10.4312,10.3245,10.3883
AAPL,2011-03-23,10.3275,10.3564,10.2278,10.3255
AAPL,2011-03-24,10.4072,10.5338,10.3165,10.504
AAPL,2011-03-25,10.5937,10.7173,10.5638,10.7023
AAPL,2011-03-28,10.7542,10.7871,10.6675,10.6675
AAPL,2011-03-29,10.5788,10.6844,10.5358,10.6844
AAPL,2011-03-30,10.6764,10.6814,10.5768,10.6116
AAPL,2011-03-31,10.5468,10.6485,10.5358,10.6086
AAPL,2011-04-01,10.6884,10.7033,10.4532,10.491
AAPL,2011-04-04,10.491,10.492,10.3006,10.3873
AAPL,2011-04-05,10.2457,10.4192,10.2298,10.3175
AAPL,2011-04-06,10.3953,10.47,10.2647,10.2906
AAPL,2011-04-07,10.2916,10.3634,10.2308,10.2916
AAPL,2011-04-08,10.3494,10.3544,10.167,10.2009
AAPL,2011-04-11,10.1859,10.2188,10.0463,10.0713
AAPL,2011-04-12,10.0673,10.161,10.0513,10.1201
AAPL,2011-04-13,10.1949,10.2338,10.1231,10.2338
AAPL,2011-04-14,10.1889,10.2298,10.1091,10.1201
AAPL,2011-04-15,10.1571,10.158,9.94866,9.96959
AAPL,2011-04-18,9.92572,10.1141,9.74727,10.1031
AAPL,2011-04-19,10.1461,10.2886,10.0981,10.2846
AAPL,2011-04-20,10.465,10.5259,10.3973,10.4242
AAPL,2011-04-21,10.7881,10.8111,10.6086,10.6764
AAPL,2011-04-25,10.6705,10.7701,10.6635,10.7472
AAPL,2011-04-26,10.7641,10.8071,10.6346,10.6665
AAPL,2011-04-27,10.7243,10.7263,10.5658,10.6585
AAPL,2011-04-28,10.5398,10.6465,10.519,10.5568
AAPL,2011-04-29,10.5638,10.7761,10.5538,10.6585
AAPL,2011-05-02,10.6455,10.6685,10.518,10.5428
AAPL,2011-05-03,10.5917,10.6505,10.5219,10.5987
AAPL,2011-05-04,10.6007,10.7103,10.5598,10.6405
AAPL,2011-05-05,10.6026,10.6844,10.5358,10.5568
AAPL,2011-05-06,10.6495,10.6545,10.5408,10.5528
AAPL,2011-05-09,10.5907,10.6296,10.5488,10.5817
AAPL,2011-05-10,10.6176,10.6445,10.5528,10.6376
AAPL,2011-05-11,10.6286,10.6545,10.511,10.5698
AAPL,2011-05-12,10.5478,10.5668,10.4192,10.5508
AAPL,2011-05-13,10.5279,10.5418,10.3614,10.3664
AAPL,2011-05-16,10.3255,10.3893,10.1261,10.1471
AAPL,2011-05-17,10.1071,10.2338,10.0683,10.2338
AAPL,2011-05-18,10.2447,10.3834,10.2298,10.3454
AAPL,2011-05-19,10.4132,10.4242,10.3096,10.3674
AAPL,2011-05-20,10.3424,10.3804,10.2009,10.2059
AAPL,2011-05-23,10.0473,10.2288,10.0284,10.1819
AAPL,2011-05-24,10.2139,10.2258,10.0873,10.1131
AAPL,2011-05-25,10.1471,10.3066,10.1341,10.2527
AAPL,2011-05-26,10.2228,10.2557,10.1829,10.1999
AAPL,2011-05-27,10.1929,10.2777,10.1789,10.2717
AAPL,2011-05-31,10.3913,10.5897,10.3814,10.5897
AAPL,2011-06-01,10.6266,10.7193,10.494,10.519
AAPL,2011-06-02,10.5498,10.5937,10.483,10.5378
AAPL,2011-06-03,10.4482,10.514,10.4112,10.4572
AAPL,2011-06-06,10.5249,10.5638,10.2836,10.2906
AAPL,2011-06-07,10.2936,10.2946,10.1041,10.1081
AAPL,2011-06-08,10.1071,10.1929,10.0663,10.1141
AAPL,2011-06-09,10.1471,10.159,10.0693,10.0913
AAPL,2011-06-10,10.0643,10.0973,9.90877,9.92074
AAPL,2011-06-13,9.96062,9.99452,9.89482,9.94268
AAPL,2011-06-14,10.0473,10.1461,10.0255,10.1211
AAPL,2011-06-15,10.0274,10.0553,9.88884,9.94666
AAPL,2011-06-16,9.94866,10.0065,9.69044,9.89881
AAPL,2011-06-17,10.0185,10.0235,9.72234,9.75026
AAPL,2011-06-20,9.65954,9.6715,9.45317,9.60171
AAPL,2011-06-21,9.63561,9.91675,9.59773,9.90279
AAPL,2011-06-22,9.89283,10.0125,9.81506,9.82105
AAPL,2011-06-23,9.70938,10.0973,9.68446,10.0833
AAPL,2011-06-24,10.0923,10.1431,9.89581,9.9347
AAPL,2011-06-27,9.97358,10.165,9.96261,10.1081
AAPL,2011-06-28,10.1571,10.2507,10.1521,10.2069
AAPL,2011-06-29,10.2348,10.2408,10.1031,10.1699
AAPL,2011-06-30,10.1829,10.2338,10.1331,10.2188
AAPL,2011-07-01,10.2278,10.4581,10.1749,10.4512
AAPL,2011-07-05,10.4422,10.6485,10.4272,10.6366
AAPL,2011-07-06,10.6226,10.7801,10.5548,10.7083
AAPL,2011-07-07,10.8011,10.8987,10.7771,10.8749
AAPL,2011-07-08,10.7631,10.9586,10.7213,10.9506
AAPL,2011-07-11,10.8529,10.9516,10.7413,10.7771
AAPL,2011-07-12,10.7621,10.8897,10.6116,10.7701
AAPL,2011-07-13,10.9097,10.9586,10.8499,10.8997
AAPL,2011-07-14,10.9865,11.0084,10.8489,10.8917
AAPL,2011-07-15,10.9895,11.1121,10.9337,11.1101
AAPL,2011-07-18,11.126,11.4052,11.1221,11.3793
AAPL,2011-07-19,11.5049,11.5279,11.3653,11.472
AAPL,2011-07-20,12.0572,12.0642,11.7511,11.7791
AAPL,2011-07-21,11.7821,11.8748,11.6873,11.791
AAPL,2011-07-22,11.823,12.0264,11.805,11.9724
AAPL,2011-07-25,11.8788,12.1769,11.8618,12.132
AAPL,2011-07-26,12.1769,12.3135,12.1669,12.2795
AAPL,2011-07-27,12.1878,12.2586,11.9386,11.9516
AAPL,2011-07-28,11.9216,12.0862,11.816,11.9276
AAPL,2011-07-29,11.797,12.0303,11.6903,11.8878
AAPL,2011-08-01,12.116,12.1619,11.9456,12.0782
AAPL,2011-08-02,12.111,12.113,11.8239,11.8409
AAPL,2011-08-03,11.9066,11.9794,11.6365,11.9516
AAPL,2011-08-04,11.8498,11.9136,11.4879,11.4889
AAPL,2011-08-05,11.5657,11.6754,11.0383,11.3743
AAPL,2011-08-08,11.0024,11.1958,10.7472,10.7532
AAPL,2011-08-09,11.0144,11.4042,10.8071,11.3853
AAPL,2011-08-10,11.2946,11.4052,11.0353,11.0722
AAPL,2011-08-11,11.2796,11.4291,11.1042,11.3763
AAPL,2011-08-12,11.5199,11.5577,11.3922,11.476
AAPL,2011-08-15,11.5587,11.7203,11.5099,11.6724
AAPL,2011-08-16,11.6135,11.6714,11.4481,11.5847
AAPL,2011-08-17,11.6405,11.7063,11.5079,11.5827
AAPL,2011-08-18,11.2846,11.3434,11.0015,11.145
AAPL,2011-08-19,11.0124,11.173,10.8369,10.8379
AAPL,2011-08-22,11.1022,11.1081,10.8101,10.8509
AAPL,2011-08-23,10.9685,11.3753,10.8689,11.3733
AAPL,2011-08-24,11.3693,11.5378,11.2816,11.4521
AAPL,2011-08-25,11.1131,11.4291,11.1121,11.3773
AAPL,2011-08-26,11.2996,11.6843,11.2876,11.6774
AAPL,2011-08-29,11.818,11.9186,11.812,11.8718
AAPL,2011-08-30,11.82,11.9286,11.7581,11.8728
AAPL,2011-08-31,11.9027,11.9366,11.6245,11.7163
AAPL,2011-09-01,11.7482,11.792,11.5907,11.5987
AAPL,2011-09-02,11.4142,11.5079,11.3204,11.3863
AAPL,2011-09-06,11.176,11.5797,11.157,11.5607
AAPL,2011-09-07,11.7332,11.7392,11.6285,11.6883
AAPL,2011-09-08,11.6415,11.8319,11.6385,11.6943
AAPL,2011-09-09,11.6943,11.7511,11.4162,11.4919
AAPL,2011-09-12,11.3703,11.5957,11.3224,11.5677
AAPL,2011-09-13,11.6335,11.7581,11.5767,11.7093
AAPL,2011-09-14,11.7821,11.9396,11.7432,11.8528
AAPL,2011-09-15,11.9216,11.9834,11.8698,11.9626
AAPL,2011-09-16,12.0562,12.1928,12.0264,12.1928
AAPL,2011-09-19,12.0842,12.5796,12.0313,12.5328
AAPL,2011-09-20,12.6444,12.8747,12.5188,12.5866
AAPL,2011-09-21,12.778,12.8358,12.5437,12.5487
AAPL,2011-09-22,12.2087,12.4769,12.0772,12.2337
AAPL,2011-09-23,12.1848,12.3813,12.1729,12.3085
AAPL,2011-09-26,12.1809,12.2985,11.9136,12.2735
AAPL,2011-09-27,12.451,12.459,12.117,12.1549
AAPL,2011-09-28,12.1918,12.2905,12.0702,12.0871
AAPL,2011-09-29,12.2387,12.2457,11.7581,11.8908
AAPL,2011-09-30,11.786,11.8399,11.6037,11.6075
AAPL,2011-10-03,11.5807,11.6495,11.3604,11.4032
AAPL,2011-10-04,11.4122,11.6225,10.7841,11.3394
AAPL,2011-10-05,11.1988,11.5637,10.9685,11.5159
AAPL,2011-10-06,11.3564,11.7143,11.3195,11.4889
AAPL,2011-10-07,11.4391,11.4999,11.2178,11.2576
AAPL,2011-10-10,11.5438,11.8379,11.5139,11.8379
AAPL,2011-10-11,11.9516,12.2735,11.9186,12.1868
AAPL,2011-10-12,12.4031,12.459,12.1819,12.2447
AAPL,2011-10-13,12.3293,12.4341,12.2636,12.4341
AAPL,2011-10-14,12.6942,12.8488,12.6414,12.8488
AAPL,2011-10-17,12.8308,12.9894,12.6614,12.787
AAPL,2011-10-18,12.8358,12.9306,12.6634,12.8568
AAPL,2011-10-19,12.2227,12.4341,12.111,12.136
AAPL,2011-10-20,12.1769,12.1888,12.0014,12.0343
AAPL,2011-10-21,12.125,12.1509,11.8957,11.9606
AAPL,2011-10-24,12.0582,12.3753,12.0363,12.3523
AAPL,2011-10-25,12.3303,12.3763,12.0981,12.1101
AAPL,2011-10-26,12.2387,12.2556,11.9674,12.1968
AAPL,2011-10-27,12.4151,12.452,12.2357,12.3195
AAPL,2011-10-28,12.2675,12.3713,12.2537,12.3274
AAPL,2011-10-31,12.2427,12.461,12.2097,12.3225
AAPL,2011-11-01,12.1021,12.1619,11.9694,12.0702
AAPL,2011-11-02,12.1828,12.1908,12.0283,12.0991
AAPL,2011-11-03,12.1549,12.2795,12.0353,12.2705
AAPL,2011-11-04,12.2507,12.2805,12.1509,12.1848
AAPL,2011-11-07,12.1749,12.1769,12.0592,12.1689
AAPL,2011-11-08,12.2457,12.4201,12.2257,12.3663
AAPL,2011-11-09,12.0871,12.2058,12.0024,12.0333
AAPL,2011-11-10,12.0901,12.0931,11.6335,11.7282
AAPL,2011-11-11,11.7751,11.8339,11.5777,11.7093
AAPL,2011-11-14,11.6933,11.7292,11.5139,11.5467
AAPL,2011-11-15,11.5937,11.8578,11.5517,11.8379
AAPL,2011-11-16,11.8568,11.9086,11.7003,11.7143
AAPL,2011-11-17,11.6883,11.7083,11.4301,11.4899
AAPL,2011-11-18,11.5358,11.5687,11.4122,11.4142
AAPL,2011-11-21,11.2716,11.3155,11.141,11.2338
AAPL,2011-11-22,11.3026,11.5059,11.2926,11.4621
AAPL,2011-11-23,11.4062,11.4411,11.17,11.173
AAPL,2011-11-25,11.2098,11.2996,11.0613,11.0692
AAPL,2011-11-28,11.3354,11.468,11.2746,11.4501
AAPL,2011-11-29,11.4341,11.5339,11.2706,11.3614
AAPL,2011-11-30,11.5987,11.6375,11.5169,11.6355
AAPL,2011-12-01,11.6425,11.8439,11.5917,11.81
AAPL,2011-12-02,11.8798,11.9824,11.8309,11.8638
AAPL,2011-12-05,11.9774,12.0672,11.8848,11.9636
AAPL,2011-12-06,11.9506,12.0134,11.8548,11.9017
AAPL,2011-12-07,11.8638,11.9017,11.7751,11.8458
AAPL,2011-12-08,11.9186,12.0402,11.8798,11.8938
AAPL,2011-12-09,11.9556,11.9954,11.9047,11.9824
AAPL,2011-12-12,11.9236,11.9914,11.8568,11.9286
AAPL,2011-12-13,11.9596,12.0363,11.7851,11.8379
AAPL,2011-12-14,11.7731,11.793,11.4979,11.5757
AAPL,2011-12-15,11.6694,11.6823,11.5179,11.5368
AAPL,2011-12-16,11.5817,11.6943,11.5557,11.5987
AAPL,2011-12-19,11.6435,11.7173,11.5847,11.6355
AAPL,2011-12-20,11.796,12.0582,11.79,12.0542
AAPL,2011-12-21,12.0712,12.0961,11.9336,12.0682
AAPL,2011-12-22,12.0871,12.1509,12.0582,12.134
AAPL,2011-12-23,12.1679,12.2855,12.1619,12.2775
AAPL,2011-12-27,12.2725,12.455,12.2685,12.3753
AAPL,2011-12-28,12.3873,12.4291,12.2187,12.2586
AAPL,2011-12-29,12.2755,12.3483,12.1928,12.3323
AAPL,2011-12-30,12.2825,12.3673,12.2825,12.3283
AAPL,2012-01-03,12.4779,12.5577,12.452,12.5198
AAPL,2012-01-04,12.4849,12.6235,12.46,12.5866
AAPL,2012-01-05,12.6314,12.7422,12.5627,12.7272
AAPL,2012-01-06,12.78,12.8717,12.763,12.8608
AAPL,2012-01-09,12.9525,13.0213,12.8289,12.8408
AAPL,2012-01-10,12.9645,12.9665,12.8328,12.8867
AAPL,2012-01-11,12.8688,12.8737,12.766,12.8658
AAPL,2012-01-12,12.8568,12.8757,12.7482,12.8298
AAPL,2012-01-13,12.778,12.8,12.7452,12.781
AAPL,2012-01-17,12.9136,12.9665,12.8777,12.9266
AAPL,2012-01-18,12.9963,13.0751,12.9764,13.0631
AAPL,2012-01-19,13.0961,13.1319,12.9834,13.0213
AAPL,2012-01-20,13.0133,13.0143,12.779,12.796
AAPL,2012-01-23,12.8678,13.0433,12.8578,13.0113
AAPL,2012-01-24,12.9405,12.9405,12.773,12.799
AAPL,2012-01-25,13.8339,13.8349,13.5088,13.5975
AAPL,2012-01-26,13.6524,13.6623,13.4908,13.5367
AAPL,2012-01-27,13.5248,13.6543,13.5108,13.6165
AAPL,2012-01-30,13.5706,13.8189,13.5596,13.7899
AAPL,2012-01-31,13.8757,13.9505,13.7919,13.8976
AAPL,2012-02-01,13.9564,13.9734,13.8687,13.8887
AAPL,2012-02-02,13.8797,13.9185,13.8209,13.8557
AAPL,2012-02-03,13.9215,14.0033,13.8697,13.9933
AAPL,2012-02-06,13.9545,14.1558,13.9495,14.1249
AAPL,2012-02-07,14.1648,14.3004,14.1438,14.2724
AAPL,2012-02-08,14.3223,14.5147,14.2984,14.5117
AAPL,2012-02-09,14.6343,15.1239,14.6283,15.0132
AAPL,2012-02-10,14.9474,15.1498,14.8746,15.0212
AAPL,2012-02-13,15.2146,15.3373,15.1338,15.3013
AAPL,2012-02-14,15.3581,15.5127,15.2823,15.5097
AAPL,2012-02-15,15.6552,16.0211,15.1289,15.1518
AAPL,2012-02-16,14.9624,15.3701,14.8148,15.2883
AAPL,2012-02-17,15.3173,15.4589,15.2325,15.2853
AAPL,2012-02-21,15.4369,15.6732,15.3461,15.6732
AAPL,2012-02-22,15.6194,15.6932,15.4977,15.6184
AAPL,2012-02-23,15.6802,15.7649,15.5107,15.72
AAPL,2012-02-24,15.8158,15.9204,15.7888,15.9055
AAPL,2012-02-27,15.8656,16.0889,15.717,16.0081
AAPL,2012-02-28,16.0719,16.2993,16.0101,16.2993
AAPL,2012-02-29,16.4798,16.6721,16.3072,16.5146
AAPL,2012-03-01,16.6841,16.6901,16.401,16.5764
AAPL,2012-03-02,16.5764,16.6462,16.5176,16.5994
AAPL,2012-03-05,16.6074,16.6672,16.0141,16.2305
AAPL,2012-03-06,15.9513,16.2455,15.715,16.1417
AAPL,2012-03-07,16.3322,16.371,15.9334,16.1557
AAPL,2012-03-08,16.2853,16.5316,16.1996,16.4996
AAPL,2012-03-09,16.5754,16.6761,16.5356,16.5994
AAPL,2012-03-12,16.713,16.8047,16.6522,16.8047
AAPL,2012-03-13,16.9722,17.2992,16.9164,17.2962
AAPL,2012-03-14,17.5943,18.1058,17.5175,17.9492
AAPL,2012-03-15,18.2543,18.2663,17.6123,17.8266
AAPL,2012-03-16,17.7997,17.9382,17.5943,17.8266
AAPL,2012-03-19,18.2165,18.3201,17.9342,18.2991
AAPL,2012-03-20,18.2483,18.4766,17.7179,18.4477
AAPL,2012-03-21,18.3501,18.5604,18.3081,18.3431
AAPL,2012-03-22,18.1995,18.4019,18.1297,18.2453
AAPL,2012-03-23,18.2803,18.3211,18.0948,18.1467
AAPL,2012-03-26,18.2583,18.4836,18.1217,18.4776
AAPL,2012-03-27,18.4537,18.7618,18.4497,18.707
AAPL,2012-03-28,18.8256,18.9193,18.5803,18.8026
AAPL,2012-03-29,18.6561,18.7698,18.4856,18.5664
AAPL,2012-03-30,18.5335,18.5883,18.2045,18.2513
AAPL,2012-04-02,18.3201,18.8385,18.2773,18.8346
AAPL,2012-04-03,19.0977,19.2463,18.9512,19.1585
AAPL,2012-04-04,19.0071,19.0539,18.7837,19.0061
AAPL,2012-04-05,19.0877,19.322,18.9771,19.2802
AAPL,2012-04-09,19.0619,19.4806,19.0359,19.369
AAPL,2012-04-10,19.4826,19.6042,19.0569,19.1327
AAPL,2012-04-11,19.368,19.3888,18.9761,19.0639
AAPL,2012-04-12,19.0269,19.2194,18.8894,18.9591
AAPL,2012-04-13,18.9991,19.018,18.3729,18.4238
AAPL,2012-04-16,18.5724,18.5793,17.6013,17.6601
AAPL,2012-04-17,17.6233,18.5704,17.4109,18.5614
AAPL,2012-04-18,18.683,18.8824,18.3491,18.5205
AAPL,2012-04-19,18.2723,18.4099,17.7957,17.8844
AAPL,2012-04-20,18.004,18.1018,17.366,17.4438
AAPL,2012-04-23,17.371,17.5555,16.9433,17.4049
AAPL,2012-04-24,17.1288,17.2833,16.8955,17.056
AAPL,2012-04-25,18.7418,18.8136,18.4477,18.5704
AAPL,2012-04-26,18.701,18.713,18.3321,18.5006
AAPL,2012-04-27,18.4198,18.4537,18.2813,18.358
AAPL,2012-04-30,18.2005,18.2185,17.7489,17.7778
AAPL,2012-05-01,17.8067,18.1676,17.694,17.7219
AAPL,2012-05-02,17.6631,17.8834,17.6213,17.8396
AAPL,2012-05-03,17.9782,18.005,17.6651,17.712
AAPL,2012-05-04,17.5675,17.6053,17.2066,17.2086
AAPL,2012-05-07,17.0938,17.4368,17.0859,17.3381
AAPL,2012-05-08,17.3401,17.3989,17.0091,17.2992
AAPL,2012-05-09,17.1616,17.4737,17.0739,17.3282
AAPL,2012-05-10,17.4927,17.5325,17.3062,17.369
AAPL,2012-05-11,17.2016,17.4887,17.1826,17.2534
AAPL,2012-05-14,17.1268,17.2773,16.9742,16.9932
AAPL,2012-05-15,17.0928,17.1467,16.7977,16.8407
AAPL,2012-05-16,16.8675,16.9523,16.4718,16.6253
AAPL,2012-05-17,16.6034,16.6681,16.1387,16.1387
AAPL,2012-05-18,16.2544,16.5446,15.8975,16.1467
AAPL,2012-05-21,16.2714,17.0948,16.2574,17.0879
AAPL,2012-05-22,17.3401,17.4707,16.8227,16.9543
AAPL,2012-05-23,16.9712,17.4388,16.8417,17.37
AAPL,2012-05-24,17.5325,17.5505,17.0859,17.2106
AAPL,2012-05-25,17.1896,17.2274,17.0011,17.1188
AAPL,2012-05-29,17.38,17.4747,17.2106,17.4229
AAPL,2012-05-30,17.3282,17.6561,17.2484,17.6313
AAPL,2012-05-31,17.6791,17.703,17.3979,17.5863
AAPL,2012-06-01,17.3272,17.4338,17.064,17.0789
AAPL,2012-06-04,17.0938,17.2773,16.6971,17.1796
AAPL,2012-06-05,17.0869,17.2454,16.9962,17.1358
AAPL,2012-06-06,17.2862,17.4697,17.2164,17.3979
AAPL,2012-06-07,17.5743,17.5753,17.369,17.4059
AAPL,2012-06-08,17.4029,17.6741,17.3222,17.6661
AAPL,2012-06-11,17.8924,17.9164,17.371,17.389
AAPL,2012-06-12,17.4887,17.5545,17.2524,17.5405
AAPL,2012-06-13,17.4907,17.6093,17.365,17.4189
AAPL,2012-06-14,17.391,17.4607,17.2694,17.3999
AAPL,2012-06-15,17.383,17.4937,17.3401,17.4777
AAPL,2012-06-18,17.382,17.8974,17.365,17.8326
AAPL,2012-06-19,17.7608,17.9622,17.7509,17.8834
AAPL,2012-06-20,17.9074,17.9402,17.6801,17.8316
AAPL,2012-06-21,17.8226,17.9084,17.5783,17.5843
AAPL,2012-06-22,17.6263,17.7229,17.5185,17.7209
AAPL,2012-06-25,17.5743,17.6501,17.365,17.376
AAPL,2012-06-26,17.3939,17.4897,17.2723,17.4149
AAPL,2012-06-27,17.5056,17.5575,17.4119,17.4897
AAPL,2012-06-28,17.4039,17.4747,17.2194,17.3242
AAPL,2012-06-29,17.5943,17.7788,17.4817,17.7788
AAPL,2012-07-02,17.8007,18.0669,17.7678,18.04
AAPL,2012-07-03,18.1108,18.2653,18.0838,18.2473
AAPL,2012-07-05,18.2833,18.703,18.2553,18.5684
AAPL,2012-07-06,18.4816,18.5235,18.3141,18.4447
AAPL,2012-07-09,18.4258,18.689,18.3899,18.688
AAPL,2012-07-10,18.8126,18.8714,18.4268,18.5155
AAPL,2012-07-11,18.4517,18.4996,18.1815,18.3999
AAPL,2012-07-12,18.2733,18.3709,18.044,18.2324
AAPL,2012-07-13,18.3561,18.4846,18.2653,18.4159
AAPL,2012-07-16,18.4208,18.6192,18.4178,18.4766
AAPL,2012-07-17,18.5963,18.6162,18.362,18.4776
AAPL,2012-07-18,18.4667,18.5205,18.3739,18.4557
AAPL,2012-07-19,18.6102,18.7338,18.4477,18.703
AAPL,2012-07-20,18.663,18.706,18.3789,18.3959
AAPL,2012-07-23,18.0948,18.4457,17.8924,18.3829
AAPL,2012-07-24,18.4906,18.5614,18.2214,18.2942
AAPL,2012-07-25,17.4887,17.6801,17.3541,17.5046
AAPL,2012-07-26,17.6491,17.6681,17.364,17.5016
AAPL,2012-07-27,17.5056,17.8346,17.4029,17.8146
AAPL,2012-07-30,17.9912,18.2483,17.8954,18.1148
AAPL,2012-07-31,18.3639,18.6222,18.3491,18.5953
AAPL,2012-08-01,18.7508,18.7658,18.357,18.4737
AAPL,2012-08-02,18.3521,18.5933,18.2733,18.5026
AAPL,2012-08-03,18.681,18.8136,18.6182,18.7438
AAPL,2012-08-06,18.7927,19.0229,18.7308,18.9532
AAPL,2012-08-07,18.9591,19.0269,18.8146,18.9013
AAPL,2012-08-08,18.8575,18.9921,18.7877,18.8714
AAPL,2012-08-09,18.8894,19.0081,18.8874,18.9771
AAPL,2012-08-10,18.9163,19.0091,18.9163,19.0081
AAPL,2012-08-13,19.0599,19.2612,19.0559,19.2612
AAPL,2012-08-14,19.3191,19.5264,19.2682,19.3141
AAPL,2012-08-15,19.3011,19.3838,19.1915,19.2882
AAPL,2012-08-16,19.2991,19.4686,19.2772,19.4566
AAPL,2012-08-17,19.5663,19.8175,19.5314,19.8145
AAPL,2012-08-20,19.8733,20.335,19.8704,20.335
AAPL,2012-08-21,20.5105,20.6361,19.8833,20.0588
AAPL,2012-08-22,20.01,20.4536,19.8145,20.4496
AAPL,2012-08-23,20.3649,20.4815,20.2124,20.2582
AAPL,2012-08-24,20.1645,20.4685,20.0429,20.2762
AAPL,2012-08-27,20.7886,20.8175,20.5951,20.661
AAPL,2012-08-28,20.6391,20.6739,20.5055,20.6331
AAPL,2012-08-29,20.648,20.7188,20.5653,20.5921
AAPL,2012-08-30,20.5055,20.5323,20.2652,20.2961
AAPL,2012-08-31,20.4008,20.4417,20.0957,20.338
AAPL,2012-09-04,20.3529,20.6441,20.316,20.6381
AAPL,2012-09-05,20.658,20.6809,20.4725,20.4925
AAPL,2012-09-06,20.5833,20.7377,20.5095,20.6779
AAPL,2012-09-07,20.7308,20.8654,20.6639,20.8036
AAPL,2012-09-10,20.8036,20.8892,20.2412,20.2622
AAPL,2012-09-11,20.334,20.4875,20.0728,20.1974
AAPL,2012-09-12,20.3878,20.4815,20.0568,20.4785
AAPL,2012-09-13,20.7118,20.957,20.6321,20.8793
AAPL,2012-09-14,21.0956,21.3109,21.0308,21.1355
AAPL,2012-09-17,21.3827,21.3967,21.2382,21.3957
AAPL,2012-09-18,21.3987,21.4735,21.2941,21.4615
AAPL,2012-09-19,21.4107,21.5224,21.3897,21.4665
AAPL,2012-09-20,21.3768,21.4047,21.2073,21.3639
AAPL,2012-09-21,21.4755,21.5552,21.3827,21.4057
AAPL,2012-09-24,20.999,21.2551,20.8803,21.1216
AAPL,2012-09-25,21.0428,21.1814,20.5783,20.5951
AAPL,2012-09-26,20.4457,20.5683,20.2134,20.336
AAPL,2012-09-27,20.31,20.8574,20.1904,20.8314
AAPL,2012-09-28,20.7517,20.8245,20.3848,20.3958
AAPL,2012-10-01,20.5204,20.6929,20.0728,20.1605
AAPL,2012-10-02,20.2322,20.3719,19.8933,20.2174
AAPL,2012-10-03,20.327,20.5423,20.2582,20.5303
AAPL,2012-10-04,20.5234,20.6161,20.3469,20.3868
AAPL,2012-10-05,20.337,20.3609,19.9133,19.9531
AAPL,2012-10-08,19.7777,19.7987,19.4486,19.5125
AAPL,2012-10-09,19.5274,19.5813,19.0639,19.4408
AAPL,2012-10-10,19.5584,19.7189,19.4766,19.5942
AAPL,2012-10-11,19.7647,19.7877,19.2034,19.2034
AAPL,2012-10-12,19.2483,19.4258,19.1187,19.2533
AAPL,2012-10-15,19.335,19.4178,19.0739,19.4078
AAPL,2012-10-16,19.4258,19.8833,19.2932,19.8674
AAPL,2012-10-17,19.8395,19.9591,19.6899,19.7079
AAPL,2012-10-18,19.5534,19.6301,19.2612,19.343
AAPL,2012-10-19,19.2952,19.3171,18.6392,18.6462
AAPL,2012-10-22,18.7248,19.4258,18.673,19.3858
AAPL,2012-10-23,19.2932,19.3809,18.703,18.7528
AAPL,2012-10-24,18.9991,19.1565,18.67,18.8595
AAPL,2012-10-25,18.9552,19.017,18.5135,18.6362
AAPL,2012-10-26,18.6332,18.7728,18.0679,18.4667
AAPL,2012-10-31,18.1885,18.4039,17.9702,18.2025
AAPL,2012-11-01,18.2903,18.4348,18.1666,18.2373
AAPL,2012-11-02,18.2195,18.2503,17.5724,17.6342
AAPL,2012-11-05,17.8406,17.9722,17.6581,17.8744
AAPL,2012-11-06,18.046,18.0609,17.7359,17.8206
AAPL,2012-11-07,17.6233,17.6461,17.069,17.1388
AAPL,2012-11-08,17.2194,17.2684,16.4398,16.5176
AAPL,2012-11-09,16.6004,17.041,16.392,16.8017
AAPL,2012-11-12,17.0191,17.0291,16.5456,16.6731
AAPL,2012-11-13,16.5535,16.9055,16.4748,16.6751
AAPL,2012-11-14,16.7549,16.8147,16.4688,16.4897
AAPL,2012-11-15,16.5096,16.5714,16.0511,16.1437
AAPL,2012-11-16,16.1308,16.2784,15.5326,16.2075
AAPL,2012-11-19,16.6093,17.4308,16.5834,17.375
AAPL,2012-11-20,17.5655,17.5665,17.032,17.2284
AAPL,2012-11-21,17.3302,17.4269,17.0948,17.2524
AAPL,2012-11-23,17.4209,17.5675,17.2813,17.5525
AAPL,2012-11-26,17.6871,18.1207,17.6193,18.1068
AAPL,2012-11-27,18.1068,18.1337,17.8166,17.9622
AAPL,2012-11-28,17.7299,17.9922,17.5753,17.9044
AAPL,2012-11-29,18.1277,18.2503,17.9772,18.1008
AAPL,2012-11-30,18.006,18.0709,17.8964,17.9782
AAPL,2012-12-03,18.2324,18.2613,17.9832,18.004
AAPL,2012-12-04,17.8685,17.8695,17.5715,17.6861
AAPL,2012-12-05,17.4737,17.4837,16.5495,16.5495
AAPL,2012-12-06,16.2445,16.9932,15.9304,16.8077
AAPL,2012-12-07,16.9962,17.051,16.2784,16.377
AAPL,2012-12-10,16.1249,16.5406,16.0181,16.2724
AAPL,2012-12-11,16.5794,16.8795,16.5046,16.6293
AAPL,2012-12-12,16.8247,16.8317,16.4718,16.5565
AAPL,2012-12-13,16.3132,16.5136,16.1487,16.2684
AAPL,2012-12-14,15.8098,15.9145,15.5286,15.6572
AAPL,2012-12-17,15.6304,15.9713,15.3941,15.9374
AAPL,2012-12-18,16.1249,16.4288,15.9793,16.397
AAPL,2012-12-19,16.3232,16.391,16.1397,16.1657
AAPL,2012-12-20,16.2784,16.2843,15.9394,16.0231
AAPL,2012-12-21,15.742,15.9613,15.6702,15.9513
AAPL,2012-12-24,15.9833,16.1019,15.9334,15.9773
AAPL,2012-12-26,15.9424,15.9553,15.6982,15.756
AAPL,2012-12-27,15.7729,15.8566,15.4997,15.8198
AAPL,2012-12-28,15.6722,15.8008,15.6054,15.6512
AAPL,2012-12-31,15.6662,16.4438,15.6333,16.3442
AAPL,2013-01-02,17.0091,17.045,16.6353,16.8635
AAPL,2013-01-03,16.8177,16.8835,16.6173,16.6502
AAPL,2013-01-04,16.4927,16.5446,16.1497,16.1876
AAPL,2013-01-07,16.0331,16.2554,15.8247,16.0899
AAPL,2013-01-08,16.2534,16.3362,16.0101,16.1338
AAPL,2013-01-09,16.0531,16.1249,15.8486,15.8826
AAPL,2013-01-10,16.2325,16.2375,15.8347,16.0769
AAPL,2013-01-11,16.0081,16.1348,15.9424,15.9813
AAPL,2013-01-14,15.4399,15.5864,15.3113,15.411
AAPL,2013-01-15,15.3053,15.3253,14.8467,14.9234
AAPL,2013-01-16,15.1927,15.6462,15.1279,15.5436
AAPL,2013-01-17,15.6732,15.6872,15.4189,15.4399
AAPL,2013-01-18,15.3113,15.4259,15.2465,15.3571
AAPL,2013-01-22,15.4967,15.5974,15.2545,15.5037
AAPL,2013-01-23,15.6274,15.8178,15.5037,15.7868
AAPL,2013-01-24,14.1289,14.3034,13.8279,13.8367
AAPL,2013-01-25,13.8737,14.0123,13.3602,13.5108
AAPL,2013-01-28,13.448,13.9205,13.3872,13.8159
AAPL,2013-01-29,14.082,14.1359,13.8867,14.0741
AAPL,2013-01-30,14.0352,14.2096,13.9594,14.0312
AAPL,2013-01-31,14.0342,14.106,13.9734,13.9893
AAPL,2013-02-01,14.101,14.113,13.77,13.9325
AAPL,2013-02-04,13.9415,14.0033,13.5766,13.5856
AAPL,2013-02-05,13.6384,14.12,13.5836,14.0611
AAPL,2013-02-06,14.0192,14.3263,13.9016,14.0462
AAPL,2013-02-07,14.3114,14.5197,14.0292,14.4639
AAPL,2013-02-08,14.6423,14.7919,14.4649,14.6733
AAPL,2013-02-11,14.7191,14.9794,14.6204,14.8278
AAPL,2013-02-12,14.8138,14.9016,14.4499,14.4549
AAPL,2013-02-13,14.434,14.6313,14.3104,14.428
AAPL,2013-02-14,14.3502,14.5705,14.3343,14.415
AAPL,2013-02-15,14.4848,14.5247,14.2096,14.2166
AAPL,2013-02-19,14.2446,14.2954,14.0212,14.2116
AAPL,2013-02-20,14.1398,14.1398,13.8657,13.8667
AAPL,2013-02-21,13.7779,13.8767,13.6793,13.7799
AAPL,2013-02-22,13.8797,13.9515,13.7959,13.9265
AAPL,2013-02-25,14.0212,14.0591,13.6723,13.6783
AAPL,2013-02-26,13.7112,13.9495,13.5208,13.8707
AAPL,2013-02-27,13.8537,13.9774,13.6115,13.7331
AAPL,2013-02-28,13.7171,13.8357,13.6364,13.6364
AAPL,2013-03-01,13.5318,13.5377,13.2835,13.2984
AAPL,2013-03-04,13.2157,13.2287,12.9435,12.9744
AAPL,2013-03-05,13.0203,13.445,12.9973,13.3184
AAPL,2013-03-06,13.424,13.448,13.112,13.1489
AAPL,2013-03-07,13.115,13.3453,13.0073,13.3014
AAPL,2013-03-08,13.2775,13.453,13.2406,13.3363
AAPL,2013-03-11,13.2745,13.5626,13.1339,13.5268
AAPL,2013-03-12,13.458,13.5586,13.2087,13.2356
AAPL,2013-03-13,13.2356,13.423,13.1399,13.2326
AAPL,2013-03-14,13.3712,13.427,13.2974,13.3612
AAPL,2013-03-15,13.5288,13.7221,13.5088,13.7062
AAPL,2013-03-18,13.6374,14.1329,13.6304,14.078
AAPL,2013-03-19,14.1966,14.2406,13.8557,14.0392
AAPL,2013-03-20,14.1319,14.1388,13.8887,13.9654
AAPL,2013-03-21,13.9095,14.1488,13.9056,13.9853
AAPL,2013-03-22,14.0422,14.2754,13.9973,14.2694
AAPL,2013-03-25,14.3552,14.5177,14.2655,14.3203
AAPL,2013-03-26,14.3781,14.3911,14.2276,14.2466
AAPL,2013-03-27,14.101,14.112,13.9245,13.9654
AAPL,2013-03-28,13.8976,13.9584,13.6424,13.6743
AAPL,2013-04-01,13.6593,13.7072,13.2137,13.2506
AAPL,2013-04-02,13.2097,13.5367,13.1728,13.2775
AAPL,2013-04-03,13.3264,13.5098,13.2924,13.3443
AAPL,2013-04-04,13.4002,13.439,13.1369,13.2127
AAPL,2013-04-05,13.115,13.1279,12.9635,13.0741
AAPL,2013-04-08,13.1259,13.2067,13.0521,13.1679
AAPL,2013-04-09,13.1718,13.2376,13.0601,13.1907
AAPL,2013-04-10,13.2287,13.5028,13.1609,13.461
AAPL,2013-04-11,13.4002,13.5318,13.3204,13.418
AAPL,2013-04-12,13.413,13.413,13.2556,13.2775
AAPL,2013-04-15,13.1917,13.2187,12.9595,12.9685
AAPL,2013-04-16,13.0223,13.1788,12.9923,13.1689
AAPL,2013-04-17,12.9824,12.9933,12.2985,12.4441
AAPL,2013-04-18,12.5108,12.5368,12.0402,12.111
AAPL,2013-04-19,11.9844,12.3443,11.8967,12.0642
AAPL,2013-04-22,12.141,12.4251,12.0881,12.3155
AAPL,2013-04-23,12.4809,12.6155,12.3195,12.5477
AAPL,2013-04-24,12.1579,12.8289,12.125,12.5268
AAPL,2013-04-25,12.7032,12.789,12.5726,12.6155
AAPL,2013-04-26,12.6594,12.9355,12.6106,12.8897
AAPL,2013-04-29,12.9913,13.3962,12.9734,13.2865
AAPL,2013-04-30,13.442,13.7541,13.3473,13.6773
AAPL,2013-05-01,13.7291,13.7441,13.42,13.5726
AAPL,2013-05-02,13.6484,13.8587,13.6105,13.7631
AAPL,2013-05-03,13.9425,14.0013,13.8757,13.9016
AAPL,2013-05-06,14.078,14.2784,14.0342,14.2336
AAPL,2013-05-07,14.3642,14.3881,14.0162,14.1698
AAPL,2013-05-08,14.1818,14.3762,14.081,14.3283
AAPL,2013-05-09,14.2984,14.3981,14.1678,14.2056
AAPL,2013-05-10,14.2416,14.2954,14.0093,14.086
AAPL,2013-05-13,14.0402,14.2396,14.0392,14.1418
AAPL,2013-05-14,14.114,14.1558,13.7481,13.8029
AAPL,2013-05-15,13.6573,13.7142,13.1339,13.3353
AAPL,2013-05-16,13.1619,13.6145,13.0253,13.5148
AAPL,2013-05-17,13.6543,13.6853,13.4042,13.473
AAPL,2013-05-20,13.431,13.8637,13.3752,13.773
AAPL,2013-05-21,13.6244,13.8537,13.5028,13.6723
AAPL,2013-05-22,13.8089,13.9425,13.6264,13.7241
AAPL,2013-05-23,13.5576,13.8757,13.5526,13.7481
AAPL,2013-05-24,13.7092,13.8597,13.6932,13.8437
AAPL,2013-05-28,13.9903,14.0282,13.7092,13.7261
AAPL,2013-05-29,13.6823,13.9165,13.6643,13.8367
AAPL,2013-05-30,13.8597,14.1349,13.8229,14.0422
AAPL,2013-05-31,14.0721,14.2156,13.9784,13.9853
AAPL,2013-06-03,14.0162,14.0671,13.7601,14.0162
AAPL,2013-06-04,14.094,14.1319,13.9125,13.9724
AAPL,2013-06-05,13.8597,14.0162,13.7979,13.8417
AAPL,2013-06-06,13.8537,13.9016,13.4988,13.6344
AAPL,2013-06-07,13.5756,13.7829,13.459,13.7381
AAPL,2013-06-10,13.8299,13.9654,13.5836,13.6484
AAPL,2013-06-11,13.5516,13.768,13.4749,13.6065
AAPL,2013-06-12,13.6673,13.7201,13.42,13.441
AAPL,2013-06-13,13.451,13.5936,13.3323,13.5576
AAPL,2013-06-14,13.5407,13.5686,13.3244,13.3732
AAPL,2013-06-17,13.418,13.5506,13.3832,13.434
AAPL,2013-06-18,13.42,13.5248,13.3782,13.427
AAPL,2013-06-19,13.416,13.424,13.1539,13.1539
AAPL,2013-06-20,13.0393,13.2476,12.9106,12.9615
AAPL,2013-06-21,13.0133,13.0611,12.6902,12.8608
AAPL,2013-06-24,12.6684,12.7082,12.3773,12.5188
AAPL,2013-06-25,12.6155,12.6814,12.4021,12.5208
AAPL,2013-06-26,12.5607,12.5876,12.3045,12.3773
AAPL,2013-06-27,12.4151,12.4829,12.2387,12.2467
AAPL,2013-06-28,12.2417,12.5208,12.1639,12.4031
AAPL,2013-07-01,12.5228,12.8219,12.4769,12.7262
AAPL,2013-07-02,12.7492,13.112,12.7342,13.0133
AAPL,2013-07-03,13.0871,13.1529,12.9804,13.0851
AAPL,2013-07-05,13.0731,13.1639,12.9146,12.9794
AAPL,2013-07-08,13.0641,13.0921,12.771,12.9076
AAPL,2013-07-09,12.8628,13.1709,12.763,13.1339
AAPL,2013-07-10,13.0482,13.2097,13.0063,13.0841
AAPL,2013-07-11,13.1519,13.3164,13.0971,13.2865
AAPL,2013-07-12,13.2984,13.3652,13.1679,13.2635
AAPL,2013-07-15,13.2167,13.418,13.2097,13.2915
AAPL,2013-07-16,13.2635,13.3942,13.1907,13.3782
AAPL,2013-07-17,13.3622,13.442,13.3164,13.3822
AAPL,2013-07-18,13.4768,13.5228,13.3912,13.426
AAPL,2013-07-19,13.469,13.4958,13.1967,13.2147
AAPL,2013-07-22,13.3552,13.3642,13.2317,13.2566
AAPL,2013-07-23,13.2476,13.2775,13.0203,13.0283
AAPL,2013-07-24,13.6504,13.8259,13.5367,13.6982
AAPL,2013-07-25,13.7052,13.7251,13.5536,13.6364
AAPL,2013-07-26,13.5377,13.7142,13.5068,13.7142
AAPL,2013-07-29,13.7082,13.9933,13.6883,13.9255
AAPL,2013-07-30,13.9913,14.2176,13.9694,14.097
AAPL,2013-07-31,14.1488,14.2236,13.9764,14.0721
AAPL,2013-08-01,14.1688,14.2056,14.095,14.2026
AAPL,2013-08-02,14.2426,14.3931,14.2016,14.3841
AAPL,2013-08-05,14.4509,14.6363,14.3722,14.5995
AAPL,2013-08-06,14.5556,14.6743,14.3722,14.4679
AAPL,2013-08-07,14.424,14.5227,14.3592,14.4589
AAPL,2013-08-08,14.5197,14.5277,14.3343,14.432
AAPL,2013-08-09,14.3562,14.414,14.2016,14.2276
AAPL,2013-08-12,14.3004,14.6693,14.2934,14.6283
AAPL,2013-08-13,14.741,15.4838,14.6493,15.3243
AAPL,2013-08-14,15.5834,15.7848,15.4459,15.6034
AAPL,2013-08-15,15.5396,15.726,15.3093,15.5844
AAPL,2013-08-16,15.6552,15.745,15.6144,15.724
AAPL,2013-08-19,15.7868,16.0799,15.7768,15.8945
AAPL,2013-08-20,15.9563,15.9833,15.6762,15.6852
AAPL,2013-08-21,15.7639,15.8766,15.6892,15.725
AAPL,2013-08-22,15.8068,15.8267,15.5934,15.745
AAPL,2013-08-23,15.754,15.756,15.6304,15.6832
AAPL,2013-08-26,15.6742,15.9703,15.6662,15.745
AAPL,2013-08-27,15.5874,15.73,15.2235,15.2933
AAPL,2013-08-28,15.2136,15.5207,15.2136,15.3671
AAPL,2013-08-29,15.3891,15.5416,15.3731,15.3911
AAPL,2013-08-30,15.4907,15.5207,15.3183,15.3393
AAPL,2013-09-03,15.4359,15.6692,15.2555,15.2933
AAPL,2013-09-04,15.6373,15.721,15.5346,15.6094
AAPL,2013-09-05,15.6582,15.6722,15.4529,15.5037
AAPL,2013-09-06,15.6004,15.6323,15.3363,15.5944
AAPL,2013-09-09,15.8068,15.9005,15.761,15.8447
AAPL,2013-09-10,15.8457,15.8845,15.3223,15.4828
AAPL,2013-09-11,14.6185,14.8288,14.5507,14.6403
AAPL,2013-09-12,14.6643,14.8826,14.5885,14.7969
AAPL,2013-09-13,14.6912,14.7699,14.5477,14.5537
AAPL,2013-09-16,14.431,14.4499,13.9993,14.09
AAPL,2013-09-17,14.0222,14.3901,14.0083,14.2516
AAPL,2013-09-18,14.4987,14.5985,14.421,14.5467
AAPL,2013-09-19,14.7341,14.8946,14.6872,14.7839
AAPL,2013-09-20,14.9624,14.9784,14.5875,14.6303
AAPL,2013-09-23,15.5296,15.5556,15.1079,15.3581
AAPL,2013-09-24,15.4907,15.5097,15.2695,15.3103
AAPL,2013-09-25,15.3203,15.3273,15.07,15.073
AAPL,2013-09-26,15.2136,15.2923,15.1488,15.2215
AAPL,2013-09-27,15.1438,15.1727,15.0491,15.1129
AAPL,2013-09-30,15.0262,15.1667,14.9364,15.0102
AAPL,2013-10-01,14.9754,15.3113,14.9734,15.2734
AAPL,2013-10-02,15.2016,15.3941,15.1428,15.3243
AAPL,2013-10-03,15.3541,15.412,15.0491,15.1328
AAPL,2013-10-04,15.1468,15.1707,14.9794,15.1209
AAPL,2013-10-07,15.2325,15.4219,15.1937,15.2675
AAPL,2013-10-08,15.3353,15.3581,15.0421,15.0551
AAPL,2013-10-09,15.1727,15.2675,14.9704,15.2335
AAPL,2013-10-10,15.3791,15.413,15.2465,15.3273
AAPL,2013-10-11,15.2445,15.4589,15.1877,15.4259
AAPL,2013-10-14,15.3323,15.5745,15.3183,15.5276
AAPL,2013-10-15,15.5725,15.714,15.5107,15.6084
AAPL,2013-10-16,15.6762,15.731,15.6264,15.6862
AAPL,2013-10-17,15.6502,15.7998,15.6403,15.7918
AAPL,2013-10-18,15.8387,15.9424,15.8307,15.9314
AAPL,2013-10-21,16.0181,16.412,16.0121,16.3202
AAPL,2013-10-22,16.4788,16.5436,15.9045,16.2734
AAPL,2013-10-23,16.2445,16.4548,16.2445,16.4328
AAPL,2013-10-24,16.4338,16.6681,16.3531,16.6502
AAPL,2013-10-25,16.6323,16.6911,16.4368,16.4648
AAPL,2013-10-28,16.5615,16.6233,16.377,16.5884
AAPL,2013-10-29,16.7868,16.8805,16.1059,16.1737
AAPL,2013-10-30,16.2574,16.5136,16.1847,16.4308
AAPL,2013-10-31,16.5306,16.6093,16.413,16.4578
AAPL,2013-11-01,16.415,16.4278,16.1467,16.2784
AAPL,2013-11-04,16.3112,16.4917,16.2385,16.4897
AAPL,2013-11-05,16.42,16.5575,16.371,16.4478
AAPL,2013-11-06,16.5036,16.5256,16.3152,16.4
AAPL,2013-11-07,16.3581,16.4738,16.1328,16.1357
AAPL,2013-11-08,16.2026,16.408,16.1387,16.39
AAPL,2013-11-11,16.372,16.4249,16.1966,16.3412
AAPL,2013-11-12,16.2983,16.4956,16.2774,16.372
AAPL,2013-11-13,16.3132,16.4418,16.2764,16.392
AAPL,2013-11-14,16.4608,16.6652,16.4308,16.6303
AAPL,2013-11-15,16.5814,16.6582,16.5146,16.5296
AAPL,2013-11-18,16.5296,16.6014,16.3152,16.3282
AAPL,2013-11-19,16.3402,16.4798,16.3072,16.3571
AAPL,2013-11-20,16.3472,16.385,16.1936,16.2155
AAPL,2013-11-21,16.2953,16.41,16.1737,16.408
AAPL,2013-11-22,16.3561,16.4398,16.3252,16.3661
AAPL,2013-11-25,16.404,16.5595,16.403,16.4907
AAPL,2013-11-26,16.5006,16.8815,16.4986,16.7947
AAPL,2013-11-27,16.8865,17.1926,16.7947,17.1906
AAPL,2013-11-29,17.3012,17.5783,17.2484,17.5086
AAPL,2013-12-02,17.5685,17.7688,17.3431,17.3561
AAPL,2013-12-03,17.5773,17.8326,17.5585,17.8306
AAPL,2013-12-04,17.8047,17.9224,17.6561,17.7897
AAPL,2013-12-05,18.031,18.1088,17.8326,17.8804
AAPL,2013-12-06,17.8146,17.8446,17.6163,17.6323
AAPL,2013-12-09,17.6591,17.9342,17.6591,17.8336
AAPL,2013-12-10,17.7439,17.8804,17.6681,17.8067
AAPL,2013-12-11,17.8526,17.9782,17.6203,17.6741
AAPL,2013-12-12,17.702,17.7997,17.6323,17.6481
AAPL,2013-12-13,17.7209,17.7219,17.4328,17.4577
AAPL,2013-12-16,17.4757,17.714,17.4747,17.5525
AAPL,2013-12-17,17.4997,17.6123,17.4239,17.4737
AAPL,2013-12-18,17.3082,17.364,16.9633,17.3421
AAPL,2013-12-19,17.2982,17.3172,17.1198,17.1427
AAPL,2013-12-20,17.1736,17.368,17.1546,17.2872
AAPL,2013-12-23,17.8844,17.9702,17.7179,17.9502
AAPL,2013-12-24,17.9442,18.006,17.8216,17.8744
AAPL,2013-12-26,17.8864,17.9323,17.7379,17.7538
AAPL,2013-12-27,17.7519,17.7708,17.6143,17.6342
AAPL,2013-12-30,17.5515,17.6342,17.39,17.4607
AAPL,2013-12-31,17.4488,17.6711,17.4428,17.6621
AAPL,2014-01-02,17.4957,17.5385,17.381,17.4159
AAPL,2014-01-03,17.4079,17.4338,17.0151,17.032
AAPL,2014-01-06,16.9194,17.2164,16.8007,17.1258
AAPL,2014-01-07,17.1388,17.1906,16.9353,17.0031
AAPL,2014-01-08,16.9633,17.1786,16.9593,17.1118
AAPL,2014-01-09,17.2164,17.2184,16.8565,16.8925
AAPL,2014-01-10,16.9952,17.0271,16.722,16.7799
AAPL,2014-01-13,16.6851,17.0809,16.6851,16.8685
AAPL,2014-01-14,16.9443,17.2144,16.9263,17.2046
AAPL,2014-01-15,17.4289,17.6372,17.37,17.5495
AAPL,2014-01-16,17.4717,17.5335,17.37,17.4508
AAPL,2014-01-17,17.364,17.382,16.9981,17.0231
AAPL,2014-01-21,17.0291,17.3202,17.0151,17.2892
AAPL,2014-01-22,17.3461,17.5465,17.2484,17.365
AAPL,2014-01-23,17.3162,17.5215,17.1536,17.5116
AAPL,2014-01-24,17.4428,17.4937,17.1526,17.1936
AAPL,2014-01-27,17.3321,17.4687,17.1846,17.3331
AAPL,2014-01-28,16.0181,16.2155,15.8068,15.9483
AAPL,2014-01-29,15.8706,15.9753,15.6982,15.7669
AAPL,2014-01-30,15.8238,15.9483,15.6383,15.736
AAPL,2014-01-31,15.5924,15.7908,15.5396,15.761
AAPL,2014-02-03,15.8257,15.9873,15.72,15.7908
AAPL,2014-02-04,15.9284,16.0401,15.8307,16.0181
AAPL,2014-02-05,15.9493,16.2245,15.9414,16.1387
AAPL,2014-02-06,16.1557,16.2634,16.0829,16.2325
AAPL,2014-02-07,16.5056,16.5645,16.387,16.4598
AAPL,2014-02-10,16.408,16.8506,16.407,16.7559
AAPL,2014-02-11,16.8067,17.031,16.7719,16.9752
AAPL,2014-02-12,17.0061,17.0899,16.8895,16.9732
AAPL,2014-02-13,16.9333,17.2574,16.9174,17.2444
AAPL,2014-02-14,17.1836,17.2952,17.1427,17.2314
AAPL,2014-02-18,17.2912,17.4587,17.2823,17.2952
AAPL,2014-02-19,17.2544,17.3222,16.9224,17.0201
AAPL,2014-02-20,16.8765,17.0081,16.7559,16.8237
AAPL,2014-02-21,16.8705,16.9303,16.6173,16.6363
AAPL,2014-02-24,16.5714,16.7848,16.5485,16.7091
AAPL,2014-02-25,16.7699,16.7739,16.5026,16.5366
AAPL,2014-02-26,16.6113,16.6303,16.3302,16.386
AAPL,2014-02-27,16.379,16.7489,16.3442,16.713
AAPL,2014-02-28,16.7579,16.8745,16.5386,16.6691
AAPL,2014-03-03,16.5665,16.8077,16.5615,16.716
AAPL,2014-03-04,16.8187,16.8705,16.716,16.8267
AAPL,2014-03-05,16.8157,16.9353,16.7599,16.8625
AAPL,2014-03-06,16.8755,16.9254,16.727,16.8107
AAPL,2014-03-07,16.8407,16.8506,16.6622,16.8007
AAPL,2014-03-10,16.7359,16.8925,16.7359,16.8157
AAPL,2014-03-11,16.9593,17.063,16.8695,16.9782
AAPL,2014-03-12,16.9273,17.0191,16.8506,16.9952
AAPL,2014-03-13,17.0221,17.0928,16.7609,16.8077
AAPL,2014-03-14,16.7489,16.8147,16.5665,16.6203
AAPL,2014-03-17,16.7001,16.7868,16.6552,16.6851
AAPL,2014-03-18,16.6572,16.8496,16.6353,16.8317
AAPL,2014-03-19,16.8595,16.9832,16.7559,16.8277
AAPL,2014-03-20,16.7878,16.8715,16.7021,16.7459
AAPL,2014-03-21,16.8487,16.9035,16.6721,16.8785
AAPL,2014-03-24,17.054,17.1198,16.9453,17.0789
AAPL,2014-03-25,17.1516,17.2872,17.0908,17.2624
AAPL,2014-03-26,17.3102,17.389,17.067,17.0968
AAPL,2014-03-27,17.1008,17.1516,16.9473,17.0231
AAPL,2014-03-28,17.05,17.0699,16.9194,17.0041
AAPL,2014-03-31,17.0799,17.1298,16.9732,16.9991
AAPL,2014-04-01,17.032,17.1636,17.0011,17.1566
AAPL,2014-04-02,17.1806,17.2144,17.1118,17.1856
AAPL,2014-04-03,17.1487,17.1846,17.0281,17.065
AAPL,2014-04-04,17.1038,17.1038,16.8057,16.8447
AAPL,2014-04-07,16.7319,16.8157,16.5306,16.5824
AAPL,2014-04-08,16.6343,16.6652,16.4298,16.5814
AAPL,2014-04-09,16.5515,16.8027,16.5356,16.7977
AAPL,2014-04-10,16.8087,16.8585,16.5714,16.5824
AAPL,2014-04-11,16.4488,16.5615,16.379,16.4578
AAPL,2014-04-14,16.5276,16.5396,16.381,16.5236
AAPL,2014-04-15,16.4798,16.5226,16.1956,16.406
AAPL,2014-04-16,16.408,16.5056,16.2843,16.4378
AAPL,2014-04-17,16.4758,16.716,16.4448,16.6273
AAPL,2014-04-21,16.6392,16.8555,16.5984,16.8247
AAPL,2014-04-22,16.7339,16.8447,16.6771,16.8407
AAPL,2014-04-23,16.7589,16.8227,16.6133,16.6233
AAPL,2014-04-24,17.9981,18.053,17.7608,17.9842
AAPL,2014-04-25,17.8814,18.1167,17.8625,18.1148
AAPL,2014-04-28,18.1427,18.8704,18.1347,18.8176
AAPL,2014-04-29,18.8056,18.8774,18.671,18.7618
AAPL,2014-04-30,18.7718,18.9851,18.681,18.69
AAPL,2014-05-01,18.7508,18.8415,18.5724,18.7338
AAPL,2014-05-02,18.7668,18.8206,18.678,18.7688
AAPL,2014-05-05,18.691,19.0359,18.687,19.0339
AAPL,2014-05-06,19.0609,19.1446,18.8276,18.8276
AAPL,2014-05-07,18.8535,18.9183,18.6152,18.7618
AAPL,2014-05-08,18.7358,18.9323,18.677,18.7288
AAPL,2014-05-09,18.6182,18.672,18.4836,18.6511
AAPL,2014-05-12,18.712,18.9083,18.709,18.8824
AAPL,2014-05-13,18.8565,18.9363,18.8136,18.9113
AAPL,2014-05-14,18.8704,19.0279,18.8475,18.9153
AAPL,2014-05-15,18.9412,19.0021,18.7298,18.7538
AAPL,2014-05-16,18.7478,19.0319,18.6462,19.0309
AAPL,2014-05-19,19.0419,19.344,19.0249,19.2573
AAPL,2014-05-20,19.2543,19.3151,19.1347,19.2603
AAPL,2014-05-21,19.2313,19.325,19.1765,19.3121
AAPL,2014-05-22,19.321,19.4238,19.2403,19.342
AAPL,2014-05-23,19.342,19.5783,19.3171,19.5594
AAPL,2014-05-27,19.6082,19.9342,19.6072,19.9272
AAPL,2014-05-28,19.9392,20.0608,19.8684,19.8753
AAPL,2014-05-29,19.998,20.2842,19.996,20.2362
AAPL,2014-05-30,20.32,20.5185,20.0309,20.1625
AAPL,2014-06-02,20.1924,20.2184,19.8275,20.0229
AAPL,2014-06-03,20.0169,20.343,20.012,20.305
AAPL,2014-06-04,20.3021,20.6381,20.2592,20.5383
AAPL,2014-06-05,20.5833,20.6849,20.4675,20.6201
AAPL,2014-06-06,20.7009,20.7427,20.5273,20.5623
AAPL,2014-06-09,20.6699,20.9292,20.4566,20.8892
AAPL,2014-06-10,21.1216,21.1933,20.8614,21.0119
AAPL,2014-06-11,20.986,21.1276,20.8394,20.9252
AAPL,2014-06-12,20.963,20.984,20.4895,20.5783
AAPL,2014-06-13,20.5583,20.6111,20.2612,20.3499
AAPL,2014-06-16,20.4028,20.6809,20.3888,20.5583
AAPL,2014-06-17,20.5823,20.6699,20.4665,20.5303
AAPL,2014-06-18,20.5733,20.5783,20.3659,20.5533
AAPL,2014-06-19,20.5783,20.5803,20.3639,20.4805
AAPL,2014-06-20,20.4785,20.6361,20.2652,20.2682
AAPL,2014-06-23,20.3589,20.4267,20.1994,20.2492
AAPL,2014-06-24,20.2322,20.4536,20.1096,20.1286
AAPL,2014-06-25,20.1136,20.2204,19.989,20.1456
AAPL,2014-06-26,20.1486,20.2991,20.0219,20.2652
AAPL,2014-06-27,20.2472,20.5125,20.2362,20.5085
AAPL,2014-06-30,20.5343,20.8932,20.5323,20.7188
AAPL,2014-07-01,20.8504,20.972,20.7647,20.8504
AAPL,2014-07-02,20.9252,20.97,20.7547,20.8424
AAPL,2014-07-03,20.8823,20.979,20.7786,20.963
AAPL,2014-07-07,20.988,21.4027,20.979,21.3977
AAPL,2014-07-08,21.4645,21.5792,20.9382,21.2601
AAPL,2014-07-09,21.2801,21.3937,21.1276,21.2691
AAPL,2014-07-10,20.9032,21.3051,20.8504,21.1913
AAPL,2014-07-11,21.2631,21.3808,21.1495,21.2313
AAPL,2014-07-14,21.3738,21.6001,21.3269,21.5034
AAPL,2014-07-15,21.5792,21.5912,21.1884,21.2541
AAPL,2014-07-16,21.616,21.648,21.1226,21.1315
AAPL,2014-07-17,21.1884,21.2452,20.6401,20.7547
AAPL,2014-07-18,20.8724,21.1226,20.7387,21.0528
AAPL,2014-07-21,21.1794,21.1814,20.8932,20.9422
AAPL,2014-07-22,21.1096,21.1565,20.984,21.1186
AAPL,2014-07-23,21.2751,21.8224,21.2193,21.668
AAPL,2014-07-24,21.634,21.6968,21.4964,21.632
AAPL,2014-07-25,21.5912,21.8144,21.5443,21.7756
AAPL,2014-07-28,21.8095,22.1265,21.7496,22.0777
AAPL,2014-07-29,22.1465,22.1714,21.9052,21.9351
AAPL,2014-07-30,21.9491,22.0069,21.7756,21.8843
AAPL,2014-07-31,21.661,21.7268,21.2561,21.3159
AAPL,2014-08-01,21.1585,21.5393,21.1395,21.4346
AAPL,2014-08-04,21.4865,21.5313,21.2193,21.3139
AAPL,2014-08-05,21.2631,21.3339,21.0378,21.2083
AAPL,2014-08-06,21.1256,21.2891,21.1166,21.1714
AAPL,2014-08-07,21.2711,21.4984,21.0837,21.1694
AAPL,2014-08-08,21.1206,21.2472,20.8992,21.2293
AAPL,2014-08-11,21.3479,21.5263,21.2521,21.5074
AAPL,2014-08-12,21.5184,21.7068,21.4237,21.5024
AAPL,2014-08-13,21.5413,21.7886,21.5184,21.7886
AAPL,2014-08-14,21.8085,21.8633,21.6888,21.8464
AAPL,2014-08-15,21.9371,22.0019,21.7018,21.9551
AAPL,2014-08-18,22.0687,22.2651,21.9551,22.2172
AAPL,2014-08-19,22.2731,22.5622,22.2531,22.5263
AAPL,2014-08-20,22.5094,22.6489,22.3956,22.5352
AAPL,2014-08-21,22.5352,22.615,22.4316,22.5372
AAPL,2014-08-22,22.4714,22.7347,22.4506,22.7017
AAPL,2014-08-25,22.8115,22.8931,22.6928,22.7516
AAPL,2014-08-26,22.7237,22.7417,22.5991,22.606
AAPL,2014-08-27,22.633,22.9839,22.5662,22.8842
AAPL,2014-08-28,22.7635,23.0328,22.7556,22.9091
AAPL,2014-08-29,23.0387,23.0577,22.9001,22.9669
AAPL,2014-09-02,23.0926,23.2441,23.0188,23.1434
AAPL,2014-09-03,23.0996,23.1214,22.0887,22.1694
AAPL,2014-09-04,22.1495,22.4276,21.9112,21.9859
AAPL,2014-09-05,22.1385,22.2691,22.0298,22.1763
AAPL,2014-09-08,22.2481,22.2511,21.971,22.0407
AAPL,2014-09-09,22.1993,23.0946,21.5393,21.957
AAPL,2014-09-10,21.961,22.6529,21.9042,22.628
AAPL,2014-09-11,22.4994,22.7287,22.3209,22.7267
AAPL,2014-09-12,22.6758,22.8981,22.6469,22.7785
AAPL,2014-09-15,23.0387,23.0896,22.7287,22.7725
AAPL,2014-09-16,22.3608,22.6878,22.1574,22.5991
AAPL,2014-09-17,22.6898,22.8095,22.5402,22.7605
AAPL,2014-09-18,22.8523,22.9321,22.7556,22.8075
AAPL,2014-09-19,22.9071,22.9321,22.6031,22.62
AAPL,2014-09-22,22.8095,22.8862,22.5372,22.6419
AAPL,2014-09-23,22.5422,23.0666,22.5283,22.9998
AAPL,2014-09-24,22.8912,23.0477,22.6739,22.7985
AAPL,2014-09-25,22.5223,22.5692,21.8952,21.9291
AAPL,2014-09-26,22.0777,22.5771,22.0497,22.5771
AAPL,2014-09-29,22.1045,22.5044,22.0996,22.4316
AAPL,2014-09-30,22.5881,22.7516,22.5263,22.5771
AAPL,2014-10-01,22.5402,22.5642,22.1155,22.2222
AAPL,2014-10-02,22.2412,22.4565,21.969,22.3838
AAPL,2014-10-03,22.279,22.4546,22.1903,22.3209
AAPL,2014-10-06,22.3956,22.5542,22.275,22.3209
AAPL,2014-10-07,22.277,22.4336,22.1225,22.1265
AAPL,2014-10-08,22.1295,22.6529,22.0298,22.5851
AAPL,2014-10-09,22.7516,22.94,22.5442,22.633
AAPL,2014-10-10,22.5642,22.8603,22.4734,22.5732
AAPL,2014-10-13,22.7047,22.8055,22.3638,22.3638
AAPL,2014-10-14,22.4954,22.5243,22.0857,22.1265
AAPL,2014-10-15,21.9531,22.2152,21.3279,21.8563
AAPL,2014-10-16,21.4107,21.8952,21.3788,21.5662
AAPL,2014-10-17,21.8464,22.1833,21.6908,21.8852
AAPL,2014-10-20,22.0427,22.3976,22.0089,22.3518
AAPL,2014-10-21,23.0836,23.0836,22.6898,22.96
AAPL,2014-10-22,23.0457,23.3288,22.9899,23.0786
AAPL,2014-10-23,23.3219,23.5373,23.2182,23.4903
AAPL,2014-10-24,23.5681,23.6349,23.4205,23.5751
AAPL,2014-10-27,23.4943,23.6329,23.4605,23.5511
AAPL,2014-10-28,23.6159,23.916,23.607,23.916
AAPL,2014-10-29,23.8962,24.0606,23.8283,24.0536
AAPL,2014-10-30,23.962,24.0556,23.7296,23.9669
AAPL,2014-10-31,24.2002,24.2081,24.0218,24.1982
AAPL,2014-11-03,24.2521,24.7166,24.2002,24.5132
AAPL,2014-11-04,24.5033,24.5332,24.1374,24.3297
AAPL,2014-11-05,24.4395,24.4893,24.2301,24.3856
AAPL,2014-11-06,24.4155,24.4793,24.2639,24.4564
AAPL,2014-11-07,24.4694,24.601,24.4225,24.5312
AAPL,2014-11-10,24.5332,24.603,24.4494,24.4893
AAPL,2014-11-11,24.4594,24.7036,24.3876,24.6916
AAPL,2014-11-12,24.614,25.0745,24.613,25.0297
AAPL,2014-11-13,25.1623,25.5272,25.1164,25.3906
AAPL,2014-11-14,25.4604,25.6956,25.4394,25.6956
AAPL,2014-11-17,25.7105,26.3965,25.4912,25.6537
AAPL,2014-11-18,25.6408,26.0356,25.6308,25.9887
AAPL,2014-11-19,25.9818,26.0486,25.6079,25.8003
AAPL,2014-11-20,25.8601,26.2968,25.8451,26.1742
AAPL,2014-11-21,26.4413,26.4563,26.1104,26.21
AAPL,2014-11-24,26.2988,26.7285,26.242,26.6936
AAPL,2014-11-25,26.8012,26.9408,26.4284,26.4643
AAPL,2014-11-26,26.5411,26.8072,26.5141,26.7833
AAPL,2014-11-28,26.8382,26.862,26.5669,26.7684
AAPL,2014-12-01,26.7354,26.8362,25.0347,25.9
AAPL,2014-12-02,25.5391,26.0486,25.3756,25.7933
AAPL,2014-12-03,26.0486,26.1832,25.9099,26.0844
AAPL,2014-12-04,26.0516,26.3765,25.9449,25.9937
AAPL,2014-12-05,26.1004,26.1224,25.7953,25.8831
AAPL,2014-12-08,25.6757,25.7953,25.1223,25.2938
AAPL,2014-12-09,24.8024,25.7175,24.608,25.6807
AAPL,2014-12-10,25.7435,25.8451,25.1025,25.1961
AAPL,2014-12-11,25.2639,25.6079,25.0525,25.1223
AAPL,2014-12-12,24.8622,25.1762,24.6618,24.6996
AAPL,2014-12-15,24.906,25.1164,23.928,24.3487
AAPL,2014-12-16,23.933,24.7984,23.913,24.0218
AAPL,2014-12-17,24.1115,24.7216,24.0387,24.6219
AAPL,2014-12-18,25.1762,25.3516,24.8981,25.3516
AAPL,2014-12-19,25.2639,25.4783,25.1323,25.1563
AAPL,2014-12-22,25.244,25.5371,25.2021,25.4164
AAPL,2014-12-23,25.4753,25.4982,25.3058,25.3258
AAPL,2014-12-24,25.3357,25.3656,25.2091,25.2091
AAPL,2014-12-26,25.232,25.7674,25.2091,25.6537
AAPL,2014-12-29,25.6059,25.8253,25.584,25.6358
AAPL,2014-12-30,25.571,25.6358,25.234,25.3218
AAPL,2014-12-31,25.3906,25.4584,24.8073,24.8432
AAPL,2015-01-02,25.0645,25.0765,24.1593,24.603
AAPL,2015-01-05,24.3657,24.4435,23.7226,23.911
AAPL,2015-01-06,24.0028,24.1753,23.5441,23.913
AAPL,2015-01-07,24.1274,24.3437,24.0078,24.2521
AAPL,2015-01-08,24.581,25.242,24.4564,25.1822
AAPL,2015-01-09,25.3556,25.4802,24.8073,25.2091
AAPL,2015-01-12,25.3417,25.3457,24.4813,24.583
AAPL,2015-01-13,25.0745,25.3856,24.5082,24.8093
AAPL,2015-01-14,24.5382,24.8662,24.4135,24.7136
AAPL,2015-01-15,24.7595,24.7724,24.0008,24.0387
AAPL,2015-01-16,24.0895,24.2111,23.6748,23.8482
AAPL,2015-01-20,24.2739,24.4763,23.962,24.4614
AAPL,2015-01-21,24.5182,24.9897,24.3607,24.6568
AAPL,2015-01-22,24.8213,25.3088,24.6966,25.2938
AAPL,2015-01-23,25.2789,25.5959,25.0995,25.4264
AAPL,2015-01-26,25.5939,25.7335,25.3856,25.4504
AAPL,2015-01-27,25.2988,25.3118,24.5362,24.5581
AAPL,2015-01-28,26.4683,26.5849,25.9499,25.9499
AAPL,2015-01-29,26.1762,26.8262,26.0087,26.7614
AAPL,2015-01-30,26.6437,26.9996,26.2948,26.3686
AAPL,2015-02-02,26.5669,26.8212,26.1224,26.6936
AAPL,2015-02-03,26.6657,26.8042,26.4663,26.6986
AAPL,2015-02-04,26.6657,27.1193,26.6268,26.9
AAPL,2015-02-05,27.1153,27.1641,26.9338,27.0973
AAPL,2015-02-06,27.1153,27.1681,26.7654,26.862
AAPL,2015-02-09,26.7883,27.0754,26.7614,27.0455
AAPL,2015-02-10,27.1512,27.5918,27.1482,27.5659
AAPL,2015-02-11,27.7364,28.2199,27.6776,28.2099
AAPL,2015-02-12,28.4782,28.8011,28.3704,28.5718
AAPL,2015-02-13,28.7543,28.7543,28.3904,28.7085
AAPL,2015-02-17,28.8041,29.1142,28.6715,28.8829
AAPL,2015-02-18,28.8361,29.0912,28.7941,29.0773
AAPL,2015-02-19,29.0245,29.147,28.9916,29.0175
AAPL,2015-02-20,29.0544,29.2588,28.9327,29.2588
AAPL,2015-02-23,29.3854,30.0513,29.2986,30.0513
AAPL,2015-02-24,30.0374,30.1819,29.6296,29.86
AAPL,2015-02-25,29.7203,29.7303,28.9517,29.0942
AAPL,2015-02-26,29.0942,29.5599,28.6047,29.4651
AAPL,2015-02-27,29.3794,29.4941,28.9716,29.0195
AAPL,2015-03-02,29.201,29.4372,28.9846,29.161
AAPL,2015-03-03,29.1342,29.2638,28.9407,29.2288
AAPL,2015-03-04,29.164,29.2737,28.9896,29.0394
AAPL,2015-03-05,29.0474,29.0872,28.4164,28.5589
AAPL,2015-03-06,29.0045,29.2308,28.525,28.6018
AAPL,2015-03-09,28.9118,29.2767,28.2538,28.7214
AAPL,2015-03-10,28.5589,28.7413,27.9707,28.1272
AAPL,2015-03-11,28.1741,28.184,27.5828,27.6148
AAPL,2015-03-12,27.6318,28.2139,27.4762,27.7653
AAPL,2015-03-13,28.1053,28.3296,27.6976,27.9278
AAPL,2015-03-16,27.9877,28.2269,27.7594,28.2269
AAPL,2015-03-17,28.4482,28.7643,28.3904,28.6985
AAPL,2015-03-18,28.6915,29.179,28.5489,29.0215
AAPL,2015-03-19,29.0872,29.201,28.7813,28.8061
AAPL,2015-03-20,28.9776,29.0045,28.2758,28.4482
AAPL,2015-03-23,28.7164,28.8879,28.5848,28.7383
AAPL,2015-03-24,28.7413,28.9307,28.5948,28.6217
AAPL,2015-03-25,28.5888,28.6486,27.878,27.878
AAPL,2015-03-26,27.7364,28.2099,27.7015,28.0673
AAPL,2015-03-27,28.1471,28.1671,27.7673,27.8461
AAPL,2015-03-30,28.0255,28.5569,28.0155,28.5489
AAPL,2015-03-31,28.4861,28.5768,28.0953,28.1103
AAPL,2015-04-01,28.197,28.2698,27.8082,28.0703
AAPL,2015-04-02,28.2468,28.3684,28.0555,28.3116
AAPL,2015-04-06,28.1173,28.8081,28.0873,28.7683
AAPL,2015-04-07,28.8381,28.9487,28.4602,28.4682
AAPL,2015-04-08,28.4382,28.5569,28.2319,28.3784
AAPL,2015-04-09,28.4382,28.5988,28.1591,28.5948
AAPL,2015-04-10,28.4532,28.7383,28.2987,28.7115
AAPL,2015-04-13,28.9976,29.0474,28.6047,28.6546
AAPL,2015-04-14,28.6915,28.7563,28.4482,28.535
AAPL,2015-04-15,28.5589,28.7184,28.4682,28.6416
AAPL,2015-04-16,28.529,28.7115,28.4901,28.506
AAPL,2015-04-17,28.3664,28.498,28.1153,28.1801
AAPL,2015-04-20,28.3664,28.9487,28.2788,28.8291
AAPL,2015-04-21,28.9427,28.9617,28.6167,28.6685
AAPL,2015-04-22,28.6915,29.1112,28.537,29.0544
AAPL,2015-04-23,28.9846,29.4671,28.9507,29.3006
AAPL,2015-04-24,29.4771,29.508,29.197,29.4372
AAPL,2015-04-27,29.8898,30.0822,29.6237,29.9696
AAPL,2015-04-28,30.3793,30.3993,29.2767,29.4921
AAPL,2015-04-29,29.4123,29.7283,28.9846,29.0594
AAPL,2015-04-30,28.8061,28.8939,28.1431,28.2728
AAPL,2015-05-01,28.4881,29.4073,28.3076,29.1312
AAPL,2015-05-04,29.2588,29.4941,28.9776,29.0743
AAPL,2015-05-05,28.9517,29.0175,28.4204,28.4262
AAPL,2015-05-06,28.5948,28.6347,27.874,28.2419
AAPL,2015-05-07,28.3046,28.6047,28.1352,28.4204
AAPL,2015-05-08,28.7383,28.9517,28.6087,28.9517
AAPL,2015-05-11,28.9019,28.9407,28.5,28.6546
AAPL,2015-05-12,28.4931,28.7843,28.3176,28.5549
AAPL,2015-05-13,28.6187,28.8579,28.5569,28.5888
AAPL,2015-05-14,28.9068,29.2588,28.851,29.2588
AAPL,2015-05-15,29.2867,29.3874,29.0872,29.2168
AAPL,2015-05-18,29.1242,29.6525,29.1192,29.5299
AAPL,2015-05-19,29.6456,29.6885,29.4173,29.5031
AAPL,2015-05-20,29.4871,29.7124,29.3525,29.5011
AAPL,2015-05-21,29.5031,29.86,29.4551,29.812
AAPL,2015-05-22,29.858,30.164,29.815,30.0723
AAPL,2015-05-26,30.0822,30.1501,29.2986,29.4123
AAPL,2015-05-27,29.5599,30.0074,29.4981,29.9576
AAPL,2015-05-28,29.9118,29.9347,29.7423,29.8918
AAPL,2015-05-29,29.7722,29.825,29.4691,29.5499
AAPL,2015-06-01,29.7682,29.812,29.4981,29.6097
AAPL,2015-06-02,29.4621,29.6356,29.3475,29.4801
AAPL,2015-06-03,29.6386,29.7024,29.4691,29.5129
AAPL,2015-06-04,29.4053,29.6197,29.2488,29.3575
AAPL,2015-06-05,29.3953,29.4293,29.1192,29.187
AAPL,2015-06-08,29.2468,29.3196,28.7713,28.9916
AAPL,2015-06-09,28.7413,29.0544,28.498,28.9098
AAPL,2015-06-10,29.0215,29.3525,28.9996,29.2438
AAPL,2015-06-11,29.3126,29.5269,29.1442,29.171
AAPL,2015-06-12,29.0793,29.1112,28.8381,28.853
AAPL,2015-06-15,28.6067,28.8679,28.52,28.7941
AAPL,2015-06-16,28.8171,28.9996,28.6665,28.9507
AAPL,2015-06-17,28.9746,29.0075,28.7513,28.8829
AAPL,2015-06-18,28.8679,29.1072,28.8649,29.0075
AAPL,2015-06-19,28.9796,28.9946,28.6745,28.7184
AAPL,2015-06-22,28.9258,29.0494,28.8321,28.9507
AAPL,2015-06-23,28.9238,28.9507,28.7843,28.8201
AAPL,2015-06-24,28.8629,29.4491,28.8411,29.0614
AAPL,2015-06-25,29.2388,29.3176,28.9287,28.9287
AAPL,2015-06-26,28.9617,29.0344,28.6985,28.7543
AAPL,2015-06-29,28.4602,28.6915,28.2399,28.2518
AAPL,2015-06-30,28.4861,28.6117,28.3276,28.4532
AAPL,2015-07-01,28.7881,28.7981,28.5848,28.7184
AAPL,2015-07-02,28.6815,28.7413,28.535,28.6845
AAPL,2015-07-06,28.3446,28.6367,28.3246,28.5868
AAPL,2015-07-07,28.5619,28.6187,28.0773,28.516
AAPL,2015-07-08,28.2399,28.2758,27.7982,27.8062
AAPL,2015-07-09,28.0973,28.1431,27.0455,27.2429
AAPL,2015-07-10,27.6646,28.0973,27.4941,27.9707
AAPL,2015-07-13,28.3664,28.529,28.2,28.508
AAPL,2015-07-14,28.5968,28.6665,28.3684,28.4961
AAPL,2015-07-15,28.522,28.848,28.4881,28.7683
AAPL,2015-07-16,28.9846,29.167,28.8939,29.151
AAPL,2015-07-17,29.2886,29.4123,29.1072,29.4123
AAPL,2015-07-20,29.7104,30.164,29.6485,29.9616
AAPL,2015-07-21,30.1371,30.152,29.5569,29.6605
AAPL,2015-07-22,27.6776,28.4702,27.6776,28.4104
AAPL,2015-07-23,28.6287,28.8341,28.3734,28.3964
AAPL,2015-07-24,28.4362,28.527,28.1073,28.2438
AAPL,2015-07-27,27.9308,28.0435,27.7094,27.854
AAPL,2015-07-28,27.9937,28.1103,27.8012,27.9937
AAPL,2015-07-29,27.9457,28.0205,27.7384,27.9079
AAPL,2015-07-30,27.7494,27.8062,27.6098,27.7623
AAPL,2015-07-31,27.8112,27.8211,27.4323,27.5161
AAPL,2015-08-03,27.563,27.8062,26.6617,26.862
AAPL,2015-08-04,26.6387,26.7015,25.6937,26.0117
AAPL,2015-08-05,25.6258,26.6437,25.4314,26.1802
AAPL,2015-08-06,26.4264,26.5511,26.0087,26.237
AAPL,2015-08-07,26.1124,26.4942,26.0924,26.3267
AAPL,2015-08-10,26.5569,27.3466,26.5569,27.2897
AAPL,2015-08-11,26.8422,26.9268,25.8253,25.8651
AAPL,2015-08-12,25.6458,26.3018,24.9828,26.2619
AAPL,2015-08-13,26.4443,26.5261,26.1024,26.239
AAPL,2015-08-14,26.0536,26.5061,25.9857,26.4244
AAPL,2015-08-17,26.4443,26.8142,26.3217,26.6986
AAPL,2015-08-18,26.5341,26.7684,26.4363,26.5511
AAPL,2015-08-19,26.4583,26.555,26.1332,26.21
AAPL,2015-08-20,26.0017,26.0585,25.4394,25.6707
AAPL,2015-08-21,25.1663,25.4982,24.0776,24.1065
AAPL,2015-08-24,21.619,24.8024,20.965,23.5023
AAPL,2015-08-25,25.3218,25.3218,23.5851,23.6409
AAPL,2015-08-26,24.3976,25.0397,23.938,24.9967
AAPL,2015-08-27,25.576,25.8033,25.0725,25.7305
AAPL,2015-08-28,25.564,25.8203,25.4194,25.8153
AAPL,2015-08-31,25.5292,26.1004,25.5222,25.6956
AAPL,2015-09-01,25.1045,25.4942,24.4634,24.5481
AAPL,2015-09-02,25.1243,25.6009,24.8681,25.6009
AAPL,2015-09-03,25.6358,25.7006,25.0765,25.1543
AAPL,2015-09-04,24.8382,25.1722,24.7336,24.8981
AAPL,2015-09-08,25.4434,25.6537,25.1443,25.5939
AAPL,2015-09-09,25.9299,25.9887,25.0147,25.1045
AAPL,2015-09-10,25.1343,25.8133,25.0427,25.6557
AAPL,2015-09-11,25.4723,26.0286,25.4654,26.0286
AAPL,2015-09-14,26.5699,26.6387,26.1762,26.2768
AAPL,2015-09-15,26.4214,26.5569,26.0744,26.5011
AAPL,2015-09-16,26.4942,26.5599,26.3068,26.5281
AAPL,2015-09-17,26.3616,26.5481,25.9199,25.9648
AAPL,2015-09-18,25.571,26.0486,25.4912,25.8551
AAPL,2015-09-21,25.9099,26.2888,25.907,26.2549
AAPL,2015-09-22,25.8372,26.0236,25.6438,25.8431
AAPL,2015-09-23,25.9,26.1432,25.8173,26.0536
AAPL,2015-09-24,25.8053,26.3217,25.6079,26.208
AAPL,2015-09-25,26.5361,26.5949,25.9887,26.1412
AAPL,2015-09-28,25.9469,26.1104,25.6258,25.6258
AAPL,2015-09-29,25.7076,25.8701,24.581,24.8572
AAPL,2015-09-30,25.1094,25.4194,24.7854,25.1393
AAPL,2015-10-01,24.8592,24.9798,24.4514,24.9699
AAPL,2015-10-02,24.614,25.2988,24.5112,25.1563
AAPL,2015-10-05,25.0367,25.3836,24.8592,25.246
AAPL,2015-10-06,25.2141,25.4624,25.0127,25.3686
AAPL,2015-10-07,25.4624,25.4684,24.9299,25.246
AAPL,2015-10-08,25.1144,25.1144,24.6618,24.9499
AAPL,2015-10-09,25.0665,25.586,24.9499,25.551
AAPL,2015-10-12,25.6907,25.6956,25.3966,25.4334
AAPL,2015-10-13,25.256,25.6278,25.2261,25.4723
AAPL,2015-10-14,25.3636,25.4134,24.9649,25.1193
AAPL,2015-10-15,25.2839,25.5461,25.1822,25.4892
AAPL,2015-10-16,25.4703,25.5222,25.1921,25.3058
AAPL,2015-10-19,25.252,25.4654,25.0945,25.4604
AAPL,2015-10-20,25.3756,26.0216,25.256,25.9329
AAPL,2015-10-21,25.9837,26.3416,25.9169,25.9299
AAPL,2015-10-22,26.0536,26.3217,26.0057,26.3217
AAPL,2015-10-23,26.5969,27.1741,26.5111,27.1382
AAPL,2015-10-26,26.905,26.9168,26.1902,26.2718
AAPL,2015-10-27,26.2968,26.5599,25.9818,26.1044
AAPL,2015-10-28,26.6487,27.1911,26.4483,27.1841
AAPL,2015-10-29,27.0495,27.5011,26.9488,27.4662
AAPL,2015-10-30,27.5689,27.6248,27.2249,27.2349
AAPL,2015-11-02,27.3197,27.6576,27.2629,27.6148
AAPL,2015-11-03,27.526,28.1431,27.5031,27.9378
AAPL,2015-11-04,28.0605,28.2139,27.7194,27.8012
AAPL,2015-11-05,27.8909,28.0803,27.5011,27.6776
AAPL,2015-11-06,27.7214,27.8809,27.6048,27.7114
AAPL,2015-11-09,27.6876,27.8809,27.4742,27.5918
AAPL,2015-11-10,26.7584,27.0226,26.5649,26.7255
AAPL,2015-11-11,26.6357,26.865,26.3716,26.5769
AAPL,2015-11-12,26.6129,26.7384,26.4683,26.4862
AAPL,2015-11-13,26.3686,26.4483,25.6956,25.7076
AAPL,2015-11-16,25.4892,26.1462,25.4036,26.1313
AAPL,2015-11-17,26.2988,26.3317,25.9369,26.0236
AAPL,2015-11-18,26.4961,26.882,26.4314,26.8382
AAPL,2015-11-19,26.9188,27.4064,26.7235,27.1881
AAPL,2015-11-20,27.2867,27.4443,27.204,27.3097
AAPL,2015-11-23,27.3027,27.4044,26.8451,26.9438
AAPL,2015-11-24,26.8451,27.3197,26.8102,27.21
AAPL,2015-11-25,27.2897,27.2927,26.9857,27.0126
AAPL,2015-11-27,27.0754,27.1023,26.909,26.9578
AAPL,2015-11-30,27.0026,27.3297,26.9438,27.0774
AAPL,2015-12-01,27.1811,27.1941,26.7484,26.8451
AAPL,2015-12-02,26.7933,27.0296,26.5699,26.6168
AAPL,2015-12-03,26.6717,26.7315,26.1412,26.3686
AAPL,2015-12-04,26.3885,27.2967,26.3466,27.2449
AAPL,2015-12-07,27.2329,27.4323,26.9578,27.0724
AAPL,2015-12-08,26.89,27.1462,26.7484,27.0595
AAPL,2015-12-09,26.9188,26.9288,26.3387,26.4613
AAPL,2015-12-10,26.5599,26.7684,26.4343,26.5899
AAPL,2015-12-11,26.3666,26.4085,25.8253,25.907
AAPL,2015-12-14,25.6737,25.7853,25.1323,25.7405
AAPL,2015-12-15,25.6209,25.8133,25.256,25.2888
AAPL,2015-12-16,25.4214,25.6338,24.8981,25.4802
AAPL,2015-12-17,25.6378,25.6907,24.9399,24.9399
AAPL,2015-12-18,24.923,25.0645,24.2181,24.2709
AAPL,2015-12-21,24.5511,24.573,24.1613,24.5631
AAPL,2015-12-22,24.581,24.6568,24.3607,24.5432
AAPL,2015-12-23,24.5511,24.908,24.5362,24.8592
AAPL,2015-12-24,24.9449,24.9449,24.7096,24.7296
AAPL,2015-12-28,24.6239,24.6498,24.3009,24.4435
AAPL,2015-12-29,24.4793,25.0427,24.4534,24.8841
AAPL,2015-12-30,24.8522,24.8781,24.5312,24.5611
AAPL,2015-12-31,24.4913,24.4963,23.9888,24.0945
AAPL,2016-01-04,23.4843,24.1204,23.3478,24.1154
AAPL,2016-01-05,24.2022,24.2271,23.4395,23.5073
AAPL,2016-01-06,23.0158,23.4305,22.8563,23.0477
AAPL,2016-01-07,22.5851,22.9161,22.0707,22.0747
AAPL,2016-01-08,22.5562,22.6838,22.1455,22.1903
AAPL,2016-01-11,22.6509,22.6719,22.276,22.5512
AAPL,2016-01-12,23.0138,23.0457,22.623,22.8773
AAPL,2016-01-13,22.96,23.1574,22.2681,22.288
AAPL,2016-01-14,22.4196,22.9978,21.9122,22.7785
AAPL,2016-01-15,22.0189,22.3618,21.8254,22.2292
AAPL,2016-01-19,22.5223,22.5791,21.8583,22.1225
AAPL,2016-01-20,21.7656,22.4724,21.3827,22.1525
AAPL,2016-01-21,22.2133,22.4016,21.7288,22.0417
AAPL,2016-01-22,22.5742,23.2202,22.5144,23.2112
AAPL,2016-01-25,23.2342,23.2362,22.7077,22.7595
AAPL,2016-01-26,22.8703,23.0876,22.4456,22.8842
AAPL,2016-01-27,21.9819,22.1155,21.3639,21.3827
AAPL,2016-01-28,21.4655,21.631,21.1455,21.5323
AAPL,2016-01-29,21.6928,22.276,21.5912,22.276
AAPL,2016-02-01,22.0787,22.1355,21.8344,22.0707
AAPL,2016-02-02,21.8394,21.9819,21.5752,21.622
AAPL,2016-02-03,21.7426,22.1634,21.5303,22.0527
AAPL,2016-02-04,22.0587,22.3966,21.9042,22.2272
AAPL,2016-02-05,22.2093,22.301,21.5572,21.633
AAPL,2016-02-08,21.4316,22.0239,21.4107,21.8643
AAPL,2016-02-09,21.6958,22.0777,21.613,21.8593
AAPL,2016-02-10,22.0727,22.1714,21.653,21.6918
AAPL,2016-02-11,21.5792,21.7965,21.3071,21.5592
AAPL,2016-02-12,21.6728,21.7456,21.4037,21.627
AAPL,2016-02-16,21.8663,22.285,21.7706,22.2362
AAPL,2016-02-17,22.2442,22.6001,22.1255,22.5801
AAPL,2016-02-18,22.7447,22.7566,22.1125,22.1505
AAPL,2016-02-19,22.0907,22.2651,22.0467,22.1006
AAPL,2016-02-22,22.1624,22.297,22.0727,22.292
AAPL,2016-02-23,22.1833,22.2043,21.7566,21.7896
AAPL,2016-02-24,21.625,22.1783,21.4745,22.1145
AAPL,2016-02-25,22.1025,22.2651,21.9191,22.2651
AAPL,2016-02-26,22.3658,22.5562,22.2232,22.299
AAPL,2016-02-29,22.287,22.604,22.2392,22.2481
AAPL,2016-03-01,22.4694,23.1882,22.4166,23.1324
AAPL,2016-03-02,23.1274,23.2152,22.9271,23.1832
AAPL,2016-03-03,23.1434,23.4076,23.1135,23.3597
AAPL,2016-03-04,23.5551,23.8722,23.3288,23.7077
AAPL,2016-03-07,23.5611,23.6618,23.2322,23.4425
AAPL,2016-03-08,23.1912,23.4186,23.1016,23.2481
AAPL,2016-03-09,23.3149,23.3787,23.0716,23.27
AAPL,2016-03-10,23.3378,23.5253,23.0457,23.282
AAPL,2016-03-11,23.5253,23.5343,23.3597,23.5303
AAPL,2016-03-14,23.4515,23.6818,23.4205,23.5901
AAPL,2016-03-15,23.923,24.2022,23.8962,24.0686
AAPL,2016-03-16,24.0756,24.4614,24.0706,24.3807
AAPL,2016-03-17,24.2829,24.5013,24.1513,24.3417
AAPL,2016-03-18,24.4694,24.5082,24.2061,24.3707
AAPL,2016-03-21,24.3737,24.7754,24.1932,24.3677
AAPL,2016-03-22,24.2201,24.6916,24.2111,24.5551
AAPL,2016-03-23,24.5033,24.6398,24.3657,24.4195
AAPL,2016-03-24,24.2739,24.4464,24.1374,24.3149
AAPL,2016-03-28,24.3876,24.4315,24.1753,24.2061
AAPL,2016-03-29,24.1374,24.8073,24.1374,24.7824
AAPL,2016-03-30,25.0027,25.4094,24.9897,25.2121
AAPL,2016-03-31,25.249,25.2918,25.0525,25.0795
AAPL,2016-04-01,25.0297,25.3118,24.8961,25.3088
AAPL,2016-04-04,25.4094,25.8133,25.3756,25.568
AAPL,2016-04-05,25.2021,25.4783,25.1792,25.2719
AAPL,2016-04-06,25.3656,25.5371,25.1323,25.5321
AAPL,2016-04-07,25.3018,25.4094,24.8811,24.9749
AAPL,2016-04-08,25.0595,25.262,24.8881,25.0047
AAPL,2016-04-11,25.0745,25.4524,25.0397,25.0865
AAPL,2016-04-12,25.1623,25.4294,25.0047,25.4134
AAPL,2016-04-13,25.4942,25.8501,25.4942,25.7773
AAPL,2016-04-14,25.6857,25.8631,25.6179,25.7903
AAPL,2016-04-15,25.7933,25.8401,25.252,25.2819
AAPL,2016-04-18,25.0545,25.0695,24.608,24.7366
AAPL,2016-04-19,24.8293,24.8552,24.4415,24.601
AAPL,2016-04-20,24.5412,24.8741,24.4035,24.6538
AAPL,2016-04-21,24.605,24.605,24.2829,24.3807
AAPL,2016-04-22,24.1633,24.5033,24.0776,24.3179
AAPL,2016-04-25,24.1613,24.3109,24.0506,24.1803
AAPL,2016-04-26,23.911,24.2321,23.911,24.0118
AAPL,2016-04-27,22.0907,22.7157,22.0189,22.5074
AAPL,2016-04-28,22.4614,22.5233,21.6868,21.8214
AAPL,2016-04-29,21.627,21.7965,21.2891,21.5692
AAPL,2016-05-02,21.621,21.648,21.2641,21.5453
AAPL,2016-05-03,21.6758,22.0328,21.5552,21.9022
AAPL,2016-05-04,21.9072,22.0677,21.5872,21.6728
AAPL,2016-05-05,21.7616,21.7786,21.4585,21.5842
AAPL,2016-05-06,21.615,21.633,21.2661,21.4665
AAPL,2016-05-09,21.5293,21.7078,21.4366,21.4825
AAPL,2016-05-10,21.6051,21.662,21.3259,21.627
AAPL,2016-05-11,21.64,21.662,21.4067,21.4187
AAPL,2016-05-12,21.4665,21.4795,20.7138,20.9132
AAPL,2016-05-13,20.8364,21.2233,20.8364,20.954
AAPL,2016-05-16,21.3907,21.8533,21.2193,21.7347
AAPL,2016-05-17,21.8892,21.9251,21.5313,21.643
AAPL,2016-05-18,21.8005,22.0447,21.7367,21.8922
AAPL,2016-05-19,21.9112,21.9112,21.662,21.8085
AAPL,2016-05-20,21.9112,22.0936,21.8843,22.0467
AAPL,2016-05-23,22.1943,22.5004,22.1495,22.3239
AAPL,2016-05-24,22.5084,22.7107,22.4196,22.6649
AAPL,2016-05-25,22.8443,23.0896,22.7147,23.0577
AAPL,2016-05-26,23.0756,23.3219,22.8363,23.2461
AAPL,2016-05-27,23.0218,23.26,22.9759,23.2322
AAPL,2016-05-31,23.0577,23.2441,22.8773,23.1184
AAPL,2016-06-01,22.9231,23.0457,22.7655,22.7955
AAPL,2016-06-02,22.5961,22.6509,22.3708,22.625
AAPL,2016-06-03,22.6399,22.7516,22.5622,22.6699
AAPL,2016-06-06,22.6868,23.5871,22.5841,22.8353
AAPL,2016-06-07,22.9779,23.1214,22.9101,22.9261
AAPL,2016-06-08,22.9231,23.0497,22.8463,22.9051
AAPL,2016-06-09,22.8045,23.1484,22.7955,23.0696
AAPL,2016-06-10,22.8115,22.9998,22.7995,22.8822
AAPL,2016-06-13,22.8473,22.948,22.4794,22.5352
AAPL,2016-06-14,22.5303,22.7995,22.3976,22.5642
AAPL,2016-06-15,22.6469,22.7835,22.4634,22.4894
AAPL,2016-06-16,22.3279,22.631,22.2402,22.5841
AAPL,2016-06-17,22.3678,22.3758,22.0637,22.0707
AAPL,2016-06-20,22.2242,22.3558,22.0019,22.0189
AAPL,2016-06-21,21.9809,22.305,21.9191,22.2033
AAPL,2016-06-22,22.282,22.4316,22.0757,22.1245
AAPL,2016-06-23,22.2103,22.291,22.0527,22.2471
AAPL,2016-06-24,21.5084,21.9141,21.4506,21.622
AAPL,2016-06-27,21.5293,21.5393,21.1834,21.31
AAPL,2016-06-28,21.5064,21.6828,21.3329,21.667
AAPL,2016-06-29,21.7546,21.8892,21.6758,21.8563
AAPL,2016-06-30,21.8653,22.1724,21.8324,22.1335
AAPL,2016-07-01,22.1075,22.3319,22.0707,22.1983
AAPL,2016-07-05,22.0847,22.0867,21.8693,22.0049
AAPL,2016-07-06,21.9012,22.1465,21.8484,22.1165
AAPL,2016-07-07,22.1554,22.3398,22.1385,22.2103
AAPL,2016-07-08,22.3378,22.4316,22.2352,22.3828
AAPL,2016-07-11,22.3976,22.608,22.3956,22.4526
AAPL,2016-07-12,22.4964,22.62,22.4844,22.5542
AAPL,2016-07-13,22.5522,22.613,22.4196,22.4266
AAPL,2016-07-14,22.5472,22.9161,22.5303,22.8673
AAPL,2016-07-15,22.9001,22.9899,22.8045,22.8673
AAPL,2016-07-18,22.8493,23.1812,22.8283,23.1115
AAPL,2016-07-19,23.0497,23.1514,22.9988,23.1214
AAPL,2016-07-20,23.1514,23.258,23.0886,23.1414
AAPL,2016-07-21,23.1115,23.3857,22.95,23.0198
AAPL,2016-07-22,22.9799,22.9899,22.7615,22.8413
AAPL,2016-07-25,22.7467,22.8822,22.4386,22.5352
AAPL,2016-07-26,22.4146,22.6828,22.3209,22.3798
AAPL,2016-07-27,24.1374,24.1593,23.7874,23.8323
AAPL,2016-07-28,23.8074,24.1823,23.8044,24.1563
AAPL,2016-07-29,24.1224,24.2061,24.0028,24.1274
AAPL,2016-08-01,24.1733,24.575,24.1733,24.5511
AAPL,2016-08-02,24.5511,24.5551,24.0806,24.1882
AAPL,2016-08-03,24.2689,24.5033,24.259,24.4913
AAPL,2016-08-04,24.575,24.6738,24.5062,24.6438
AAPL,2016-08-05,24.7416,25.0545,24.7196,25.0147
AAPL,2016-08-08,25.0247,25.2261,24.9429,25.2261
AAPL,2016-08-09,25.1941,25.3586,25.1443,25.3288
AAPL,2016-08-10,25.3058,25.3487,25.0825,25.1423
AAPL,2016-08-11,25.262,25.3556,25.1045,25.1243
AAPL,2016-08-12,25.0865,25.244,25.0865,25.1822
AAPL,2016-08-15,25.1722,25.4942,25.1593,25.4802
AAPL,2016-08-16,25.5152,25.6577,25.4214,25.4604
AAPL,2016-08-17,25.3946,25.4584,25.2191,25.4194
AAPL,2016-08-18,25.4264,25.5082,25.3786,25.3906
AAPL,2016-08-19,25.3188,25.5292,25.2241,25.4554
AAPL,2016-08-22,25.3417,25.3836,25.1045,25.259
AAPL,2016-08-23,25.2789,25.4454,25.2639,25.3387
AAPL,2016-08-24,25.2719,25.3138,25.0625,25.1463
AAPL,2016-08-25,24.9967,25.1124,24.8362,25.0347
AAPL,2016-08-26,25.0027,25.1293,24.7495,24.8881
AAPL,2016-08-29,24.8213,25.0067,24.7465,24.8662
AAPL,2016-08-30,24.6268,24.7954,24.5551,24.6718
AAPL,2016-08-31,24.593,24.8093,24.588,24.6996
AAPL,2016-09-01,24.7096,24.8622,24.583,24.8462
AAPL,2016-09-02,25.0665,25.1423,24.8662,25.0745
AAPL,2016-09-06,25.1164,25.2091,25.0247,25.0665
AAPL,2016-09-07,25.0995,25.3158,24.92,25.2241
AAPL,2016-09-08,24.9629,24.9669,24.4963,24.5611
AAPL,2016-09-09,24.3537,24.608,24.0048,24.0048
AAPL,2016-09-12,23.8932,24.608,23.8652,24.5451
AAPL,2016-09-13,25.0247,25.3238,24.9599,25.1293
AAPL,2016-09-14,25.3088,26.3068,25.2819,26.0186
AAPL,2016-09-15,26.5061,26.9338,26.4144,26.895
AAPL,2016-09-16,26.7982,27.0296,26.5481,26.7514
AAPL,2016-09-19,26.8142,27.0425,26.3616,26.4363
AAPL,2016-09-20,26.3118,26.5669,26.1902,26.4343
AAPL,2016-09-21,26.5041,26.5361,26.1742,26.4284
AAPL,2016-09-22,26.6228,26.7554,26.5381,26.6756
AAPL,2016-09-23,26.6357,26.7185,25.9668,26.235
AAPL,2016-09-26,25.9887,26.3945,25.9668,26.2718
AAPL,2016-09-27,26.2988,26.3446,26.1512,26.3217
AAPL,2016-09-28,26.4643,26.6816,26.4015,26.5261
AAPL,2016-09-29,26.3387,26.4912,26.0256,26.1144
AAPL,2016-09-30,26.1782,26.3885,26.0256,26.3118
AAPL,2016-10-03,26.235,26.3118,26.1362,26.1931
AAPL,2016-10-04,26.3147,26.6129,26.216,26.2988
AAPL,2016-10-05,26.3965,26.4563,26.229,26.3118
AAPL,2016-10-06,26.4663,26.6198,26.3317,26.5141
AAPL,2016-10-07,26.6129,26.6657,26.4184,26.5541
AAPL,2016-10-10,26.7753,27.1761,26.7015,27.0126
AAPL,2016-10-11,27.3994,27.6278,27.0475,27.0724
AAPL,2016-10-12,27.3197,27.4592,27.1761,27.3167
AAPL,2016-10-13,27.1861,27.3367,26.9308,27.2299
AAPL,2016-10-14,27.4393,27.5011,27.2669,27.3825
AAPL,2016-10-17,27.3167,27.4293,27.1841,27.3645
AAPL,2016-10-18,27.5031,27.5111,27.3396,27.3446
AAPL,2016-10-19,27.2967,27.4124,26.4912,27.2649
AAPL,2016-10-20,27.204,27.3247,27.0794,27.2499
AAPL,2016-10-21,27.1911,27.215,27.0674,27.1412
AAPL,2016-10-24,27.2599,27.4064,27.2349,27.3865
AAPL,2016-10-25,27.4523,27.549,27.3127,27.521
AAPL,2016-10-26,26.6129,26.9268,26.3765,26.9
AAPL,2016-10-27,26.8501,26.9658,26.5629,26.6487
AAPL,2016-10-28,26.5081,26.8202,26.4065,26.4713
AAPL,2016-10-31,26.4543,26.5929,26.3486,26.4264
AAPL,2016-11-01,26.4065,26.4843,25.7255,25.9528
AAPL,2016-11-02,25.9329,26.1532,25.893,25.9758
AAPL,2016-11-03,25.9668,26.0774,25.6308,25.6956
AAPL,2016-11-04,25.3926,25.7903,25.2958,25.4624
AAPL,2016-11-07,25.7505,25.8551,25.6079,25.8303
AAPL,2016-11-08,25.8053,26.1392,25.6657,25.9857
AAPL,2016-11-09,25.7056,26.0456,25.2819,25.9429
AAPL,2016-11-10,25.9937,25.9937,24.7634,25.2191
AAPL,2016-11-11,25.0595,25.4684,24.9269,25.3716
AAPL,2016-11-14,25.2021,25.2241,24.3467,24.7366
AAPL,2016-11-15,24.9329,25.1941,24.8402,25.0565
AAPL,2016-11-16,24.9629,25.7853,24.9399,25.7305
AAPL,2016-11-17,25.6937,25.8153,25.4604,25.7205
AAPL,2016-11-18,25.6707,25.8631,25.6557,25.7455
AAPL,2016-11-21,25.7605,26.203,25.7355,26.1412
AAPL,2016-11-22,26.1931,26.2988,26.0625,26.1592
AAPL,2016-11-23,26.0536,26.0904,25.8103,26.0256
AAPL,2016-11-25,26.0037,26.1742,25.9598,26.1562
AAPL,2016-11-28,26.0705,26.3118,26.0615,26.1044
AAPL,2016-11-29,25.9199,26.213,25.7475,26.0774
AAPL,2016-11-30,26.1124,26.249,25.7953,25.8571
AAPL,2016-12-01,25.8203,25.9568,25.5062,25.6159
AAPL,2016-12-02,25.5391,25.7535,25.4654,25.7076
AAPL,2016-12-05,25.7335,25.7405,25.3288,25.5252
AAPL,2016-12-06,25.6179,25.8173,25.5451,25.7205
AAPL,2016-12-07,25.561,26.0156,25.5371,25.9788
AAPL,2016-12-08,25.9369,26.3018,25.8771,26.232
AAPL,2016-12-09,26.2748,26.8332,26.2748,26.6617
AAPL,2016-12-12,26.5081,26.9,26.3167,26.5111
AAPL,2016-12-13,26.6357,27.1223,26.6168,26.9468
AAPL,2016-12-14,26.909,27.1881,26.895,26.9468
AAPL,2016-12-15,26.9926,27.3167,26.9568,27.0973
AAPL,2016-12-16,27.2529,27.2599,27.0575,27.1352
AAPL,2016-12-19,27.0924,27.4592,27.0824,27.2947
AAPL,2016-12-20,27.3167,27.4842,27.3047,27.3645
AAPL,2016-12-21,27.3297,27.4642,27.3247,27.3895
AAPL,2016-12-22,27.2249,27.2629,27.0555,27.21
AAPL,2016-12-23,27.0425,27.2649,27.0425,27.2649
AAPL,2016-12-27,27.2649,27.559,27.2569,27.4343
AAPL,2016-12-28,27.4902,27.6118,27.1881,27.3197
AAPL,2016-12-29,27.2469,27.4024,27.2349,27.3167
AAPL,2016-12-30,27.2967,27.4193,27.0056,27.0973
AAPL,2017-01-03,27.0924,27.2199,26.8422,27.1761
AAPL,2017-01-04,27.1053,27.2629,27.0824,27.1462
AAPL,2017-01-05,27.1223,27.3426,27.0954,27.2867
AAPL,2017-01-06,27.3247,27.6476,27.2529,27.5858
AAPL,2017-01-09,27.5948,27.9457,27.5918,27.8381
AAPL,2017-01-10,27.7862,27.9338,27.6796,27.868
AAPL,2017-01-11,27.7783,28.0575,27.7474,28.0175
AAPL,2017-01-12,27.8142,27.9139,27.6576,27.9039
AAPL,2017-01-13,27.868,27.9877,27.7962,27.851
AAPL,2017-01-17,27.6896,28.1302,27.6596,28.0753
AAPL,2017-01-18,28.0753,28.19,28.0075,28.0733
AAPL,2017-01-19,27.9378,28.0973,27.9308,28.0255
AAPL,2017-01-20,28.1771,28.1771,28.0155,28.0753
AAPL,2017-01-23,28.0753,28.2668,28.0235,28.0973
AAPL,2017-01-24,27.9707,28.1003,27.9607,28.0673
AAPL,2017-01-25,28.1701,28.5669,28.1401,28.516
AAPL,2017-01-26,28.4632,28.6466,28.4502,28.529
AAPL,2017-01-27,28.5768,28.6267,28.4502,28.532
AAPL,2017-01-30,28.2927,28.4532,28.2299,28.4532
AAPL,2017-01-31,28.3446,28.4004,28.2199,28.3934
AAPL,2017-02-01,29.7184,30.5309,29.7124,30.1211
AAPL,2017-02-02,29.9416,30.2707,29.8948,30.0753
AAPL,2017-02-03,30.0214,30.2228,29.9896,30.1949
AAPL,2017-02-06,30.2079,30.5329,30.156,30.489
AAPL,2017-02-07,30.5428,30.8987,30.5229,30.7702
AAPL,2017-02-08,30.7332,30.9317,30.7004,30.8858
AAPL,2017-02-09,30.9317,31.1241,30.802,31.1201
AAPL,2017-02-10,31.1301,31.2397,31.0303,31.0473
AAPL,2017-02-13,31.2716,31.4411,31.1968,31.3244
AAPL,2017-02-14,31.3644,31.7431,31.3145,31.7253
AAPL,2017-02-15,31.8459,32.0203,31.6335,31.8429
AAPL,2017-02-16,31.8827,31.9306,31.6833,31.8059
AAPL,2017-02-17,31.7451,31.9157,31.7451,31.8937
AAPL,2017-02-21,32.0104,32.137,31.9505,32.124
AAPL,2017-02-22,32.0602,32.2227,31.9824,32.2198
AAPL,2017-02-23,32.2815,32.3015,32.0283,32.0752
AAPL,2017-02-24,31.9336,32.115,31.7901,32.115
AAPL,2017-02-27,32.2247,32.2915,32.0223,32.1758
AAPL,2017-02-28,32.2128,32.2915,32.124,32.1898
AAPL,2017-03-01,32.4012,32.9326,32.3314,32.8508
AAPL,2017-03-02,32.8966,32.9644,32.6015,32.6494
AAPL,2017-03-03,32.6065,32.8588,32.5637,32.8488
AAPL,2017-03-06,32.7461,32.8468,32.5637,32.7411
AAPL,2017-03-07,32.6733,32.8906,32.6095,32.785
AAPL,2017-03-08,32.6464,32.8508,32.6165,32.6594
AAPL,2017-03-09,32.5965,32.6095,32.2058,32.5836
AAPL,2017-03-10,32.7212,32.7431,32.5737,32.6933
AAPL,2017-03-13,32.6993,32.7631,32.6165,32.7092
AAPL,2017-03-14,32.7332,32.8169,32.6195,32.6564
AAPL,2017-03-15,32.7591,33.0741,32.6634,33.0073
AAPL,2017-03-16,33.0661,33.1359,32.9584,33.0592
AAPL,2017-03-17,33.1319,33.1319,32.8708,32.8936
AAPL,2017-03-20,32.9934,33.2475,32.9515,33.2407
AAPL,2017-03-21,33.3971,33.5536,32.8368,32.8608
AAPL,2017-03-22,32.8608,33.2705,32.8438,33.2307
AAPL,2017-03-23,33.1937,33.2645,33.0422,33.112
AAPL,2017-03-24,33.2475,33.3045,32.9804,33.0492
AAPL,2017-03-27,32.7531,33.1838,32.5697,33.102
AAPL,2017-03-28,33.109,33.8468,33.0442,33.7899
AAPL,2017-03-29,33.76,33.9525,33.6444,33.8627
AAPL,2017-03-30,33.8797,33.9545,33.7182,33.8198
AAPL,2017-03-31,33.77,33.8996,33.6045,33.755
AAPL,2017-04-03,33.767,33.8627,33.6144,33.765
AAPL,2017-04-04,33.6584,34.0481,33.6384,34.0183
AAPL,2017-04-05,33.8867,34.1787,33.7929,33.8428
AAPL,2017-04-06,33.9046,33.9595,33.7062,33.755
AAPL,2017-04-07,33.773,33.8767,33.6614,33.6782
AAPL,2017-04-10,33.7401,33.8069,33.5776,33.6384
AAPL,2017-04-11,33.5876,33.6812,32.9096,33.2775
AAPL,2017-04-12,33.2705,33.4041,33.1339,33.3203
AAPL,2017-04-13,33.3473,33.4589,33.1439,33.1439
AAPL,2017-04-17,33.2426,33.3403,33.099,33.3273
AAPL,2017-04-18,33.2277,33.3802,33.1589,33.1788
AAPL,2017-04-19,33.3403,33.3702,33.0053,33.0562
AAPL,2017-04-20,33.1838,33.5826,33.1689,33.4719
AAPL,2017-04-21,33.4719,33.5268,33.3323,33.434
AAPL,2017-04-24,33.7182,33.8248,33.6414,33.75
AAPL,2017-04-25,33.8149,34.0511,33.8049,33.9624
AAPL,2017-04-26,33.9465,33.9793,33.6882,33.76
AAPL,2017-04-27,33.8168,33.8727,33.6713,33.787
AAPL,2017-04-28,33.8567,33.9066,33.6614,33.753
AAPL,2017-05-01,34.094,34.5935,34.0631,34.444
AAPL,2017-05-02,34.6723,34.7949,34.5058,34.6643
AAPL,2017-05-03,34.2087,34.6593,33.8996,34.5606
AAPL,2017-05-04,34.428,34.5805,34.2585,34.431
AAPL,2017-05-05,34.4878,35.0082,34.4878,35.0032
AAPL,2017-05-08,35.0182,36.1149,35.0182,35.9534
AAPL,2017-05-09,36.1577,36.389,36.055,36.1876
AAPL,2017-05-10,36.0989,36.1747,35.739,36.0102
AAPL,2017-05-11,35.9703,36.3481,35.9354,36.3212
AAPL,2017-05-12,36.4967,36.9114,36.4887,36.8317
AAPL,2017-05-15,36.8117,36.9623,36.5844,36.736
AAPL,2017-05-16,36.7938,36.8237,36.5016,36.6841
AAPL,2017-05-17,36.2445,36.4678,35.3223,35.4509
AAPL,2017-05-18,35.6891,36.1827,35.6612,35.9932
AAPL,2017-05-19,36.1926,36.3292,36.0102,36.1139
AAPL,2017-05-22,36.3331,36.4698,36.077,36.3312
AAPL,2017-05-23,36.5466,36.5466,36.1747,36.2943
AAPL,2017-05-24,36.3023,36.3711,36.0201,36.1827
AAPL,2017-05-25,36.2773,36.4169,36.1059,36.3093
AAPL,2017-05-26,36.3331,36.389,36.1747,36.2475
AAPL,2017-05-30,36.2025,36.4369,36.1807,36.2623
AAPL,2017-05-31,36.3262,36.3711,35.9534,36.0401
AAPL,2017-06-01,36.1407,36.1807,35.9154,36.1427
AAPL,2017-06-02,36.2425,36.6812,36.073,36.6812
AAPL,2017-06-05,36.4139,36.4408,36.2125,36.3193
AAPL,2017-06-06,36.3113,36.7628,36.2903,36.4408
AAPL,2017-06-07,36.5764,36.8037,36.4458,36.6612
AAPL,2017-06-08,36.6312,36.701,36.4289,36.5684
AAPL,2017-06-09,36.6164,36.6164,34.4539,35.1488
AAPL,2017-06-12,34.3872,34.4708,33.6214,34.3094
AAPL,2017-06-13,34.7221,34.7879,34.2466,34.5935
AAPL,2017-06-14,34.7999,34.7999,33.9365,34.2466
AAPL,2017-06-15,33.8149,34.09,33.5536,34.0481
AAPL,2017-06-16,33.9245,34.094,33.5506,33.5676
AAPL,2017-06-19,33.8946,34.6274,33.8946,34.5307
AAPL,2017-06-20,34.6563,34.6563,34.1967,34.2136
AAPL,2017-06-21,34.3352,34.4658,34.1189,34.418
AAPL,2017-06-22,34.395,34.6204,34.2386,34.3622
AAPL,2017-06-23,34.2406,34.7221,34.2366,34.5157
AAPL,2017-06-26,34.7241,34.9863,34.2994,34.406
AAPL,2017-06-27,34.2136,34.4878,33.8847,33.9125
AAPL,2017-06-28,34.092,34.4758,33.777,34.408
AAPL,2017-06-29,34.1409,34.2406,33.5696,33.8996
AAPL,2017-06-30,34.0821,34.2007,33.9245,33.9823
AAPL,2017-07-03,34.1807,34.2794,33.763,33.8567
AAPL,2017-07-05,33.9026,34.1608,33.6742,33.9983
AAPL,2017-07-06,33.7431,33.8567,33.6015,33.6742
AAPL,2017-07-07,33.7162,34.1508,33.7162,34.0213
AAPL,2017-07-10,34.0033,34.436,33.8268,34.2266
AAPL,2017-07-11,34.1469,34.414,34.0681,34.3372
AAPL,2017-07-12,34.418,34.4908,34.1688,34.3872
AAPL,2017-07-13,34.3293,35.0332,34.3154,34.8647
AAPL,2017-07-14,34.9115,35.2355,34.7609,35.1648
AAPL,2017-07-17,35.109,35.6084,35.0531,35.2904
AAPL,2017-07-18,35.2046,35.4219,35.076,35.412
AAPL,2017-07-19,35.5037,35.727,35.3791,35.6343
AAPL,2017-07-20,35.744,35.8018,35.4349,35.4718
AAPL,2017-07-21,35.3891,35.4937,35.1248,35.4539
AAPL,2017-07-24,35.5297,35.9673,35.3691,35.8866
AAPL,2017-07-25,35.8168,36.3023,35.8168,36.0371
AAPL,2017-07-26,36.1847,36.3193,36.1139,36.2125
AAPL,2017-07-27,36.2823,36.3312,34.7529,35.5237
AAPL,2017-07-28,35.3661,35.4449,35.2016,35.2774
AAPL,2017-07-31,35.3691,35.4698,34.9484,35.089
AAPL,2017-08-01,35.1787,35.4429,35.0162,35.404
AAPL,2017-08-02,37.5883,37.6911,36.8456,37.0749
AAPL,2017-08-03,37.0529,37.0919,36.5764,36.706
AAPL,2017-08-04,36.8257,37.1327,36.734,36.9035
AAPL,2017-08-07,37.0559,37.5026,36.9673,37.4747
AAPL,2017-08-08,37.4238,38.1846,37.347,37.7629
AAPL,2017-08-09,37.5834,38.053,37.5485,38.0031
AAPL,2017-08-10,37.8745,37.8984,36.6282,36.7918
AAPL,2017-08-11,37.0919,37.5684,36.9703,37.3052
AAPL,2017-08-14,37.7389,37.9482,37.6033,37.8615
AAPL,2017-08-15,38.056,38.4168,37.9303,38.2752
AAPL,2017-08-16,38.357,38.4955,37.9333,38.1248
AAPL,2017-08-17,38.026,38.0679,37.389,37.395
AAPL,2017-08-18,37.395,37.7757,37.1188,37.3092
AAPL,2017-08-21,37.3092,37.402,36.741,37.2374
AAPL,2017-08-22,37.4846,37.8984,37.4338,37.8445
AAPL,2017-08-23,37.6791,38.013,37.6332,37.8944
AAPL,2017-08-24,38.0031,38.0758,37.5634,37.7259
AAPL,2017-08-25,37.8117,38.033,37.7259,37.8645
AAPL,2017-08-28,37.9303,38.3719,37.8815,38.2434
AAPL,2017-08-29,37.9233,38.6481,37.8984,38.5953
AAPL,2017-08-30,38.7976,38.8196,38.5205,38.698
AAPL,2017-08-31,38.7618,38.9662,38.7279,38.8446
AAPL,2017-09-01,39.033,39.0678,38.7588,38.8544
AAPL,2017-09-05,38.7877,38.9024,38.033,38.3899
AAPL,2017-09-06,38.5455,38.6152,38.026,38.35
AAPL,2017-09-07,38.3919,38.4298,37.9861,38.1995
AAPL,2017-09-08,38.1028,38.1726,37.5584,37.5814
AAPL,2017-09-11,38.02,38.3819,37.8715,38.2513
AAPL,2017-09-12,38.5205,38.8346,37.6083,38.1028
AAPL,2017-09-13,37.8675,37.8894,37.4069,37.8117
AAPL,2017-09-14,37.6591,37.7529,37.4498,37.4966
AAPL,2017-09-15,37.5435,38.1296,37.4278,37.8695
AAPL,2017-09-18,37.9263,38.02,37.4278,37.5913
AAPL,2017-09-19,37.7787,37.8415,37.5355,37.6013
AAPL,2017-09-20,37.405,37.4926,36.4369,36.9703
AAPL,2017-09-21,36.9084,36.9084,36.1847,36.3312
AAPL,2017-09-22,36.0072,36.067,35.6672,35.9802
AAPL,2017-09-25,35.5297,35.9653,35.3322,35.6642
AAPL,2017-09-26,35.9534,36.4558,35.9304,36.2803
AAPL,2017-09-27,36.4289,36.6482,36.3651,36.5316
AAPL,2017-09-28,36.4478,36.5446,36.1727,36.3093
AAPL,2017-09-29,36.2973,36.5066,36.0032,36.5046
AAPL,2017-10-02,36.5386,36.5864,36.1777,36.4309
AAPL,2017-10-03,36.4767,36.736,36.4528,36.5884
AAPL,2017-10-04,36.387,36.4408,36.1139,36.3501
AAPL,2017-10-05,36.5186,36.8217,36.4867,36.8087
AAPL,2017-10-06,36.708,36.8317,36.6114,36.7858
AAPL,2017-10-09,36.9114,37.1208,36.8317,36.9184
AAPL,2017-10-10,36.9673,37.4278,36.738,36.9333
AAPL,2017-10-11,36.9503,37.1796,36.8955,37.0799
AAPL,2017-10-12,37.0311,37.2773,36.8915,36.9543
AAPL,2017-10-13,37.1208,37.2554,37.046,37.1826
AAPL,2017-10-16,37.405,37.8984,37.347,37.8695
AAPL,2017-10-17,37.8445,38.1048,37.7159,38.013
AAPL,2017-10-18,38.0001,38.0679,37.8007,37.8396
AAPL,2017-10-19,37.1257,37.2055,36.721,36.9523
AAPL,2017-10-20,37.0949,37.369,36.9473,37.0061
AAPL,2017-10-23,37.1597,37.357,36.8337,36.9911
AAPL,2017-10-24,37.0161,37.2892,36.9961,37.2095
AAPL,2017-10-25,37.1656,37.3222,36.7788,37.046
AAPL,2017-10-26,37.2424,37.387,37.1327,37.2872
AAPL,2017-10-27,37.7309,38.7518,37.5953,38.6302
AAPL,2017-10-30,38.8196,39.8126,38.7807,39.4906
AAPL,2017-10-31,39.7717,40.1824,39.5404,40.0449
AAPL,2017-11-01,40.2373,40.2542,39.2313,39.5274
AAPL,2017-11-02,39.7089,39.9133,39.1506,39.8225
AAPL,2017-11-03,41.2173,41.2801,40.5324,40.8584
AAPL,2017-11-06,40.8265,41.4495,40.6789,41.2771
AAPL,2017-11-07,41.1954,41.4815,41.1954,41.4057
AAPL,2017-11-08,41.3738,41.7476,41.297,41.7476
AAPL,2017-11-09,41.4775,41.7158,41.0119,41.6629
AAPL,2017-11-10,41.628,41.6958,41.4277,41.5213
AAPL,2017-11-13,41.2472,41.4795,41.2222,41.3599
AAPL,2017-11-14,41.1396,41.2422,40.6959,40.7317
AAPL,2017-11-15,40.4038,40.4855,40.0319,40.1924
AAPL,2017-11-16,40.6959,40.8564,40.4815,40.6789
AAPL,2017-11-17,40.6629,40.7447,40.331,40.4486
AAPL,2017-11-20,40.4786,40.5443,40.311,40.4058
AAPL,2017-11-21,40.5992,41.294,40.5992,41.1614
AAPL,2017-11-22,41.2133,41.6001,41.1426,41.5901
AAPL,2017-11-24,41.626,41.7227,41.5173,41.5931
AAPL,2017-11-27,41.6131,41.6201,41.2083,41.3838
AAPL,2017-11-28,41.4346,41.5682,40.8534,41.1455
AAPL,2017-11-29,41.0378,41.1096,39.7388,40.2911
AAPL,2017-11-30,40.5134,40.9202,40.0479,40.8504
AAPL,2017-12-01,40.3988,40.8085,40.0618,40.6659
AAPL,2017-12-04,41.002,41.0358,40.328,40.3678
AAPL,2017-12-05,40.1874,40.7737,40.0379,40.331
AAPL,2017-12-06,39.8205,40.4586,39.5654,40.1854
AAPL,2017-12-07,40.1794,40.5154,40.1525,40.2512
AAPL,2017-12-08,40.5284,40.653,40.1296,40.2642
AAPL,2017-12-11,40.2223,41.1026,40.1226,41.0478
AAPL,2017-12-12,40.9232,40.979,40.7587,40.8135
AAPL,2017-12-13,41.0069,41.2572,40.8863,40.9531
AAPL,2017-12-14,40.982,41.1584,40.8035,40.9401
AAPL,2017-12-15,41.2771,41.4027,40.997,41.3599
AAPL,2017-12-18,41.5702,42.1195,41.5662,41.941
AAPL,2017-12-19,41.6081,41.6978,41.3838,41.4875
AAPL,2017-12-20,41.5682,41.7058,41.1884,41.4475
AAPL,2017-12-21,41.4027,41.8464,41.3867,41.6031
AAPL,2017-12-22,41.5243,41.7058,41.4795,41.6031
AAPL,2017-12-26,40.6031,40.7607,40.341,40.5473
AAPL,2017-12-27,40.4356,40.5992,40.348,40.5543
AAPL,2017-12-28,40.653,40.8504,40.5254,40.6729
AAPL,2017-12-29,40.5344,40.5523,40.2273,40.2293
AAPL,2018-01-02,40.4516,40.9591,40.2373,40.9501
AAPL,2018-01-03,41.0149,41.4915,40.8763,40.9431
AAPL,2018-01-04,41.0169,41.2402,40.9062,41.1366
AAPL,2018-01-05,41.2322,41.6928,41.1426,41.6001
AAPL,2018-01-08,41.4475,41.7476,41.3499,41.4575
AAPL,2018-01-09,41.4915,41.6161,41.2242,41.4416
AAPL,2018-01-10,41.1654,41.4346,41.1296,41.4317
AAPL,2018-01-11,41.5015,41.7198,41.4795,41.6699
AAPL,2018-01-12,41.8842,42.1594,41.7576,42.0926
AAPL,2018-01-16,42.289,42.646,41.8742,41.8862
AAPL,2018-01-17,41.8762,42.614,41.6181,42.5772
AAPL,2018-01-18,42.642,42.8154,42.3757,42.616
AAPL,2018-01-19,42.4615,42.6908,42.1693,42.4266
AAPL,2018-01-22,42.1445,42.2611,41.983,42.0767
AAPL,2018-01-23,42.1445,42.6588,42.0328,42.0856
AAPL,2018-01-24,42.1315,42.1445,41.1754,41.4147
AAPL,2018-01-25,41.4815,41.5881,40.5374,40.6809
AAPL,2018-01-26,40.8863,40.8863,40.4257,40.7707
AAPL,2018-01-29,40.4516,40.4516,39.7158,39.9292
AAPL,2018-01-30,39.3519,39.7886,39.1526,39.693
AAPL,2018-01-31,39.667,40.0479,39.5753,39.8036
AAPL,2018-02-01,39.7418,40.0887,39.64,39.8833
AAPL,2018-02-02,39.4636,39.65,38.0599,38.1546
AAPL,2018-02-05,37.8177,38.9522,37.0819,37.1975
AAPL,2018-02-06,36.8087,38.9163,36.6084,38.7568
AAPL,2018-02-07,38.7678,38.8426,37.8097,37.9163
AAPL,2018-02-08,38.1048,38.2713,36.8616,36.8855
AAPL,2018-02-09,37.4966,37.6861,35.8616,37.3372
AAPL,2018-02-12,37.8296,39.1177,37.5983,38.8346
AAPL,2018-02-13,38.6621,39.3281,38.5903,39.2293
AAPL,2018-02-14,38.9143,39.9921,38.8794,39.9511
AAPL,2018-02-15,40.5254,41.32,40.344,41.294
AAPL,2018-02-16,41.1435,41.7287,40.999,41.1584
AAPL,2018-02-20,41.0668,41.5931,40.9162,41.0189
AAPL,2018-02-21,41.2542,41.5583,40.8165,40.8305
AAPL,2018-02-22,41.0069,41.5193,40.985,41.1754
AAPL,2018-02-23,41.4515,41.9281,41.4217,41.8942
AAPL,2018-02-26,42.0926,42.8204,42.0597,42.7197
AAPL,2018-02-27,42.7486,43.0836,42.5312,42.5832
AAPL,2018-02-28,42.7885,43.1125,42.5044,42.5213
AAPL,2018-03-01,42.619,42.9091,41.2133,41.7736
AAPL,2018-03-02,41.2472,42.0807,41.1634,42.0597
AAPL,2018-03-05,41.8244,42.4266,41.6579,42.2013
AAPL,2018-03-06,42.4685,42.5512,42.0408,42.1644
AAPL,2018-03-07,41.7576,41.975,41.5961,41.7806
AAPL,2018-03-08,41.8892,42.2771,41.7906,42.2311
AAPL,2018-03-09,42.4814,42.9639,42.3399,42.9589
AAPL,2018-03-12,43.0367,43.5352,43.0167,43.3737
AAPL,2018-03-13,43.5821,43.8034,42.7825,42.9569
AAPL,2018-03-14,43.0437,43.0895,42.4445,42.594
AAPL,2018-03-15,42.609,43.0237,42.5084,42.644
AAPL,2018-03-16,42.644,42.7526,42.3977,42.4964
AAPL,2018-03-19,42.3229,42.3598,41.4515,41.8444
AAPL,2018-03-20,41.8324,42.1973,41.7576,41.8324
AAPL,2018-03-21,41.7836,41.7955,40.8763,40.8783
AAPL,2018-03-22,40.5762,41.2173,40.2442,40.306
AAPL,2018-03-23,40.1924,40.5573,39.3749,39.3749
AAPL,2018-03-26,40.1157,41.322,39.7288,41.2402
AAPL,2018-03-27,41.4545,41.8094,39.8405,40.1794
AAPL,2018-03-28,39.9213,40.5812,39.4317,39.7388
AAPL,2018-03-29,40.0578,40.995,39.8345,40.0519
AAPL,2018-04-02,40.0767,40.328,39.2603,39.7856
AAPL,2018-04-03,40.0179,40.2812,39.3599,40.1924
AAPL,2018-04-04,39.3599,41.0568,39.3321,40.962
AAPL,2018-04-05,41.1954,41.5861,41.0748,41.2472
AAPL,2018-04-06,40.8085,41.1714,40.1475,40.1894
AAPL,2018-04-09,40.5473,41.32,40.5374,40.5892
AAPL,2018-04-10,41.297,41.5283,40.9431,41.3569
AAPL,2018-04-11,41.1126,41.5113,40.982,41.1614
AAPL,2018-04-12,41.3907,41.7736,41.307,41.5633
AAPL,2018-04-13,41.7198,41.973,41.4945,41.7098
AAPL,2018-04-16,41.7806,42.0537,41.7307,41.968
AAPL,2018-04-17,42.1215,42.7127,42.1016,42.5482
AAPL,2018-04-18,42.4445,42.6828,42.2173,42.4515
AAPL,2018-04-19,41.7606,41.8663,41.2133,41.2472
AAPL,2018-04-20,40.7227,40.8663,39.4856,39.5554
AAPL,2018-04-23,39.8225,39.8405,39.1675,39.4447
AAPL,2018-04-24,39.5434,39.7019,38.4837,38.8864
AAPL,2018-04-25,38.8146,39.4836,38.7658,39.0609
AAPL,2018-04-26,39.1735,39.5574,38.992,39.1995
AAPL,2018-04-27,39.1446,39.2263,38.3401,38.7468
AAPL,2018-04-30,38.7059,39.9233,38.6381,39.4487
AAPL,2018-05-01,39.7218,40.3858,39.4517,40.3658
AAPL,2018-05-02,41.8264,42.4286,41.4815,42.1415
AAPL,2018-05-03,41.983,42.3678,41.638,42.2193
AAPL,2018-05-04,42.5512,43.9778,42.5342,43.8821
AAPL,2018-05-07,44.2012,44.7954,44.0974,44.1962
AAPL,2018-05-08,44.1534,44.4505,43.8423,44.4115
AAPL,2018-05-09,44.5281,44.7286,44.2112,44.7196
AAPL,2018-05-10,44.8133,45.4394,44.7914,45.3587
AAPL,2018-05-11,45.4025,45.5411,44.918,45.1891
AAPL,2018-05-14,45.2899,45.4125,45.0127,45.0825
AAPL,2018-05-15,44.7535,44.8252,44.3557,44.6707
AAPL,2018-05-16,44.586,45.1593,44.5681,45.0905
AAPL,2018-05-17,45.0456,45.2679,44.6538,44.8054
AAPL,2018-05-18,44.8552,45.0008,44.5999,44.6418
AAPL,2018-05-21,45.0456,45.3487,44.7854,44.9598
AAPL,2018-05-22,45.1393,45.2599,44.7535,44.8482
AAPL,2018-05-23,44.6508,45.1673,44.5103,45.1343
AAPL,2018-05-24,45.2331,45.2499,44.6179,45.0825
AAPL,2018-05-25,45.1024,45.4424,44.9628,45.1871
AAPL,2018-05-29,44.9519,45.2291,44.7754,45.0207
AAPL,2018-05-30,44.9808,45.0456,44.7535,44.928
AAPL,2018-05-31,44.8632,45.1024,44.6029,44.7754
AAPL,2018-06-01,45.0426,45.591,44.9888,45.585
AAPL,2018-06-04,45.9209,46.3456,45.8511,45.9667
AAPL,2018-06-05,46.2589,46.4722,46.0874,46.3188
AAPL,2018-06-06,46.3974,46.5052,45.9877,46.4812
AAPL,2018-06-07,46.5201,46.5351,46.0805,46.3556
AAPL,2018-06-08,45.8103,46.0057,45.4723,45.9369
AAPL,2018-06-11,45.8511,45.9977,45.578,45.8212
AAPL,2018-06-12,45.8611,46.1463,45.8053,46.0675
AAPL,2018-06-13,46.1004,46.214,45.6328,45.6976
AAPL,2018-06-14,45.901,45.9069,45.581,45.7216
AAPL,2018-06-15,45.5341,45.565,45.1104,45.2499
AAPL,2018-06-18,45.0157,45.3367,44.8582,45.2271
AAPL,2018-06-19,44.3627,44.6458,43.9579,44.4933
AAPL,2018-06-20,44.6508,44.8582,44.5033,44.6857
AAPL,2018-06-21,44.8712,45.1313,44.3158,44.4415
AAPL,2018-06-22,44.5979,44.6059,44.256,44.3108
AAPL,2018-06-25,43.946,44.3108,43.303,43.6499
AAPL,2018-06-26,43.8493,44.6937,43.7415,44.1912
AAPL,2018-06-27,44.3856,44.8782,44.0945,44.1244
AAPL,2018-06-28,44.1104,44.6179,44.0396,44.4505
AAPL,2018-06-29,44.6369,44.8552,43.8293,44.3557
AAPL,2018-07-02,44.0446,44.8831,43.9509,44.8532
AAPL,2018-07-03,44.9988,45.0326,43.9778,44.0676
AAPL,2018-07-05,44.3916,44.6658,44.1534,44.4275
AAPL,2018-07-06,44.4315,45.1543,44.3787,45.0386
AAPL,2018-07-09,45.4045,45.6926,45.3567,45.6677
AAPL,2018-07-10,45.7006,45.8342,45.571,45.6108
AAPL,2018-07-11,45.1673,45.4743,44.9539,45.0157
AAPL,2018-07-12,45.4125,45.8671,45.3587,45.7794
AAPL,2018-07-13,45.7913,45.9687,45.7465,45.8471
AAPL,2018-07-16,45.894,46.1562,45.6278,45.7494
AAPL,2018-07-17,45.4663,45.9767,45.3317,45.8771
AAPL,2018-07-18,45.9539,45.9589,45.5092,45.6228
AAPL,2018-07-19,45.4524,46.1323,45.4524,45.9787
AAPL,2018-07-20,45.9539,46.1034,45.568,45.8741
AAPL,2018-07-23,45.6926,45.9957,45.4195,45.9169
AAPL,2018-07-24,46.1063,46.4044,46.0177,46.244
AAPL,2018-07-25,46.2589,46.6876,46.1034,46.6797
AAPL,2018-07-26,46.6317,46.9568,46.3934,46.538
AAPL,2018-07-27,46.7205,46.7703,45.551,45.7664
AAPL,2018-07-30,45.9827,46.0485,45.3019,45.5042
AAPL,2018-07-31,45.598,46.0365,45.3656,45.595
AAPL,2018-08-01,47.7164,48.3435,47.2748,48.2857
AAPL,2018-08-02,48.0624,49.9317,48.0096,49.6945
AAPL,2018-08-03,49.6057,50.0174,49.2358,49.838
AAPL,2018-08-06,49.841,50.139,49.6157,50.0982
AAPL,2018-08-07,50.157,50.1969,49.5429,49.6247
AAPL,2018-08-08,49.3724,49.7961,49.0055,49.6585
AAPL,2018-08-09,49.6665,50.2637,49.6465,50.0514
AAPL,2018-08-10,49.8639,50.2766,49.6945,49.9038
AAPL,2018-08-13,49.9437,50.7233,49.9437,50.2188
AAPL,2018-08-14,50.5309,50.6296,50.0782,50.4371
AAPL,2018-08-15,50.3065,50.6734,50.0952,50.5528
AAPL,2018-08-16,50.9177,51.4102,50.8498,51.2925
AAPL,2018-08-17,51.3225,52.4052,51.2557,52.3154
AAPL,2018-08-20,52.441,52.7033,51.7242,51.807
AAPL,2018-08-21,52.132,52.2267,51.461,51.7073
AAPL,2018-08-22,51.481,52.0253,51.4172,51.7093
AAPL,2018-08-23,51.6126,52.1938,51.6006,51.8139
AAPL,2018-08-24,52.0851,52.1569,51.7242,51.9775
AAPL,2018-08-27,52.2167,52.5995,52.0183,52.4022
AAPL,2018-08-28,52.6613,53.0282,52.6425,52.8269
AAPL,2018-08-29,52.9336,53.7391,52.7561,53.6135
AAPL,2018-08-30,53.6793,54.8895,53.4749,54.1079
AAPL,2018-08-31,54.4639,55.0341,54.3373,54.734
AAPL,2018-09-04,54.9265,55.1049,54.4938,54.9145
AAPL,2018-09-05,55.0641,55.2266,54.1249,54.5516
AAPL,2018-09-06,54.3941,54.6662,53.2147,53.6434
AAPL,2018-09-07,53.3463,54.1917,53.0702,53.2147
AAPL,2018-09-10,53.13,53.3463,52.0533,52.4989
AAPL,2018-09-11,52.4191,53.9404,52.0751,53.8288
AAPL,2018-09-12,54.088,54.1039,52.8598,53.1598
AAPL,2018-09-13,53.746,54.9125,53.5157,54.44
AAPL,2018-09-14,54.2835,54.5436,53.5038,53.8258
AAPL,2018-09-17,53.4151,53.6065,52.2426,52.3882
AAPL,2018-09-18,52.3682,53.3463,52.2118,52.4769
AAPL,2018-09-19,52.5407,52.8079,51.7691,52.5088
AAPL,2018-09-20,52.9565,53.4449,52.6953,52.9036
AAPL,2018-09-21,53.088,53.2296,52.2486,52.3354
AAPL,2018-09-24,52.137,53.2047,52.0931,53.09
AAPL,2018-09-25,52.8369,53.5766,52.8269,53.4251
AAPL,2018-09-26,53.1419,53.8028,52.8398,53.0004
AAPL,2018-09-27,53.8208,54.4469,53.751,54.091
AAPL,2018-09-28,54.0511,54.3033,53.8706,54.2815
AAPL,2018-10-01,54.8138,55.1637,54.424,54.6434
AAPL,2018-10-02,54.6404,55.3034,54.4938,55.1308
AAPL,2018-10-03,55.3162,56.1398,55.2534,55.8038
AAPL,2018-10-04,55.4917,55.8716,54.5197,54.8238
AAPL,2018-10-05,54.8158,54.9265,53.0382,53.9385
AAPL,2018-10-08,53.4301,54.0541,52.9465,53.8088
AAPL,2018-10-09,53.776,54.6463,53.4351,54.5516
AAPL,2018-10-10,54.2137,54.424,51.9515,52.0253
AAPL,2018-10-11,51.5806,52.779,51.0573,51.5628
AAPL,2018-10-12,53.0004,53.5915,52.142,53.4051
AAPL,2018-10-15,53.1818,53.3423,52.2426,52.2656
AAPL,2018-10-16,52.6455,53.6165,52.122,53.4151
AAPL,2018-10-17,53.4499,53.5327,52.7421,53.1898
AAPL,2018-10-18,52.3822,52.8339,51.2167,51.9445
AAPL,2018-10-19,52.431,53.2047,52.2806,52.7351
AAPL,2018-10-22,52.8468,53.7062,52.6474,53.0552
AAPL,2018-10-23,51.8977,53.6793,51.6256,53.5537
AAPL,2018-10-24,53.5237,53.9226,51.5856,51.7192
AAPL,2018-10-25,52.3484,53.2346,52.12,52.8498
AAPL,2018-10-26,51.9147,52.9435,51.138,52.0123
AAPL,2018-10-29,52.7053,52.8239,49.5558,51.0373
AAPL,2018-10-30,50.7722,51.7392,50.3185,51.2895
AAPL,2018-10-31,52.1519,53.0083,52.0911,52.6275
AAPL,2018-11-01,52.6713,53.4649,52.134,53.4331
AAPL,2018-11-02,50.3883,51.3723,49.3974,49.8928
AAPL,2018-11-05,49.1271,49.1471,47.6546,48.4762
AAPL,2018-11-06,48.5529,49.2258,48.502,48.9955
AAPL,2018-11-07,49.5269,50.5079,49.0853,50.4821
AAPL,2018-11-08,50.6655,50.6994,49.8898,50.3065
AAPL,2018-11-09,49.5957,49.7083,48.8001,49.3396
AAPL,2018-11-12,48.0185,48.2239,46.7603,46.8531
AAPL,2018-11-13,46.236,47.5799,46.1921,46.3856
AAPL,2018-11-14,46.7873,46.9269,44.8652,45.0725
AAPL,2018-11-15,45.4564,46.3217,45.0985,46.1821
AAPL,2018-11-16,45.9667,47.0485,45.7196,46.6965
AAPL,2018-11-19,45.8471,46.0157,44.6369,44.8482
AAPL,2018-11-20,43.0407,43.7905,42.3479,42.7048
AAPL,2018-11-21,43.3658,43.4953,42.604,42.6588
AAPL,2018-11-23,42.2093,42.614,41.5263,41.5702
AAPL,2018-11-26,42.0428,42.2113,41.0826,42.1295
AAPL,2018-11-27,41.3838,42.1674,41.2322,42.0428
AAPL,2018-11-28,42.646,43.7475,42.2073,43.6599
AAPL,2018-11-29,44.0726,44.1044,42.8782,43.3228
AAPL,2018-11-30,43.5003,43.5103,42.7167,43.0895
AAPL,2018-12-03,44.5083,44.6249,43.7277,44.596
AAPL,2018-12-04,43.6619,44.0108,42.5362,42.639
AAPL,2018-12-06,41.4445,42.1693,41.1226,42.1544
AAPL,2018-12-07,41.8644,42.0976,40.6091,40.656
AAPL,2018-12-10,39.8146,41.0408,39.4128,40.9232
AAPL,2018-12-11,41.4197,41.4515,40.2981,40.6909
AAPL,2018-12-12,41.1166,41.4815,40.7836,40.8035
AAPL,2018-12-13,41.1396,41.64,40.9102,41.2502
AAPL,2018-12-14,40.7787,40.7985,39.8793,39.9292
AAPL,2018-12-17,39.9213,40.6211,39.2683,39.5574
AAPL,2018-12-18,39.9033,40.4217,39.665,40.0737
AAPL,2018-12-19,40.0578,40.4018,38.3869,38.8196
AAPL,2018-12-20,38.7079,39.1147,37.4767,37.8396
AAPL,2018-12-21,37.8475,38.1626,36.1059,36.3681
AAPL,2018-12-24,35.747,36.5664,35.3721,35.4309
AAPL,2018-12-26,35.7828,37.9363,35.404,37.9233
AAPL,2018-12-27,37.6033,37.8247,36.2145,37.6761
AAPL,2018-12-28,38.0031,38.2454,37.2922,37.6961
AAPL,2018-12-31,38.2484,38.4537,37.7529,38.0629
AAPL,2019-01-02,37.377,38.3281,37.2125,38.1048
AAPL,2019-01-03,34.7431,35.1588,34.2635,34.3094
AAPL,2019-01-04,34.8746,35.8446,34.6991,35.7729
AAPL,2019-01-07,35.8786,35.9104,35.2046,35.6911
AAPL,2019-01-08,36.0899,36.6342,35.8367,36.3711
AAPL,2019-01-09,36.5016,37.2872,36.1059,36.9911
AAPL,2019-01-10,36.7988,37.1477,36.399,37.1098
AAPL,2019-01-11,36.8915,37.0849,36.5565,36.7479
AAPL,2019-01-14,36.397,36.4967,36.0052,36.1976
AAPL,2019-01-15,36.2623,37.0091,36.2105,36.9383
AAPL,2019-01-16,36.9413,37.6133,36.9214,37.389
AAPL,2019-01-17,37.2055,38.043,36.9802,37.6083
AAPL,2019-01-18,38.0031,38.0958,37.6352,37.8376
AAPL,2019-01-22,37.7389,37.8147,36.8287,36.9891
AAPL,2019-01-23,37.1926,37.4378,36.6044,37.1357
AAPL,2019-01-24,37.1826,37.2753,36.6144,36.8456
AAPL,2019-01-25,37.5216,38.1546,37.2354,38.0679
AAPL,2019-01-28,37.5933,37.7209,37.0749,37.7129
AAPL,2019-01-29,37.701,38.1546,37.1826,37.3252
AAPL,2019-01-30,39.3939,40.0927,38.6671,39.8714
AAPL,2019-01-31,40.0837,40.7787,39.7059,40.1625
AAPL,2019-02-01,40.2881,40.7737,40.0399,40.1794
AAPL,2019-02-04,40.3938,41.4177,40.3658,41.3239
AAPL,2019-02-05,41.7128,42.2441,41.5861,42.0278
AAPL,2019-02-06,42.1375,42.3628,41.7098,42.0428
AAPL,2019-02-07,41.5981,41.973,41.1026,41.2472
AAPL,2019-02-08,40.9501,41.3599,40.8105,41.297
AAPL,2019-02-11,41.4495,41.4875,41.0149,41.0568
AAPL,2019-02-12,41.2202,41.4376,41.1246,41.4107
AAPL,2019-02-13,41.5303,41.7975,41.1784,41.2402
AAPL,2019-02-14,41.1266,41.5015,41.0458,41.3897
AAPL,2019-02-15,41.4975,41.6081,41.1366,41.3
AAPL,2019-02-19,41.1266,41.5433,41.0728,41.4197
AAPL,2019-02-20,41.4815,42.0029,41.4346,41.6898
AAPL,2019-02-21,41.633,41.7706,41.2701,41.4515
AAPL,2019-02-22,41.5781,41.9232,41.5283,41.9152
AAPL,2019-02-25,42.2013,42.622,42.1495,42.2193
AAPL,2019-02-26,42.0926,42.4814,41.965,42.2441
AAPL,2019-02-27,41.975,42.4077,41.8594,42.3757
AAPL,2019-02-28,42.2411,42.3857,41.9032,41.961
AAPL,2019-03-01,42.2311,42.4445,41.8952,42.3997
AAPL,2019-03-04,42.5772,43.0766,42.1544,42.616
AAPL,2019-03-05,42.639,42.6519,42.294,42.5382
AAPL,2019-03-06,42.3259,42.5283,42.1475,42.289
AAPL,2019-03-07,42.1295,42.2711,41.6878,41.8035
AAPL,2019-03-08,41.2741,41.941,41.0748,41.9012
AAPL,2019-03-11,42.5283,43.4016,42.4944,43.3528
AAPL,2019-03-12,43.6199,44.266,43.4634,43.8423
AAPL,2019-03-13,44.1613,44.4215,43.8453,44.0337
AAPL,2019-03-14,44.5631,44.6129,44.239,44.5232
AAPL,2019-03-15,44.7934,45.3925,44.5261,45.1024
AAPL,2019-03-18,45.0227,45.6548,45.0207,45.563
AAPL,2019-03-19,45.6448,45.8013,45.0526,45.2011
AAPL,2019-03-20,45.1293,45.9209,44.7634,45.598
AAPL,2019-03-21,46.0445,47.5769,45.9957,47.2728
AAPL,2019-03-22,47.3346,47.9038,46.229,46.2958
AAPL,2019-03-25,46.4104,46.5221,45.2191,45.7415
AAPL,2019-03-26,46.4474,46.7405,44.7266,45.2659
AAPL,2019-03-27,45.7435,45.9827,45.2071,45.6747
AAPL,2019-03-28,45.7933,45.9369,45.4424,45.7365
AAPL,2019-03-29,45.9997,46.0575,45.6926,46.0286
AAPL,2019-04-01,46.4404,46.4503,45.6528,46.3436
AAPL,2019-04-02,46.3058,47.1232,46.2958,47.0186
AAPL,2019-04-03,46.8331,47.6197,46.8073,47.3376
AAPL,2019-04-04,47.202,47.5869,46.8053,47.4183
AAPL,2019-04-05,47.6068,47.7623,47.4781,47.7394
AAPL,2019-04-08,47.5998,48.525,47.5799,48.4941
AAPL,2019-04-09,48.543,49.1571,48.2807,48.3455
AAPL,2019-04-10,48.1451,48.6446,48.0255,48.6148
AAPL,2019-04-11,48.6706,48.7054,48.0873,48.2109
AAPL,2019-04-12,48.2737,48.504,47.5479,48.191
AAPL,2019-04-15,48.1192,48.4323,47.9836,48.2807
AAPL,2019-04-16,48.3355,48.7962,48.1153,48.2857
AAPL,2019-04-17,48.3555,49.2856,48.1272,49.2238
AAPL,2019-04-18,49.2218,49.4711,49.0773,49.3994
AAPL,2019-04-22,49.1531,49.6615,49.0335,49.5628
AAPL,2019-04-23,49.5409,50.3435,49.4093,50.2766
AAPL,2019-04-24,50.2467,50.5179,50.171,50.1989
AAPL,2019-04-25,50.1212,50.3464,49.7063,49.7463
AAPL,2019-04-26,49.6515,49.6765,48.9777,49.509
AAPL,2019-04-29,49.5339,49.9138,49.3994,49.5827
AAPL,2019-04-30,49.2059,49.2916,48.2509,48.6276
AAPL,2019-05-01,50.8598,52.1768,50.7014,51.0174
AAPL,2019-05-02,50.8518,51.5288,50.4371,50.6834
AAPL,2019-05-03,51.1061,51.3334,50.9476,51.3125
AAPL,2019-05-06,49.507,50.6067,49.3146,50.5179
AAPL,2019-05-07,49.8928,50.2607,48.6626,49.1601
AAPL,2019-05-08,48.9267,49.7613,48.8889,49.167
AAPL,2019-05-09,48.5608,48.8719,47.6596,48.6406
AAPL,2019-05-10,48.0255,48.3755,46.895,47.9667
AAPL,2019-05-13,45.6647,46.0874,44.4783,45.1792
AAPL,2019-05-14,45.3447,46.1423,45.1024,45.897
AAPL,2019-05-15,45.3088,46.6477,45.2529,46.4444
AAPL,2019-05-16,46.1941,46.8232,45.9389,46.236
AAPL,2019-05-17,45.4723,46.4404,45.4294,45.9767
AAPL,2019-05-20,44.6448,44.8452,43.8572,44.5381
AAPL,2019-05-21,45.0556,45.7365,44.932,45.3905
AAPL,2019-05-22,44.923,45.1772,44.4095,44.4603
AAPL,2019-05-23,43.7395,43.922,43.254,43.7047
AAPL,2019-05-24,43.8373,44.3089,43.4494,43.5352
AAPL,2019-05-28,43.5222,43.935,43.277,43.3568
AAPL,2019-05-29,42.9171,43.6299,42.8154,43.1494
AAPL,2019-05-30,43.287,43.6,42.9769,43.3737
AAPL,2019-05-31,42.8703,43.297,42.5712,42.5891
AAPL,2019-06-03,42.7197,43.28,41.4197,42.1544
AAPL,2019-06-04,42.6808,43.7475,42.4545,43.6997
AAPL,2019-06-05,44.8282,45.0008,44.0636,44.4075
AAPL,2019-06-06,44.5361,45.1184,44.3108,45.0556
AAPL,2019-06-07,45.3676,46.6876,45.1911,46.2539
AAPL,2019-06-10,46.6617,47.5261,46.6148,46.8471
AAPL,2019-06-11,47.3985,47.6826,47.0954,47.3865
AAPL,2019-06-12,47.1821,47.6746,47.0435,47.2369
AAPL,2019-06-13,47.3595,47.872,47.0954,47.23
AAPL,2019-06-14,46.5979,47.0914,46.2918,46.887
AAPL,2019-06-17,46.9249,47.4243,46.7475,47.1672
AAPL,2019-06-18,47.6945,48.7194,47.4861,48.2757
AAPL,2019-06-19,48.5728,48.6226,47.9996,48.1322
AAPL,2019-06-20,48.7384,48.7982,48.1711,48.525
AAPL,2019-06-21,48.3635,48.857,48.2009,48.3575
AAPL,2019-06-24,48.2977,48.6895,48.2059,48.3077
AAPL,2019-06-25,48.2707,48.4762,47.5061,47.5749
AAPL,2019-06-26,48.1073,48.8919,48.0096,48.6028
AAPL,2019-06-27,48.7194,49.0355,48.548,48.5878
AAPL,2019-06-28,48.3336,48.533,47.9338,48.1451
AAPL,2019-07-01,49.4212,49.7463,48.8081,49.0305
AAPL,2019-07-02,48.9955,49.4113,48.9835,49.3176
AAPL,2019-07-03,49.4492,49.7343,49.3086,49.7263
AAPL,2019-07-05,49.4671,49.8898,49.3564,49.6815
AAPL,2019-07-08,48.847,48.9935,48.2657,48.6546
AAPL,2019-07-09,48.4622,49.0205,48.3655,48.9547
AAPL,2019-07-10,49.1052,49.5598,49.0335,49.4372
AAPL,2019-07-11,49.4572,49.7213,49.0703,49.0803
AAPL,2019-07-12,49.2488,49.6247,49.187,49.4542
AAPL,2019-07-15,49.6465,50.0802,49.6247,49.9217
AAPL,2019-07-16,49.7712,50.139,49.504,49.7483
AAPL,2019-07-17,49.6366,49.8948,49.4472,49.4671
AAPL,2019-07-18,49.6247,50.0822,49.5529,50.0294
AAPL,2019-07-19,50.0613,50.2308,49.2258,49.2836
AAPL,2019-07-22,49.5409,50.4123,49.5309,50.4093
AAPL,2019-07-23,50.7093,50.82,50.4271,50.802
AAPL,2019-07-24,50.5159,50.8798,50.3983,50.7602
AAPL,2019-07-25,50.815,50.9018,50.2886,50.3604
AAPL,2019-07-26,50.4721,51.0214,50.3903,50.5339
AAPL,2019-07-29,50.7093,51.2407,50.7034,51.0094
AAPL,2019-07-30,50.7821,51.1261,50.4321,50.7881
AAPL,2019-07-31,52.6474,53.8528,51.3972,51.8239
AAPL,2019-08-01,52.0333,53.0382,50.2906,50.7014
AAPL,2019-08-02,49.9985,50.2138,49.0504,49.6286
AAPL,2019-08-05,48.1611,48.3256,46.8471,47.0336
AAPL,2019-08-06,47.7544,48.1811,47.202,47.9218
AAPL,2019-08-07,47.536,48.545,47.1512,48.4223
AAPL,2019-08-08,48.6994,49.511,48.509,49.487
AAPL,2019-08-09,49.1551,49.511,48.6626,49.0803
AAPL,2019-08-12,48.7403,49.3396,48.6306,48.9547
AAPL,2019-08-13,49.0873,51.801,49.0404,51.0293
AAPL,2019-08-14,49.6077,50.4093,49.4691,49.509
AAPL,2019-08-15,49.6815,50.0922,48.7533,49.2638
AAPL,2019-08-16,49.8848,50.5847,49.7761,50.4252
AAPL,2019-08-19,51.4271,51.9465,51.2865,51.3623
AAPL,2019-08-20,51.491,52.0981,51.3543,51.3643
AAPL,2019-08-21,52.0093,52.1719,51.6694,51.9247
AAPL,2019-08-22,52.0582,52.3602,51.459,51.8797
AAPL,2019-08-23,51.143,51.7811,49.0833,49.4811
AAPL,2019-08-26,50.2667,50.5927,50.0702,50.4222
AAPL,2019-08-27,50.7552,50.9276,49.6985,49.8559
AAPL,2019-08-28,49.841,50.2308,49.6465,50.184
AAPL,2019-08-29,50.9147,51.1161,50.4651,51.0393
AAPL,2019-08-30,51.3165,51.3843,50.5947,50.9745
AAPL,2019-09-03,50.4073,50.5409,49.8709,50.2268
AAPL,2019-09-04,50.8878,51.1559,50.6246,51.0832
AAPL,2019-09-05,51.7691,52.2486,51.6484,52.0811
AAPL,2019-09-06,52.2686,52.3583,51.8927,52.0751
AAPL,2019-09-09,52.461,52.8498,51.5388,52.2954
AAPL,2019-09-10,52.2237,52.9336,51.6973,52.9136
AAPL,2019-09-11,53.2516,54.6274,53.1698,54.5984
AAPL,2019-09-12,54.8945,55.2904,54.417,54.4738
AAPL,2019-09-13,53.7212,53.9186,52.9924,53.4151
AAPL,2019-09-16,53.1698,53.753,53.128,53.6962
AAPL,2019-09-17,53.7112,53.9255,53.5038,53.8956
AAPL,2019-09-18,53.9833,54.414,53.5815,54.3941
AAPL,2019-09-19,54.2117,54.6384,53.8128,53.9594
AAPL,2019-09-20,54.0581,54.3423,53.105,53.1698
AAPL,2019-09-23,53.4629,53.6813,53.1498,53.4071
AAPL,2019-09-24,53.9764,54.3243,53.0352,53.1578
AAPL,2019-09-25,53.3662,54.088,53.0222,53.9764
AAPL,2019-09-26,53.7212,53.9544,53.4331,53.6932
AAPL,2019-09-27,53.8558,53.9594,53.0582,53.4331
AAPL,2019-09-30,53.9444,54.8397,53.9186,54.6892
AAPL,2019-10-01,54.9623,55.7301,54.746,54.8427
AAPL,2019-10-02,54.4668,54.5954,53.2177,53.4649
AAPL,2019-10-03,53.3373,53.9594,52.5338,53.9255
AAPL,2019-10-04,55.0979,55.5476,54.6692,55.429
AAPL,2019-10-07,55.2534,56.1458,55.1478,55.4419
AAPL,2019-10-08,55.1428,55.6901,54.7779,54.7959
AAPL,2019-10-09,55.4349,55.6233,55.0979,55.4349
AAPL,2019-10-10,55.6573,56.2714,55.5017,56.1856
AAPL,2019-10-11,56.8805,58.03,56.727,57.678
AAPL,2019-10-14,57.361,58.1476,57.3052,57.5944
AAPL,2019-10-15,57.7239,58.032,57.3561,57.4617
AAPL,2019-10-16,56.9842,57.4418,56.9413,57.2325
AAPL,2019-10-17,57.4089,57.6641,57.0201,57.4518
AAPL,2019-10-18,57.2853,58.0151,57.2125,57.7279
AAPL,2019-10-21,58.0011,58.8455,57.9523,58.7259
AAPL,2019-10-22,58.8884,59.1456,58.5115,58.5963
AAPL,2019-10-23,59.1196,59.3969,58.9023,59.3819
AAPL,2019-10-24,59.7049,59.7766,59.0459,59.4815
AAPL,2019-10-25,59.3769,60.2503,59.3081,60.2123
AAPL,2019-10-28,60.4197,60.8633,60.2473,60.8135
AAPL,2019-10-29,60.7936,60.9839,59.2353,59.4097
AAPL,2019-10-30,59.7677,59.8983,58.9003,59.4019
AAPL,2019-10-31,60.3758,60.8434,57.9373,60.7437
AAPL,2019-11-01,60.9331,62.4933,60.8414,62.4665
AAPL,2019-11-04,62.8354,62.962,62.3598,62.8772
AAPL,2019-11-05,62.7656,63.0477,62.5881,62.7854
AAPL,2019-11-06,62.6988,62.8752,62.3538,62.8134
AAPL,2019-11-07,63.3707,63.7635,63.2171,63.5412
AAPL,2019-11-08,63.3577,63.7855,62.9061,63.7117
AAPL,2019-11-11,63.2631,64.285,63.2591,64.2172
AAPL,2019-11-12,64.0586,64.3646,63.9041,64.1573
AAPL,2019-11-13,63.9539,64.8502,63.9399,64.7744
AAPL,2019-11-14,64.5989,64.8761,64.1922,64.3268
AAPL,2019-11-15,64.581,65.0924,64.4175,65.0864
AAPL,2019-11-18,65.0964,65.4992,64.7146,65.4185
AAPL,2019-11-19,65.6159,65.6398,64.9998,65.2191
AAPL,2019-11-20,65.0346,65.1662,63.7755,64.4624
AAPL,2019-11-21,64.583,64.6597,63.9669,64.1693
AAPL,2019-11-22,64.3148,64.4594,63.8841,64.1134
AAPL,2019-11-25,64.3448,65.254,64.2968,65.238
AAPL,2019-11-26,65.3785,65.4325,64.2918,64.7295
AAPL,2019-11-27,65.0446,65.6358,64.9798,65.5999
AAPL,2019-11-29,65.2929,65.6398,65.1224,65.4553
AAPL,2019-12-02,65.4603,65.6986,64.5242,64.6977
AAPL,2019-12-03,63.2661,63.5662,62.7676,63.5462
AAPL,2019-12-04,63.9399,64.4903,63.8453,64.1065
AAPL,2019-12-05,64.6079,65.1194,64.3488,65.0446
AAPL,2019-12-06,65.5112,66.3726,65.4683,66.3027
AAPL,2019-12-09,66.1293,66.3257,64.8831,65.3726
AAPL,2019-12-10,65.7854,66.1463,65.1124,65.7554
AAPL,2019-12-11,65.8372,66.3975,65.7604,66.3177
AAPL,2019-12-12,65.5859,66.7544,65.4723,66.4862
AAPL,2019-12-13,66.4862,67.4273,66.3556,67.3914
AAPL,2019-12-16,67.8401,68.7722,67.8361,68.5449
AAPL,2019-12-17,68.4731,69.0125,68.2837,68.6765
AAPL,2019-12-18,68.53,69.0434,68.3635,68.516
AAPL,2019-12-19,68.4572,68.866,68.3216,68.5828
AAPL,2019-12-20,69.1231,69.2249,68.2239,68.4423
AAPL,2019-12-23,68.7064,69.6176,68.6666,69.5588
AAPL,2019-12-24,69.7273,69.7762,69.2907,69.6226
AAPL,2019-12-26,69.7592,71.0214,69.7303,71.0034
AAPL,2019-12-27,71.3015,71.9974,70.5647,70.9755
AAPL,2019-12-30,70.8938,71.6864,69.8549,71.3983
AAPL,2019-12-31,71.0084,71.9246,70.9077,71.9176
AAPL,2020-01-02,72.5537,73.6225,72.2955,73.5616
AAPL,2020-01-03,72.779,73.6185,72.6185,72.8488
AAPL,2020-01-06,71.9515,73.4649,71.7023,73.425
AAPL,2020-01-07,73.435,73.6972,72.8607,73.0831
AAPL,2020-01-08,72.781,74.5626,72.779,74.2575
AAPL,2020-01-09,75.2475,76.0261,74.9963,75.8377
AAPL,2020-01-10,76.069,76.5785,75.4968,76.0042
AAPL,2020-01-13,76.3262,77.6581,76.2036,77.6312
AAPL,2020-01-14,77.5664,77.7788,76.4578,76.5814
AAPL,2020-01-15,76.378,77.2723,75.8187,76.2514
AAPL,2020-01-16,76.8057,77.3191,76.4378,77.2075
AAPL,2020-01-17,77.4597,78.0659,77.1497,78.0639
AAPL,2020-01-21,77.688,78.1337,77.3929,77.5345
AAPL,2020-01-22,78.026,78.373,77.717,77.8106
AAPL,2020-01-23,77.8635,78.2663,77.3072,78.1845
AAPL,2020-01-24,78.4378,79.1884,77.7658,77.9592
AAPL,2020-01-27,75.9373,76.3581,74.6702,75.6692
AAPL,2020-01-28,76.5615,77.9821,76.4618,77.8086
AAPL,2020-01-29,79.4646,80.2961,78.7089,79.4367
AAPL,2020-01-30,78.5106,79.3749,78.0679,79.321
AAPL,2020-01-31,78.6032,79.0329,75.5066,75.8087
AAPL,2020-02-03,74.5307,76.7818,74.0192,75.5984
AAPL,2020-02-04,77.2255,78.2862,76.8157,78.0938
AAPL,2020-02-05,79.2354,79.5414,78.1157,78.7269
AAPL,2020-02-06,79.005,79.6541,78.4428,79.6511
AAPL,2020-02-07,79.1416,79.3948,78.0679,78.5684
AAPL,2020-02-10,77.1317,78.9402,77.05,78.9402
AAPL,2020-02-11,79.4447,79.5185,78.2443,78.4676
AAPL,2020-02-12,78.9203,80.3339,78.9203,80.3279
AAPL,2020-02-13,79.5883,80.0867,79.3819,79.7557
AAPL,2020-02-14,79.7248,80.0279,79.2602,79.7757
AAPL,2020-02-18,77.4199,78.5006,77.2374,78.3161
AAPL,2020-02-19,78.5604,79.6829,78.5604,79.4487
AAPL,2020-02-20,79.2054,79.7029,78.1207,78.6362
AAPL,2020-02-21,78.2224,78.668,76.2265,76.8536
AAPL,2020-02-24,72.9794,74.6742,71.0054,73.2037
AAPL,2020-02-25,73.8836,74.2715,70.2458,70.7223
AAPL,2020-02-26,70.3444,73.1329,70.3374,71.8458
AAPL,2020-02-27,69.0125,70.2148,67.0106,67.1492
AAPL,2020-02-28,63.1603,68.3515,62.939,67.1093
AAPL,2020-03-02,69.2976,74.0032,68.181,73.3552
AAPL,2020-03-03,74.5496,74.6304,70.165,71.0284
AAPL,2020-03-04,72.777,74.4868,71.9615,74.3233
AAPL,2020-03-05,72.5507,73.5397,71.5408,71.9096
AAPL,2020-03-06,69.2289,71.3963,69.0434,70.9556
AAPL,2020-03-09,64.7515,68.2717,64.5671,65.3427
AAPL,2020-03-10,68.0354,70.3235,66.1313,70.0513
AAPL,2020-03-11,68.0983,69.0414,66.7424,67.6197
AAPL,2020-03-12,62.8334,66.2858,60.8833,60.9411
AAPL,2020-03-13,65.0286,68.7194,62.1016,68.2419
AAPL,2020-03-16,59.3999,63.604,58.9203,59.4637
AAPL,2020-03-17,60.7637,63.2441,58.5285,62.0796
AAPL,2020-03-18,58.8625,61.3758,58.2114,60.5572
AAPL,2020-03-19,60.7338,62.0756,59.5613,60.0927
AAPL,2020-03-20,60.6829,61.8254,55.9723,56.2783
AAPL,2020-03-23,55.9912,56.0959,52.1968,55.084
AAPL,2020-03-24,58.027,60.8085,57.5206,60.6082
AAPL,2020-03-25,61.5592,63.3996,59.9741,60.2771
AAPL,2020-03-26,60.5204,63.5063,60.4805,63.4465
AAPL,2020-03-27,62.0528,62.8154,60.65,60.8215
AAPL,2020-03-30,61.5563,62.7296,61.2292,62.5562
AAPL,2020-03-31,62.7486,64.4424,61.8683,62.4265
AAPL,2020-04-01,60.5164,61.0597,58.7039,59.1456
AAPL,2020-04-02,59.003,60.1845,58.1576,60.1306
AAPL,2020-04-03,59.6062,60.321,58.6681,59.2682
AAPL,2020-04-06,61.5941,64.5929,61.2242,64.4374
AAPL,2020-04-07,66.4812,66.7035,63.586,63.6897
AAPL,2020-04-08,64.5023,65.6398,64.1294,65.3187
AAPL,2020-04-09,65.9648,66.3027,64.9858,65.7934
AAPL,2020-04-13,65.873,67.195,65.2599,67.0834
AAPL,2020-04-14,68.7394,70.7641,68.2618,70.472
AAPL,2020-04-15,69.3275,70.2956,68.8948,69.828
AAPL,2020-04-16,70.5498,70.7512,69.3156,70.3843
AAPL,2020-04-17,69.8909,70.4441,67.9667,69.4272
AAPL,2020-04-20,68.2369,69.1511,67.9647,67.9846
AAPL,2020-04-21,67.8261,68.0634,65.1622,65.887
AAPL,2020-04-22,67.1721,68.2239,66.8251,67.7813
AAPL,2020-04-23,67.7275,69.1681,67.4822,67.5211
AAPL,2020-04-24,68.0514,69.48,68.0016,69.4701
AAPL,2020-04-27,69.1799,69.8549,68.7264,69.52
AAPL,2020-04-28,69.9865,70.173,68.2997,68.3923
AAPL,2020-04-29,69.9007,71.1151,69.6944,70.6365
AAPL,2020-04-30,71.1879,72.3055,70.7881,72.128
AAPL,2020-05-01,70.2756,73.4021,70.177,70.9656
AAPL,2020-05-04,70.9914,72.1001,70.2916,71.9695
AAPL,2020-05-05,72.437,73.8946,72.2905,73.0542
AAPL,2020-05-06,73.765,74.4469,73.3702,73.8069
AAPL,2020-05-07,74.4419,74.9205,74.1329,74.5666
AAPL,2020-05-08,75.2375,76.398,74.9055,76.3422
AAPL,2020-05-11,75.8457,78.0459,75.6323,77.5445
AAPL,2020-05-12,78.2393,78.695,76.5345,76.6571
AAPL,2020-05-13,76.8416,77.7758,74.6374,75.734
AAPL,2020-05-14,74.9604,76.2594,74.2276,76.1966
AAPL,2020-05-15,73.9335,75.7968,73.9006,75.7489
AAPL,2020-05-18,77.0918,77.9104,76.392,77.5325
AAPL,2020-05-19,77.5495,78.4108,77.052,77.0848
AAPL,2020-05-20,77.9552,78.6531,77.8376,78.5833
AAPL,2020-05-21,78.4448,78.9931,77.7558,77.9971
AAPL,2020-05-22,77.7319,78.5833,77.6282,78.5006
AAPL,2020-05-26,79.6361,79.8175,77.9104,77.9672
AAPL,2020-05-27,77.8216,78.4577,77.0719,78.3091
AAPL,2020-05-28,77.9771,79.6211,77.697,78.344
AAPL,2020-05-29,78.5883,79.0559,77.9034,78.2663
AAPL,2020-06-01,78.2194,79.35,78.0859,79.2284
AAPL,2020-06-02,78.9571,79.6211,78.5106,79.5963
AAPL,2020-06-03,79.9202,80.2981,79.338,80.0318
AAPL,2020-06-04,79.8534,80.1555,78.9651,79.343
AAPL,2020-06-05,79.5983,81.6649,79.5683,81.6041
AAPL,2020-06-08,81.297,82.1205,80.5732,82.0866
AAPL,2020-06-09,81.7616,85.0785,81.7287,84.6777
AAPL,2020-06-10,85.6397,87.3306,85.1952,86.8561
AAPL,2020-06-11,85.9878,86.4204,82.5831,82.6878
AAPL,2020-06-12,84.8581,85.6149,82.274,83.4007
AAPL,2020-06-15,82.0338,85.0954,81.8683,84.4324
AAPL,2020-06-16,86.5171,86.9448,84.8581,86.6696
AAPL,2020-06-17,87.4254,87.4872,86.4263,86.549
AAPL,2020-06-18,86.5051,87.0066,85.9658,86.5839
AAPL,2020-06-19,87.2987,87.7743,84.9639,86.0884
AAPL,2020-06-22,86.4882,88.4851,86.4413,88.3416
AAPL,2020-06-23,89.6027,91.6684,89.178,90.2278
AAPL,2020-06-24,89.849,90.7831,88.2548,88.6327
AAPL,2020-06-25,88.7912,89.849,88.0205,89.809
AAPL,2020-06-26,89.7044,89.9277,86.8999,87.0525
AAPL,2020-06-29,86.9568,89.1531,86.4733,89.0584
AAPL,2020-06-30,88.6387,90.0922,88.6187,89.7991
AAPL,2020-07-01,89.8788,90.4312,89.5828,89.6296
AAPL,2020-07-02,90.5528,91.1958,89.5179,89.6296
AAPL,2020-07-06,91.0792,92.5019,91.0483,92.0283
AAPL,2020-07-07,92.4121,93.2027,91.6305,91.7442
AAPL,2020-07-08,92.7342,93.9105,92.6444,93.8787
AAPL,2020-07-09,94.7879,94.8407,93.2197,94.2156
AAPL,2020-07-10,93.8707,94.5077,93.2526,94.4479
AAPL,2020-07-13,95.7718,98.4278,93.7939,94.0122
AAPL,2020-07-14,93.3852,95.7619,92.4381,95.5685
AAPL,2020-07-15,97.4717,97.7269,95.0122,96.2275
AAPL,2020-07-16,95.08,95.9115,94.432,95.0421
AAPL,2020-07-17,95.4987,95.6582,94.3692,94.8507
AAPL,2020-07-20,94.9364,96.9902,94.5895,96.8485
AAPL,2020-07-21,97.6541,97.7289,95.2585,95.5117
AAPL,2020-07-22,95.2086,96.4718,95.1189,95.7798
AAPL,2020-07-23,95.5117,95.5884,90.5986,91.4201
AAPL,2020-07-24,89.5897,91.5437,87.7793,91.1938
AAPL,2020-07-27,92.2745,93.45,92.0452,93.3562
AAPL,2020-07-28,92.9216,93.0991,91.8169,91.8219
AAPL,2020-07-29,92.3135,93.767,92.2775,93.5846
AAPL,2020-07-30,92.7422,94.8218,92.3293,94.7161
AAPL,2020-07-31,101.311,104.79,99.2672,104.64
AAPL,2020-08-03,106.525,109.925,106.226,107.263
AAPL,2020-08-04,107.462,109.097,106.715,107.981
AAPL,2020-08-05,107.701,108.709,107.223,108.369
AAPL,2020-08-06,108.719,112.656,108.111,112.158
AAPL,2020-08-07,111.68,112.138,108.799,109.596
AAPL,2020-08-10,111.081,112.238,108.509,111.211
AAPL,2020-08-11,110.453,110.962,107.631,107.901
AAPL,2020-08-12,109.007,111.75,108.809,111.49
AAPL,2020-08-13,112.876,114.461,112.388,113.444
AAPL,2020-08-14,113.274,113.434,111.52,113.344
AAPL,2020-08-17,114.481,114.511,112.408,113.055
AAPL,2020-08-18,112.796,114.421,112.457,113.982
AAPL,2020-08-19,114.401,115.577,114.032,114.132
AAPL,2020-08-20,114.172,116.784,114.152,116.674
AAPL,2020-08-21,117.641,123.165,117.631,122.675
AAPL,2020-08-24,126.952,127.032,122.267,124.151
AAPL,2020-08-25,123.005,123.473,121.38,123.125
AAPL,2020-08-26,124.471,125.278,123.373,124.809
AAPL,2020-08-27,125.427,125.746,122.157,123.303
AAPL,2020-08-28,124.301,124.729,122.885,123.115
AAPL,2020-08-31,125.846,129.206,124.291,127.292
AAPL,2020-09-01,130.961,132.964,128.777,132.356
AAPL,2020-09-02,135.736,136.105,125.288,129.605
AAPL,2020-09-03,125.198,127.092,118.868,119.236
AAPL,2020-09-04,118.449,122.028,109.377,119.316
AAPL,2020-09-08,112.408,117.382,111.161,111.3
AAPL,2020-09-09,115.677,117.521,113.693,115.737
AAPL,2020-09-10,118.738,118.868,110.982,111.958
AAPL,2020-09-11,113.016,113.663,108.509,110.483
AAPL,2020-09-14,113.165,114.351,111.28,113.793
AAPL,2020-09-15,116.724,117.213,112.068,113.962
AAPL,2020-09-16,113.663,114.421,110.523,110.613
AAPL,2020-09-17,108.229,110.682,107.233,108.848
AAPL,2020-09-18,108.907,109.367,104.66,105.398
AAPL,2020-09-21,103.116,108.699,101.709,108.589
AAPL,2020-09-22,111.161,111.34,107.681,110.294
AAPL,2020-09-23,110.104,110.593,105.328,105.658
AAPL,2020-09-24,103.744,108.759,103.574,106.744
AAPL,2020-09-25,106.954,110.922,106.196,110.762
AAPL,2020-09-28,113.444,113.753,111.26,113.394
AAPL,2020-09-29,112.996,113.743,112.028,112.536
AAPL,2020-09-30,112.248,115.677,112.078,114.232
AAPL,2020-10-01,116.037,116.115,114.251,115.209
AAPL,2020-10-02,111.37,113.793,110.702,111.5
AAPL,2020-10-05,112.368,115.069,112.008,114.919
AAPL,2020-10-06,114.122,114.541,110.732,111.64
AAPL,2020-10-07,113.065,113.972,112.576,113.514
AAPL,2020-10-08,114.67,114.82,113.035,113.404
AAPL,2020-10-09,113.713,115.418,113.354,115.388
AAPL,2020-10-12,118.439,123.473,117.671,122.705
AAPL,2020-10-13,123.563,123.683,118.03,119.456
AAPL,2020-10-14,119.356,121.36,118.0,119.546
AAPL,2020-10-15,117.113,119.556,116.545,119.076
AAPL,2020-10-16,119.636,119.894,117.203,117.412
AAPL,2020-10-19,118.339,118.788,114.082,114.401
AAPL,2020-10-20,114.621,117.372,114.052,115.917
AAPL,2020-10-21,115.089,117.093,114.869,115.289
AAPL,2020-10-22,115.867,116.435,113.035,114.172
AAPL,2020-10-23,114.81,114.969,112.726,113.474
AAPL,2020-10-26,112.457,114.969,111.36,113.484
AAPL,2020-10-27,113.913,115.697,112.986,115.019
AAPL,2020-10-28,113.484,113.853,109.586,109.685
AAPL,2020-10-29,110.852,115.349,110.682,113.753
AAPL,2020-10-30,109.546,110.473,106.246,107.383
AAPL,2020-11-02,107.631,109.187,105.857,107.293
AAPL,2020-11-03,108.17,109.975,107.253,108.947
AAPL,2020-11-04,112.586,114.012,110.832,113.384
AAPL,2020-11-05,116.345,118.0,115.289,117.412
AAPL,2020-11-06,116.913,117.791,114.75,117.282
AAPL,2020-11-09,119.076,120.542,114.67,114.939
AAPL,2020-11-10,114.172,116.185,112.776,114.591
AAPL,2020-11-11,115.807,118.22,115.059,118.08
AAPL,2020-11-12,118.21,119.106,117.163,117.801
AAPL,2020-11-13,118.03,118.259,116.465,117.851
AAPL,2020-11-16,117.511,119.556,116.744,118.878
AAPL,2020-11-17,118.14,119.236,117.551,117.98
AAPL,2020-11-18,117.203,118.409,116.595,116.625
AAPL,2020-11-19,116.185,117.651,115.428,117.233
AAPL,2020-11-20,117.243,117.362,115.897,115.947
AAPL,2020-11-23,115.797,116.215,112.408,112.496
AAPL,2020-11-24,112.556,114.471,111.26,113.793
AAPL,2020-11-25,114.162,115.368,113.793,114.65
AAPL,2020-11-27,115.189,116.085,114.839,115.209
AAPL,2020-11-30,115.587,119.536,115.428,117.641
AAPL,2020-12-01,119.576,122.008,118.598,121.26
AAPL,2020-12-02,120.572,121.908,119.456,121.619
AAPL,2020-12-03,122.058,122.317,120.762,121.479
AAPL,2020-12-04,121.14,121.4,120.074,120.802
AAPL,2020-12-07,120.862,123.085,120.802,122.287
AAPL,2020-12-08,122.885,123.493,121.629,122.895
AAPL,2020-12-09,123.045,124.461,119.566,120.333
AAPL,2020-12-10,119.076,122.407,118.738,121.779
AAPL,2020-12-11,120.981,121.3,119.126,120.961
AAPL,2020-12-14,121.14,121.888,120.094,120.333
AAPL,2020-12-15,122.855,126.374,122.646,126.354
AAPL,2020-12-16,125.896,126.844,125.069,126.285
AAPL,2020-12-17,127.372,128.05,126.514,127.172
AAPL,2020-12-18,127.432,127.571,124.63,125.168
AAPL,2020-12-21,123.533,126.784,121.978,126.704
AAPL,2020-12-22,130.043,132.805,128.119,130.313
AAPL,2020-12-23,130.591,130.861,129.216,129.395
AAPL,2020-12-24,129.754,131.878,129.535,130.403
AAPL,2020-12-28,132.396,135.726,131.927,135.078
AAPL,2020-12-29,136.414,137.142,132.745,133.264
AAPL,2020-12-30,133.932,134.38,131.818,132.137
AAPL,2020-12-31,132.486,133.134,130.153,131.12
AAPL,2021-01-04,131.937,132.027,125.268,127.88
AAPL,2021-01-05,127.362,130.173,126.902,129.445
AAPL,2021-01-06,126.195,129.485,124.889,125.108
AAPL,2021-01-07,126.834,130.063,126.334,129.355
AAPL,2021-01-08,130.861,131.061,128.698,130.482
AAPL,2021-01-11,127.66,128.638,126.972,127.452
AAPL,2021-01-12,126.972,128.159,125.368,127.272
AAPL,2021-01-13,127.232,129.884,126.962,129.325
AAPL,2021-01-14,129.236,129.435,127.232,127.382
AAPL,2021-01-15,127.252,128.688,125.497,125.627
AAPL,2021-01-19,126.255,127.182,125.447,126.304
AAPL,2021-01-20,127.132,130.921,127.022,130.462
AAPL,2021-01-21,132.217,138.009,132.007,135.258
AAPL,2021-01-22,134.67,138.189,133.413,137.411
AAPL,2021-01-25,141.378,143.363,134.928,141.229
AAPL,2021-01-26,141.908,142.585,139.684,141.468
AAPL,2021-01-27,141.738,142.585,138.747,140.372
AAPL,2021-01-28,137.859,140.302,135.088,135.477
AAPL,2021-01-29,134.22,135.128,128.678,130.393
AAPL,2021-02-01,132.167,133.772,129.365,132.546
AAPL,2021-02-02,134.121,134.7,133.004,133.383
AAPL,2021-02-03,134.15,134.16,132.027,132.346
AAPL,2021-02-04,134.69,135.776,132.984,135.766
AAPL,2021-02-05,135.926,135.995,134.45,135.347
AAPL,2021-02-08,134.62,135.546,133.513,135.496
AAPL,2021-02-09,135.208,136.444,134.44,134.6
AAPL,2021-02-10,135.068,135.576,132.994,133.982
AAPL,2021-02-11,134.49,134.978,132.376,133.722
AAPL,2021-02-12,132.944,134.121,132.317,133.962
AAPL,2021-02-16,134.081,134.6,131.409,131.808
AAPL,2021-02-17,129.884,130.851,128.129,129.475
AAPL,2021-02-18,127.86,128.648,126.076,128.368
AAPL,2021-02-19,128.897,129.345,127.462,128.528
AAPL,2021-02-22,126.674,128.378,124.301,124.699
AAPL,2021-02-23,122.477,125.408,117.163,124.56
AAPL,2021-02-24,123.643,124.261,120.961,124.051
AAPL,2021-02-25,123.383,125.148,119.286,119.724
AAPL,2021-02-26,121.31,123.553,119.934,119.994
AAPL,2021-03-01,122.467,126.594,121.509,126.454
AAPL,2021-03-02,127.072,127.382,123.713,123.823
AAPL,2021-03-03,123.513,124.411,120.572,120.792
AAPL,2021-03-04,120.482,122.317,117.392,118.888
AAPL,2021-03-05,119.714,120.672,116.345,120.154
AAPL,2021-03-08,119.665,119.734,114.999,115.149
AAPL,2021-03-09,117.801,120.792,117.561,119.824
AAPL,2021-03-10,120.422,120.901,118.22,118.748
AAPL,2021-03-11,121.26,121.928,119.994,120.692
AAPL,2021-03-12,119.156,119.904,117.93,119.764
AAPL,2021-03-15,120.144,122.705,119.176,122.695
AAPL,2021-03-16,124.401,125.896,123.413,124.271
AAPL,2021-03-17,122.755,124.56,121.071,123.463
AAPL,2021-03-18,121.599,121.898,119.076,119.276
AAPL,2021-03-19,118.668,120.164,118.439,118.748
AAPL,2021-03-22,119.086,122.586,119.017,122.107
AAPL,2021-03-23,122.048,122.945,120.871,121.26
AAPL,2021-03-24,121.539,121.619,118.818,118.848
AAPL,2021-03-25,118.309,120.392,117.771,119.336
AAPL,2021-03-26,119.106,120.214,117.691,119.944
AAPL,2021-03-29,120.383,121.3,119.476,120.124
AAPL,2021-03-30,118.868,119.156,117.631,118.668
AAPL,2021-03-31,120.383,122.237,119.884,120.881
AAPL,2021-04-01,122.377,122.885,121.21,121.719
AAPL,2021-04-05,122.586,124.859,121.789,124.6
AAPL,2021-04-06,125.198,125.806,124.351,124.909
AAPL,2021-04-07,124.53,126.584,123.843,126.564
AAPL,2021-04-08,127.61,129.036,127.182,129.007
AAPL,2021-04-09,128.458,131.659,128.129,131.619
AAPL,2021-04-12,131.15,131.469,129.266,129.874
AAPL,2021-04-13,131.071,133.254,130.561,133.024
AAPL,2021-04-14,133.532,133.592,130.283,130.661
AAPL,2021-04-15,132.426,133.592,132.257,133.094
AAPL,2021-04-16,132.895,133.264,131.897,132.765
AAPL,2021-04-19,132.127,134.061,131.957,133.433
AAPL,2021-04-20,133.612,134.121,130.443,131.728
AAPL,2021-04-21,130.991,132.356,129.933,132.117
AAPL,2021-04-22,131.659,132.755,130.043,130.571
AAPL,2021-04-23,130.791,133.712,130.791,132.915
AAPL,2021-04-26,133.423,133.652,132.177,133.314
AAPL,2021-04-27,133.602,134.002,132.715,132.984
AAPL,2021-04-28,132.905,133.612,131.699,132.197
AAPL,2021-04-29,135.058,135.656,131.081,132.097
AAPL,2021-04-30,130.413,132.177,129.695,130.093
AAPL,2021-05-03,130.671,132.675,130.462,131.169
AAPL,2021-05-04,129.824,130.123,125.398,126.514
AAPL,2021-05-05,127.86,129.096,126.634,126.764
AAPL,2021-05-06,126.554,128.408,125.806,128.398
AAPL,2021-05-07,129.705,130.113,128.348,129.076
AAPL,2021-05-10,128.289,128.418,125.706,125.746
AAPL,2021-05-11,122.427,125.178,121.699,124.819
AAPL,2021-05-12,122.327,123.553,121.18,121.699
AAPL,2021-05-13,123.493,125.059,123.175,123.882
AAPL,2021-05-14,125.158,126.774,124.759,126.334
AAPL,2021-05-17,125.716,125.826,124.081,125.178
AAPL,2021-05-18,125.467,125.886,123.693,123.763
AAPL,2021-05-19,122.087,123.833,121.789,123.603
AAPL,2021-05-20,124.141,126.604,124.011,126.195
AAPL,2021-05-21,126.704,126.883,124.121,124.341
AAPL,2021-05-24,124.919,126.824,124.849,125.996
AAPL,2021-05-25,126.704,127.202,125.228,125.796
AAPL,2021-05-26,125.856,126.275,125.328,125.746
AAPL,2021-05-27,125.348,126.524,123.991,124.191
AAPL,2021-05-28,124.481,124.709,123.463,123.523
AAPL,2021-06-01,123.991,124.261,122.855,123.195
AAPL,2021-06-02,123.205,124.151,122.965,123.972
AAPL,2021-06-03,123.593,123.763,122.058,122.467
AAPL,2021-06-04,122.985,125.069,122.765,124.799
AAPL,2021-06-07,125.079,125.228,123.753,124.809
AAPL,2021-06-08,125.507,127.342,125.118,125.637
AAPL,2021-06-09,126.096,126.634,125.427,126.026
AAPL,2021-06-10,125.916,127.072,124.849,125.019
AAPL,2021-06-11,125.437,126.324,125.009,126.235
AAPL,2021-06-14,126.704,129.395,125.966,129.335
AAPL,2021-06-15,128.817,129.455,128.269,128.518
AAPL,2021-06-16,129.226,129.744,127.342,129.016
AAPL,2021-06-17,128.678,131.399,128.528,130.641
AAPL,2021-06-18,129.565,130.363,129.106,129.315
AAPL,2021-06-21,129.166,131.259,128.09,131.15
AAPL,2021-06-22,130.981,132.905,130.472,132.815
AAPL,2021-06-23,132.605,133.144,132.077,132.536
AAPL,2021-06-24,133.274,133.463,131.778,132.257
AAPL,2021-06-25,132.307,132.725,131.659,131.957
AAPL,2021-06-28,132.257,134.061,132.197,133.602
AAPL,2021-06-29,133.622,135.308,133.174,135.148
AAPL,2021-06-30,134.988,136.214,134.69,135.776
AAPL,2021-07-01,135.417,136.135,134.58,136.075
AAPL,2021-07-02,136.703,138.787,136.553,138.747
AAPL,2021-07-06,138.857,141.908,138.857,140.78
AAPL,2021-07-07,142.286,143.632,141.418,143.313
AAPL,2021-07-08,140.342,142.804,139.435,141.996
AAPL,2021-07-09,141.508,144.389,141.408,143.851
AAPL,2021-07-12,144.938,145.047,142.744,143.243
AAPL,2021-07-13,142.804,146.175,142.386,144.379
AAPL,2021-07-14,146.802,148.268,146.393,147.849
AAPL,2021-07-15,147.939,148.696,145.815,147.181
AAPL,2021-07-16,147.161,148.457,144.609,145.117
AAPL,2021-07-19,142.496,142.814,140.432,141.21
AAPL,2021-07-20,142.216,145.825,141.718,144.878
AAPL,2021-07-21,144.27,144.858,143.373,144.14
AAPL,2021-07-22,144.669,146.892,144.549,145.527
AAPL,2021-07-23,146.263,147.42,145.645,147.261
AAPL,2021-07-26,146.972,148.527,146.413,147.69
AAPL,2021-07-27,147.829,147.909,144.29,145.497
AAPL,2021-07-28,143.582,145.695,141.299,143.722
AAPL,2021-07-29,143.432,145.277,143.323,144.379
AAPL,2021-07-30,143.124,145.057,142.854,144.589
AAPL,2021-08-02,145.087,145.675,143.991,144.26
AAPL,2021-08-03,144.549,146.743,143.921,146.075
AAPL,2021-08-04,145.985,146.493,145.007,145.675
AAPL,2021-08-05,145.705,146.543,144.898,145.785
AAPL,2021-08-06,145.297,146.045,144.579,145.087
AAPL,2021-08-09,145.147,145.645,144.479,145.037
AAPL,2021-08-10,145.387,146.633,144.26,144.559
AAPL,2021-08-11,144.997,145.665,144.489,144.809
AAPL,2021-08-12,145.137,147.969,144.789,147.809
AAPL,2021-08-13,147.889,148.368,147.191,148.018
AAPL,2021-08-16,147.46,150.102,145.417,150.032
AAPL,2021-08-17,149.145,150.59,148.008,149.106
AAPL,2021-08-18,148.716,149.634,145.097,145.307
AAPL,2021-08-19,143.991,146.922,143.462,145.645
AAPL,2021-08-20,146.373,147.42,145.725,147.111
AAPL,2021-08-23,147.231,149.106,146.812,148.626
AAPL,2021-08-24,148.368,149.774,148.068,148.537
AAPL,2021-08-25,148.726,149.234,146.723,147.281
AAPL,2021-08-26,147.291,148.038,146.443,146.463
AAPL,2021-08-27,146.413,147.67,145.775,147.52
AAPL,2021-08-30,147.919,152.385,147.53,152.026
AAPL,2021-08-31,151.568,151.707,150.202,150.74
AAPL,2021-09-01,151.737,153.851,151.249,151.418
AAPL,2021-09-02,152.754,153.591,151.308,152.545
AAPL,2021-09-03,152.655,153.501,151.997,153.183
AAPL,2021-09-07,153.841,156.124,153.273,155.556
AAPL,2021-09-08,155.844,155.904,152.853,153.981
AAPL,2021-09-09,154.359,154.977,152.833,152.953
AAPL,2021-09-10,153.871,154.349,147.62,147.889
AAPL,2021-09-13,149.544,150.332,147.67,148.467
AAPL,2021-09-14,149.264,149.982,145.855,147.041
AAPL,2021-09-15,147.48,148.358,145.317,147.949
AAPL,2021-09-16,147.361,147.889,146.155,147.709
AAPL,2021-09-17,147.739,147.739,144.709,145.007
AAPL,2021-09-20,142.764,143.801,140.242,141.908
AAPL,2021-09-21,142.894,143.562,141.748,142.396
AAPL,2021-09-22,143.412,145.377,142.665,144.799
AAPL,2021-09-23,145.595,146.015,144.589,145.775
AAPL,2021-09-24,144.609,146.403,144.519,145.865
AAPL,2021-09-27,144.429,144.908,142.784,144.33
AAPL,2021-09-28,142.216,143.712,140.661,140.88
AAPL,2021-09-29,141.438,143.412,141.0,141.798
AAPL,2021-09-30,142.625,143.343,140.252,140.472
AAPL,2021-10-01,140.87,141.888,138.109,141.618
AAPL,2021-10-04,140.731,141.18,137.271,138.139
AAPL,2021-10-05,138.487,141.21,138.357,140.083
AAPL,2021-10-06,138.467,141.12,137.371,140.97
AAPL,2021-10-07,142.026,143.173,141.688,142.256
AAPL,2021-10-08,142.994,143.144,141.528,141.868
AAPL,2021-10-11,141.239,143.772,140.78,141.778
AAPL,2021-10-12,142.196,142.216,140.013,140.482
AAPL,2021-10-13,140.212,140.372,138.199,139.883
AAPL,2021-10-14,141.08,142.844,140.482,142.724
AAPL,2021-10-15,142.734,143.851,142.476,143.801
AAPL,2021-10-18,142.416,145.785,142.126,145.497
AAPL,2021-10-19,145.935,148.088,145.497,147.68
AAPL,2021-10-20,147.62,148.676,147.041,148.178
AAPL,2021-10-21,147.729,148.557,146.792,148.398
AAPL,2021-10-22,148.606,149.096,147.56,147.61
AAPL,2021-10-25,147.6,148.288,146.553,147.56
AAPL,2021-10-26,148.248,149.754,147.929,148.238
AAPL,2021-10-27,148.278,148.646,147.41,147.769
AAPL,2021-10-28,148.736,152.066,148.636,151.478
AAPL,2021-10-29,146.145,148.856,145.357,148.716
AAPL,2021-11-01,147.909,148.616,146.723,147.879
AAPL,2021-11-02,147.58,150.481,147.57,148.936
AAPL,2021-11-03,149.304,150.88,148.736,150.402
AAPL,2021-11-04,150.491,151.338,149.554,149.872
AAPL,2021-11-05,151.019,151.328,149.195,150.411
AAPL,2021-11-08,150.541,150.7,149.294,149.574
AAPL,2021-11-09,149.334,150.561,149.195,149.942
AAPL,2021-11-10,149.155,149.264,146.991,147.061
AAPL,2021-11-11,148.098,148.567,146.822,147.011
AAPL,2021-11-12,147.57,149.534,146.623,149.126
AAPL,2021-11-15,149.504,151.009,148.567,149.135
AAPL,2021-11-16,149.076,150.62,148.477,150.132
AAPL,2021-11-17,150.122,154.1,150.122,152.605
AAPL,2021-11-18,152.814,157.759,152.176,156.962
AAPL,2021-11-19,156.742,160.091,155.625,159.623
AAPL,2021-11-22,160.739,164.748,160.071,160.091
AAPL,2021-11-23,160.181,160.859,158.148,160.471
AAPL,2021-11-24,159.823,161.199,158.726,160.999
AAPL,2021-11-26,158.646,159.523,155.456,155.904
AAPL,2021-11-29,158.457,160.251,157.878,159.324
AAPL,2021-11-30,159.065,164.568,159.005,164.348
AAPL,2021-12-01,166.512,169.313,163.581,163.82
AAPL,2021-12-02,157.818,163.252,156.892,162.813
AAPL,2021-12-03,163.072,164.01,158.806,160.899
AAPL,2021-12-06,163.342,166.911,163.332,164.368
AAPL,2021-12-07,168.097,170.59,167.369,170.191
AAPL,2021-12-08,171.138,174.947,169.712,174.069
AAPL,2021-12-09,173.9,175.733,172.922,173.551
AAPL,2021-12-10,174.189,178.596,173.68,178.416
AAPL,2021-12-13,180.06,181.078,174.518,174.727
AAPL,2021-12-14,174.239,176.711,171.218,173.321
AAPL,2021-12-15,174.099,178.466,171.318,178.266
AAPL,2021-12-16,178.246,180.09,169.762,171.268
AAPL,2021-12-17,168.945,172.474,168.705,170.151
AAPL,2021-12-20,167.309,169.593,166.492,168.765
AAPL,2021-12-21,170.57,172.204,168.137,171.996
AAPL,2021-12-22,172.046,174.847,171.158,174.627
AAPL,2021-12-23,174.837,175.823,174.259,175.265
AAPL,2021-12-27,176.063,179.382,176.043,179.294
AAPL,2021-12-28,179.124,180.28,177.499,178.256
AAPL,2021-12-29,178.296,179.592,177.11,178.346
AAPL,2021-12-30,178.436,179.532,177.06,177.169
AAPL,2021-12-31,177.06,178.196,176.233,176.541
AAPL,2022-01-03,176.801,181.825,176.681,180.958
AAPL,2022-01-04,181.576,181.885,178.087,178.665
AAPL,2022-01-05,178.576,179.134,173.63,173.91
AAPL,2022-01-06,171.636,174.289,170.65,171.008
AAPL,2022-01-07,171.896,173.132,170.041,171.178
AAPL,2022-01-10,168.097,171.506,167.2,171.198
AAPL,2022-01-11,171.328,174.169,169.832,174.069
AAPL,2022-01-12,175.106,176.153,173.81,174.518
AAPL,2022-01-13,174.767,175.605,170.799,171.198
AAPL,2022-01-14,170.35,172.783,170.101,172.076
AAPL,2022-01-18,170.52,171.546,168.427,168.815
AAPL,2022-01-19,169.015,170.091,164.986,165.276
AAPL,2022-01-20,166.024,168.695,163.232,163.561
AAPL,2022-01-21,163.472,165.376,161.357,161.467
AAPL,2022-01-24,159.105,161.357,153.801,160.679
AAPL,2022-01-25,158.068,161.817,156.114,158.865
AAPL,2022-01-26,162.554,163.442,156.912,158.776
AAPL,2022-01-27,161.507,162.893,157.37,158.307
AAPL,2022-01-28,164.758,169.363,161.857,169.343
AAPL,2022-01-31,169.174,173.989,168.526,173.77
AAPL,2022-02-01,173.012,173.83,171.318,173.6
AAPL,2022-02-02,173.73,174.867,172.334,174.827
AAPL,2022-02-03,173.471,175.225,171.128,171.906
AAPL,2022-02-04,170.908,173.312,169.912,171.616
AAPL,2022-02-07,172.086,173.162,170.181,170.889
AAPL,2022-02-08,170.958,174.557,170.66,174.039
AAPL,2022-02-09,175.255,175.853,174.109,175.485
AAPL,2022-02-10,173.351,174.687,170.779,171.348
AAPL,2022-02-11,171.556,172.304,167.28,167.878
AAPL,2022-02-14,166.612,168.815,165.814,168.117
AAPL,2022-02-15,170.201,172.174,169.483,172.016
AAPL,2022-02-16,171.078,172.564,169.283,171.776
AAPL,2022-02-17,170.261,171.138,167.709,168.117
AAPL,2022-02-18,169.055,169.772,165.446,166.542
AAPL,2022-02-22,164.239,165.944,161.417,163.581
AAPL,2022-02-23,164.798,165.406,159.035,159.354
AAPL,2022-02-24,151.897,162.115,151.318,162.006
AAPL,2022-02-25,163.102,164.378,160.151,164.11
AAPL,2022-02-28,162.325,164.678,161.697,164.378
AAPL,2022-03-01,163.95,165.854,161.239,162.464
AAPL,2022-03-02,163.651,166.602,162.215,165.814
AAPL,2022-03-03,167.709,168.147,164.808,165.485
AAPL,2022-03-04,163.75,164.808,161.367,162.435
AAPL,2022-03-07,162.624,164.278,158.327,158.586
AAPL,2022-03-08,158.108,162.145,155.097,156.732
AAPL,2022-03-09,160.749,162.674,158.696,162.215
AAPL,2022-03-10,159.473,159.663,155.276,157.808
AAPL,2022-03-11,158.218,158.566,153.801,154.03
AAPL,2022-03-14,150.77,153.422,149.424,149.942
AAPL,2022-03-15,150.222,154.868,149.704,154.389
AAPL,2022-03-16,156.343,159.284,153.761,158.875
AAPL,2022-03-17,157.898,160.271,156.922,159.893
AAPL,2022-03-18,159.783,163.74,159.045,163.242
AAPL,2022-03-21,162.774,165.605,162.285,164.638
AAPL,2022-03-22,164.768,168.655,164.17,168.057
AAPL,2022-03-23,167.23,171.866,166.891,169.443
AAPL,2022-03-24,170.291,173.351,169.443,173.282
AAPL,2022-03-25,173.092,174.488,171.976,173.929
AAPL,2022-03-28,171.398,174.937,171.228,174.807
AAPL,2022-03-29,175.893,178.206,175.545,178.156
AAPL,2022-03-30,177.748,178.804,175.903,176.97
AAPL,2022-03-31,177.04,177.229,173.61,173.82
AAPL,2022-04-01,173.242,174.089,171.168,173.521
AAPL,2022-04-04,173.78,177.688,173.65,177.638
AAPL,2022-04-05,176.701,177.499,173.63,174.269
AAPL,2022-04-06,171.586,172.852,169.363,171.058
AAPL,2022-04-07,170.39,172.584,169.085,171.368
AAPL,2022-04-08,171.008,171.008,168.437,169.323
AAPL,2022-04-11,167.947,168.267,164.758,165.006
AAPL,2022-04-12,167.26,169.104,165.894,166.901
AAPL,2022-04-13,166.632,170.271,166.024,169.633
AAPL,2022-04-14,169.852,170.5,164.298,164.548
AAPL,2022-04-18,163.182,165.844,162.833,164.328
AAPL,2022-04-19,164.278,167.061,163.172,166.642
AAPL,2022-04-20,167.997,168.117,165.356,166.472
AAPL,2022-04-21,168.147,170.759,165.166,165.674
AAPL,2022-04-22,165.714,167.11,160.769,161.059
AAPL,2022-04-25,160.391,162.435,157.749,162.145
AAPL,2022-04-26,161.517,161.607,156.014,156.094
AAPL,2022-04-27,155.207,159.075,154.678,155.864
AAPL,2022-04-28,158.536,163.77,158.218,162.903
AAPL,2022-04-29,161.109,165.456,156.542,156.942
AAPL,2022-05-02,156.004,157.52,152.585,157.25
AAPL,2022-05-03,157.44,159.982,155.615,158.766
AAPL,2022-05-04,158.955,165.734,158.546,165.276
AAPL,2022-05-05,163.112,163.342,154.249,156.064
AAPL,2022-05-06,155.536,158.955,153.711,156.802
AAPL,2022-05-09,154.454,155.356,151.029,151.598
AAPL,2022-05-10,155.047,156.264,152.465,154.04
AAPL,2022-05-11,153.033,154.977,145.367,146.055
AAPL,2022-05-12,142.336,145.755,138.377,142.126
AAPL,2022-05-13,144.15,147.655,142.674,146.663
AAPL,2022-05-16,145.107,147.071,143.742,145.097
AAPL,2022-05-17,148.408,149.314,146.234,148.786
AAPL,2022-05-18,146.403,146.912,139.475,140.392
AAPL,2022-05-19,139.455,141.229,136.185,136.932
AAPL,2022-05-20,138.667,140.272,132.207,137.171
AAPL,2022-05-23,137.371,142.824,137.231,142.674
AAPL,2022-05-24,140.377,141.538,136.913,139.933
AAPL,2022-05-25,138.009,141.354,137.919,140.093
AAPL,2022-05-26,136.972,143.901,136.723,143.343
AAPL,2022-05-27,144.948,149.224,144.819,149.185
AAPL,2022-05-31,148.616,150.202,146.393,148.388
AAPL,2022-06-01,149.444,151.279,147.231,148.258
AAPL,2022-06-02,147.381,150.81,146.413,150.75
AAPL,2022-06-03,146.453,147.52,144.021,144.938
AAPL,2022-06-06,146.583,148.117,144.459,145.695
AAPL,2022-06-07,143.906,148.547,143.662,148.258
AAPL,2022-06-08,148.128,149.414,147.011,147.51
AAPL,2022-06-09,146.633,147.5,142.096,142.206
AAPL,2022-06-10,139.853,140.332,136.643,136.713
AAPL,2022-06-13,132.466,134.788,131.041,131.479
AAPL,2022-06-14,132.725,133.483,131.081,132.356
AAPL,2022-06-15,133.882,136.922,131.758,135.018
AAPL,2022-06-16,131.679,131.987,128.648,129.665
AAPL,2022-06-17,129.67,132.674,129.415,131.16
AAPL,2022-06-21,133.014,136.643,132.915,135.457
AAPL,2022-06-22,134.38,137.341,133.503,134.938
AAPL,2022-06-23,136.404,138.169,135.218,137.849
AAPL,2022-06-24,139.475,141.478,139.345,141.229
AAPL,2022-06-27,142.261,143.054,140.536,141.229
AAPL,2022-06-28,141.698,142.986,136.908,137.022
AAPL,2022-06-29,137.042,140.242,136.254,138.807
AAPL,2022-06-30,136.833,137.949,133.367,136.304
AAPL,2022-07-01,135.626,138.617,135.248,138.507
AAPL,2022-07-05,137.351,141.18,136.514,141.13
AAPL,2022-07-06,140.925,143.682,140.651,142.486
AAPL,2022-07-07,142.854,146.105,142.844,145.905
AAPL,2022-07-08,144.823,147.101,144.559,146.593
AAPL,2022-07-11,145.227,146.194,143.343,144.429
AAPL,2022-07-12,145.317,147.998,144.609,145.417
AAPL,2022-07-13,142.556,146.005,141.688,145.047
AAPL,2022-07-14,143.642,148.497,142.814,148.018
AAPL,2022-07-15,149.324,150.402,147.749,149.714
AAPL,2022-07-18,150.282,151.109,146.254,146.623
AAPL,2022-07-19,147.47,150.77,146.463,150.541
AAPL,2022-07-20,150.64,153.253,149.912,152.575
AAPL,2022-07-21,154.03,155.097,151.478,154.878
AAPL,2022-07-22,154.917,155.805,152.943,153.621
AAPL,2022-07-25,153.541,154.569,151.817,152.485
AAPL,2022-07-26,151.802,152.62,150.342,151.139
AAPL,2022-07-27,152.116,156.852,151.697,156.314
AAPL,2022-07-28,156.502,157.16,153.941,156.872
AAPL,2022-07-29,160.749,163.132,159.015,162.016
AAPL,2022-08-01,160.521,163.092,160.401,161.019
AAPL,2022-08-02,159.613,161.916,159.145,159.523
AAPL,2022-08-03,160.351,166.083,160.261,165.625
AAPL,2022-08-04,165.5,166.681,163.93,165.306
AAPL,2022-08-05,162.94,165.575,162.73,165.076
AAPL,2022-08-08,166.094,167.532,163.928,164.597
AAPL,2022-08-09,163.748,165.545,162.98,164.647
AAPL,2022-08-10,167.402,169.06,166.624,168.96
AAPL,2022-08-11,169.778,170.707,167.911,168.211
AAPL,2022-08-12,169.539,171.885,169.119,171.815
AAPL,2022-08-15,171.236,173.103,171.061,172.903
AAPL,2022-08-16,172.494,173.422,171.378,172.743
AAPL,2022-08-17,172.484,175.858,172.284,174.261
AAPL,2022-08-18,173.462,174.61,172.833,173.862
AAPL,2022-08-19,172.743,173.452,171.026,171.236
AAPL,2022-08-22,169.409,169.579,166.858,167.292
AAPL,2022-08-23,166.803,168.431,166.374,166.953
AAPL,2022-08-24,166.953,167.832,165.97,167.253
AAPL,2022-08-25,168.5,169.858,168.071,169.748
AAPL,2022-08-26,170.288,170.767,163.289,163.349
AAPL,2022-08-29,160.878,162.63,159.555,161.113
AAPL,2022-08-30,161.861,162.291,157.459,158.647
AAPL,2022-08-31,160.04,160.314,156.88,156.96
AAPL,2022-09-01,156.381,158.158,154.414,157.698
AAPL,2022-09-02,159.485,160.096,154.708,155.552
AAPL,2022-09-06,156.211,156.83,153.435,154.274
AAPL,2022-09-07,154.569,156.411,153.356,155.702
AAPL,2022-09-08,154.384,156.101,152.427,154.204
AAPL,2022-09-09,155.213,157.559,154.494,157.109
AAPL,2022-09-12,159.326,163.988,159.036,163.159
AAPL,2022-09-13,159.635,160.274,153.116,153.585
AAPL,2022-09-14,154.529,156.84,153.356,155.053
AAPL,2022-09-15,154.394,154.983,151.129,152.118
AAPL,2022-09-16,150.96,151.099,148.124,150.45
AAPL,2022-09-19,149.063,154.304,148.853,154.224
AAPL,2022-09-20,153.146,157.818,152.826,156.64
AAPL,2022-09-21,157.079,158.477,153.346,153.465
AAPL,2022-09-22,152.128,154.214,150.66,152.487
AAPL,2022-09-23,150.94,151.219,148.314,150.181
AAPL,2022-09-26,149.412,153.515,149.392,150.52
AAPL,2022-09-27,152.487,154.464,149.697,151.509
AAPL,2022-09-28,147.395,150.392,144.6,149.592
AAPL,2022-09-29,145.858,146.477,140.447,142.244
AAPL,2022-09-30,141.046,142.863,137.771,137.971
AAPL,2022-10-03,137.981,142.833,137.457,142.214
AAPL,2022-10-04,144.79,145.978,144.021,145.858
AAPL,2022-10-05,143.836,147.136,142.773,146.158
AAPL,2022-10-06,145.569,147.296,144.98,145.189
AAPL,2022-10-07,142.304,142.863,139.214,139.858
AAPL,2022-10-10,140.187,141.655,138.343,140.187
AAPL,2022-10-11,139.668,141.116,137.991,138.75
AAPL,2022-10-12,138.9,140.128,137.931,138.111
AAPL,2022-10-13,134.766,143.352,134.147,142.753
AAPL,2022-10-14,144.071,144.281,137.961,138.151
AAPL,2022-10-17,140.831,142.663,140.038,142.174
AAPL,2022-10-18,145.249,146.457,140.377,143.512
AAPL,2022-10-19,141.455,144.709,141.266,143.622
AAPL,2022-10-20,142.783,145.648,142.414,143.153
AAPL,2022-10-21,142.633,147.603,142.413,147.026
AAPL,2022-10-24,146.941,149.981,145.758,149.202
AAPL,2022-10-25,149.841,152.237,149.113,152.088
AAPL,2022-10-26,150.71,151.738,147.795,149.103
AAPL,2022-10-27,147.825,148.799,143.891,144.56
AAPL,2022-10-28,147.955,157.239,147.575,155.482
AAPL,2022-10-31,152.901,153.985,151.668,153.086
AAPL,2022-11-01,154.823,155.193,148.883,150.401
AAPL,2022-11-02,148.698,151.918,144.76,144.79
AAPL,2022-11-03,141.825,142.564,138.52,138.65
AAPL,2022-11-04,142.09,142.67,134.38,138.38
AAPL,2022-11-07,137.11,139.145,135.671,138.92
AAPL,2022-11-08,140.41,141.43,137.49,139.5
AAPL,2022-11-09,138.5,138.55,134.593,134.87
AAPL,2022-11-10,141.24,146.87,139.5,146.87
AAPL,2022-11-11,145.82,150.01,144.37,149.7
AAPL,2022-11-14,148.97,150.28,147.43,148.28
AAPL,2022-11-15,152.215,153.59,148.561,150.04
AAPL,2022-11-16,149.13,149.87,147.29,148.79
AAPL,2022-11-17,146.43,151.48,146.15,150.72
AAPL,2022-11-18,152.305,152.7,149.97,151.29
AAPL,2022-11-21,150.16,150.37,147.715,148.01
AAPL,2022-11-22,148.13,150.42,146.925,150.18
AAPL,2022-11-23,149.45,151.83,149.34,151.07
AAPL,2022-11-25,148.305,148.88,147.12,148.11
AAPL,2022-11-28,145.14,146.64,143.38,144.22
AAPL,2022-11-29,144.29,144.81,140.355,141.17
AAPL,2022-11-30,141.395,148.72,140.55,148.03
AAPL,2022-12-01,148.21,149.13,146.61,148.31
AAPL,2022-12-02,145.96,148.0,145.65,147.81
AAPL,2022-12-05,147.77,150.92,145.77,146.63
AAPL,2022-12-06,147.075,147.3,141.92,142.91
AAPL,2022-12-07,142.19,143.37,140.0,140.94
AAPL,2022-12-08,142.36,143.52,141.1,142.65
AAPL,2022-12-09,142.34,145.57,140.9,142.16
AAPL,2022-12-12,142.7,144.5,141.06,144.49
AAPL,2022-12-13,149.5,149.969,144.24,145.47
AAPL,2022-12-14,145.35,146.655,141.16,143.21
AAPL,2022-12-15,141.11,141.8,136.025,136.5
AAPL,2022-12-16,136.685,137.65,133.73,134.51
AAPL,2022-12-19,135.11,135.2,131.32,132.37
AAPL,2022-12-20,131.39,133.25,129.89,132.3
AAPL,2022-12-21,132.98,136.81,132.75,135.45
AAPL,2022-12-22,134.352,134.56,130.3,132.23
AAPL,2022-12-23,130.92,132.415,129.64,131.86
AAPL,2022-12-27,131.38,131.41,128.72,130.03
AAPL,2022-12-28,129.67,131.027,125.87,126.04
AAPL,2022-12-29,127.99,130.481,127.73,129.61
AAPL,2022-12-30,128.41,129.95,127.43,129.93
AAPL,2023-01-03,130.28,130.9,124.17,125.07
AAPL,2023-01-04,126.89,128.656,125.08,126.36
AAPL,2023-01-05,127.13,127.77,124.76,125.02
AAPL,2023-01-06,126.01,130.29,124.89,129.62
AAPL,2023-01-09,130.465,133.41,129.89,130.15
AAPL,2023-01-10,130.26,131.264,128.12,130.73
AAPL,2023-01-11,131.25,133.51,130.46,133.49
AAPL,2023-01-12,133.88,134.26,131.44,133.41
AAPL,2023-01-13,132.03,134.92,131.66,134.76
AAPL,2023-01-17,134.83,137.29,134.13,135.94
AAPL,2023-01-18,136.815,138.61,135.03,135.21
AAPL,2023-01-19,134.08,136.25,133.77,135.27
AAPL,2023-01-20,135.28,138.02,134.22,137.87
AAPL,2023-01-23,138.12,143.315,137.9,141.11
AAPL,2023-01-24,140.305,143.16,140.3,142.53
AAPL,2023-01-25,140.89,142.43,138.81,141.86
AAPL,2023-01-26,143.17,144.25,141.9,143.96
AAPL,2023-01-27,143.155,147.23,143.08,145.93
AAPL,2023-01-30,144.955,145.55,142.85,143.0
AAPL,2023-01-31,142.7,144.34,142.28,144.29
AAPL,2023-02-01,143.97,146.61,141.32,145.43
AAPL,2023-02-02,148.9,151.18,148.17,150.82
AAPL,2023-02-03,148.03,157.38,147.83,154.5
AAPL,2023-02-06,152.575,153.1,150.78,151.73
AAPL,2023-02-07,150.64,155.23,150.64,154.65
AAPL,2023-02-08,153.88,154.58,151.168,151.92
AAPL,2023-02-09,153.775,154.33,150.42,150.87
AAPL,2023-02-10,149.46,151.34,149.22,151.01
AAPL,2023-02-13,150.952,154.26,150.92,153.85
AAPL,2023-02-14,152.12,153.77,150.86,153.2
AAPL,2023-02-15,153.11,155.5,152.88,155.33
AAPL,2023-02-16,153.51,156.33,153.348,153.71
AAPL,2023-02-17,152.35,153.0,150.85,152.55
AAPL,2023-02-21,150.2,151.3,148.405,148.48
AAPL,2023-02-22,148.87,149.95,147.16,148.91
AAPL,2023-02-23,150.09,150.34,147.24,149.4
AAPL,2023-02-24,147.11,147.19,145.72,146.71
AAPL,2023-02-27,147.71,149.17,147.45,147.92
AAPL,2023-02-28,147.05,149.08,146.83,147.41
AAPL,2023-03-01,146.83,147.229,145.01,145.31
AAPL,2023-03-02,144.38,146.71,143.9,145.91
AAPL,2023-03-03,148.045,151.11,147.33,151.03
AAPL,2023-03-06,153.785,156.3,153.46,153.83
AAPL,2023-03-07,153.7,154.03,151.13,151.6
AAPL,2023-03-08,152.81,153.47,151.83,152.87
AAPL,2023-03-09,153.559,154.535,150.225,150.59
AAPL,2023-03-10,150.21,150.94,147.61,148.5
AAPL,2023-03-13,147.805,153.14,147.7,150.47
AAPL,2023-03-14,151.28,153.4,150.1,152.59
AAPL,2023-03-15,151.19,153.245,149.92,152.99
AAPL,2023-03-16,152.16,156.46,151.64,155.85
AAPL,2023-03-17,156.08,156.74,154.28,155.0
AAPL,2023-03-20,155.07,157.82,154.15,157.4
AAPL,2023-03-21,157.32,159.4,156.54,159.28
AAPL,2023-03-22,159.3,162.14,157.81,157.83
AAPL,2023-03-23,158.83,161.55,157.68,158.93
AAPL,2023-03-24,158.86,160.34,157.85,160.25
AAPL,2023-03-27,159.94,160.77,157.87,158.28
AAPL,2023-03-28,157.97,158.49,155.98,157.65
AAPL,2023-03-29,159.37,161.05,159.35,160.77
AAPL,2023-03-30,161.53,162.47,161.271,162.36
AAPL,2023-03-31,162.44,165.0,161.91,164.9
AAPL,2023-04-03,164.27,166.29,164.22,166.17
AAPL,2023-04-04,166.595,166.84,165.11,165.63
AAPL,2023-04-05,164.74,165.05,161.8,163.76
AAPL,2023-04-06,162.43,164.958,162.0,164.66
AAPL,2023-04-10,161.42,162.03,160.08,162.03
AAPL,2023-04-11,162.35,162.36,160.51,160.8
AAPL,2023-04-12,161.22,162.06,159.78,160.1
AAPL,2023-04-13,161.63,165.8,161.42,165.56
AAPL,2023-04-14,164.59,166.32,163.82,165.21
AAPL,2023-04-17,165.09,165.39,164.03,165.23
AAPL,2023-04-18,166.1,167.41,165.65,166.47
AAPL,2023-04-19,165.8,168.16,165.54,167.63
AAPL,2023-04-20,166.09,167.87,165.56,166.65
AAPL,2023-04-21,165.05,166.452,164.49,165.02
AAPL,2023-04-24,165.0,165.6,163.89,165.33
AAPL,2023-04-25,165.19,166.305,163.73,163.77
AAPL,2023-04-26,163.055,165.28,162.8,163.76
AAPL,2023-04-27,165.19,168.56,165.19,168.41
AAPL,2023-04-28,168.49,169.85,167.88,169.68
AAPL,2023-05-01,169.28,170.45,168.64,169.59
AAPL,2023-05-02,170.09,170.35,167.54,168.54
AAPL,2023-05-03,169.5,170.92,167.16,167.45
AAPL,2023-05-04,164.89,167.04,164.31,165.79
AAPL,2023-05-05,170.975,174.3,170.76,173.57
AAPL,2023-05-08,172.48,173.85,172.11,173.5
AAPL,2023-05-09,173.05,173.54,171.6,171.77
AAPL,2023-05-10,173.02,174.03,171.9,173.555
AAPL,2023-05-11,173.85,174.59,172.17,173.75
AAPL,2023-05-12,173.62,174.06,171.0,172.57
AAPL,2023-05-15,173.16,173.21,171.47,172.07
AAPL,2023-05-16,171.99,173.138,171.799,172.07
AAPL,2023-05-17,171.71,172.925,170.42,172.69
AAPL,2023-05-18,173.0,175.24,172.58,175.05
AAPL,2023-05-19,176.39,176.39,174.94,175.16
AAPL,2023-05-22,173.98,174.71,173.45,174.2
AAPL,2023-05-23,173.13,173.379,171.275,171.56
AAPL,2023-05-24,171.09,172.418,170.52,171.84
AAPL,2023-05-25,172.41,173.895,171.69,172.99
AAPL,2023-05-26,173.32,175.77,173.11,175.43
AAPL,2023-05-30,176.96,178.99,176.57,177.3
AAPL,2023-05-31,177.325,179.35,176.76,177.25
AAPL,2023-06-01,177.7,180.12,176.931,180.09
AAPL,2023-06-02,181.03,181.78,179.26,180.95
AAPL,2023-06-05,182.63,184.951,178.035,179.58
AAPL,2023-06-06,179.965,180.12,177.43,179.21
AAPL,2023-06-07,178.44,181.21,177.32,177.82
AAPL,2023-06-08,177.895,180.84,177.46,180.57
AAPL,2023-06-09,181.5,182.23,180.63,180.96
AAPL,2023-06-12,181.27,183.89,180.97,183.79
AAPL,2023-06-13,182.8,184.15,182.44,183.31
AAPL,2023-06-14,183.37,184.39,182.02,183.95
AAPL,2023-06-15,183.96,186.52,183.78,186.01
AAPL,2023-06-16,186.73,186.99,184.27,184.92
AAPL,2023-06-20,184.41,186.1,184.41,185.01
AAPL,2023-06-21,184.9,185.41,182.59,183.96
AAPL,2023-06-22,183.74,187.045,183.67,187.0
AAPL,2023-06-23,185.55,187.56,185.01,186.68
AAPL,2023-06-26,187.322,188.05,185.23,185.27
AAPL,2023-06-27,185.89,188.39,185.67,188.06
AAPL,2023-06-28,187.93,189.9,187.6,189.25
AAPL,2023-06-29,189.08,190.07,188.94,189.59
AAPL,2023-06-30,191.63,194.48,191.26,193.97
AAPL,2023-07-03,193.78,193.88,191.76,192.46
AAPL,2023-07-05,191.565,192.98,190.62,191.33
AAPL,2023-07-06,189.84,192.02,189.2,191.81
AAPL,2023-07-07,191.41,192.67,190.24,190.68
AAPL,2023-07-10,189.26,189.99,187.035,188.61
AAPL,2023-07-11,189.16,189.3,186.6,188.08
AAPL,2023-07-12,189.68,191.7,188.47,189.77
AAPL,2023-07-13,190.5,191.19,189.78,190.54
AAPL,2023-07-14,190.23,191.18,189.63,190.69
AAPL,2023-07-17,191.9,194.32,191.81,193.99
AAPL,2023-07-18,193.35,194.33,192.415,193.73
AAPL,2023-07-19,193.1,198.23,192.65,195.1
AAPL,2023-07-20,195.09,196.47,192.495,193.13
AAPL,2023-07-21,194.1,194.97,191.23,191.94
AAPL,2023-07-24,193.41,194.91,192.25,192.75
AAPL,2023-07-25,193.33,194.44,192.915,193.62
AAPL,2023-07-26,193.67,195.64,193.32,194.5
AAPL,2023-07-27,196.02,197.2,192.55,193.22
AAPL,2023-07-28,194.67,196.626,194.14,195.83
AAPL,2023-07-31,196.06,196.49,195.26,196.45
AAPL,2023-08-01,196.235,196.73,195.28,195.605
AAPL,2023-08-02,195.04,195.18,191.851,192.58
AAPL,2023-08-03,191.57,192.37,190.69,191.17
AAPL,2023-08-04,185.52,187.38,181.92,181.99
AAPL,2023-08-07,182.13,183.13,177.35,178.85
AAPL,2023-08-08,179.69,180.27,177.58,179.8
AAPL,2023-08-09,180.87,180.93,177.01,178.19
AAPL,2023-08-10,179.48,180.75,177.6,177.97
AAPL,2023-08-11,177.32,178.62,176.55,177.79
AAPL,2023-08-14,177.97,179.69,177.305,179.46
AAPL,2023-08-15,178.88,179.48,177.05,177.45
AAPL,2023-08-16,177.13,178.54,176.5,176.57
AAPL,2023-08-17,177.14,177.505,173.48,174.0
AAPL,2023-08-18,172.3,175.1,171.96,174.49
AAPL,2023-08-21,175.07,176.13,173.735,175.84
AAPL,2023-08-22,177.06,177.68,176.25,177.23
AAPL,2023-08-23,178.52,181.55,178.325,181.12
AAPL,2023-08-24,180.674,181.104,176.01,176.38
AAPL,2023-08-25,177.38,179.15,175.82,178.61
AAPL,2023-08-28,180.09,180.59,178.545,180.19
AAPL,2023-08-29,179.695,184.9,179.5,184.12
AAPL,2023-08-30,184.94,187.85,184.74,187.65
AAPL,2023-08-31,187.84,189.12,187.48,187.87
AAPL,2023-09-01,189.485,189.92,188.28,189.46
AAPL,2023-09-05,188.28,189.98,187.61,189.7
AAPL,2023-09-06,188.4,188.85,181.47,182.91
AAPL,2023-09-07,175.18,178.21,173.54,177.56
AAPL,2023-09-08,178.35,180.239,177.79,178.18
AAPL,2023-09-11,180.07,180.3,177.34,179.36
AAPL,2023-09-12,179.49,180.13,174.82,176.3
AAPL,2023-09-13,176.51,177.3,173.98,174.21
AAPL,2023-09-14,174.0,176.1,173.58,175.74
AAPL,2023-09-15,176.48,176.495,173.82,175.01
AAPL,2023-09-18,176.48,179.38,176.17,177.97
AAPL,2023-09-19,177.52,179.63,177.13,179.07
AAPL,2023-09-20,179.26,179.695,175.4,175.49
AAPL,2023-09-21,174.55,176.3,173.86,173.93
AAPL,2023-09-22,174.67,177.079,174.05,174.79
AAPL,2023-09-25,174.2,176.97,174.15,176.08
AAPL,2023-09-26,174.82,175.2,171.66,171.96
AAPL,2023-09-27,172.62,173.04,169.05,170.43
AAPL,2023-09-28,169.34,172.03,167.62,170.69
AAPL,2023-09-29,172.02,173.07,170.341,171.21
AAPL,2023-10-02,171.22,174.3,170.93,173.75
AAPL,2023-10-03,172.255,173.63,170.82,172.4
AAPL,2023-10-04,171.09,174.21,170.97,173.66
AAPL,2023-10-05,173.79,175.45,172.68,174.91
AAPL,2023-10-06,173.8,177.99,173.18,177.49
AAPL,2023-10-09,176.81,179.05,175.8,178.99
AAPL,2023-10-10,178.1,179.72,177.95,178.39
AAPL,2023-10-11,178.2,179.85,177.6,179.8
AAPL,2023-10-12,180.07,182.34,179.04,180.71
AAPL,2023-10-13,181.42,181.93,178.14,178.85
AAPL,2023-10-16,176.75,179.075,176.51,178.72
AAPL,2023-10-17,176.645,178.42,174.8,177.15
AAPL,2023-10-18,175.58,177.575,175.11,175.84
AAPL,2023-10-19,176.04,177.84,175.19,175.46
AAPL,2023-10-20,175.31,175.42,172.64,172.88
AAPL,2023-10-23,170.91,174.01,169.93,173.0
AAPL,2023-10-24,173.05,173.67,171.45,173.44
AAPL,2023-10-25,171.88,173.06,170.65,171.1
AAPL,2023-10-26,170.37,171.378,165.67,166.89
AAPL,2023-10-27,166.91,168.96,166.83,168.22
AAPL,2023-10-30,169.02,171.17,168.87,170.29
AAPL,2023-10-31,169.35,170.9,167.9,170.77
AAPL,2023-11-01,171.0,174.23,170.12,173.97
AAPL,2023-11-02,175.52,177.78,175.46,177.57
AAPL,2023-11-03,174.24,176.82,173.35,176.65
AAPL,2023-11-06,176.38,179.43,176.21,179.23
AAPL,2023-11-07,179.18,182.44,178.97,181.82
AAPL,2023-11-08,182.35,183.45,181.59,182.89
AAPL,2023-11-09,182.96,184.12,181.81,182.41
AAPL,2023-11-10,183.97,186.565,183.53,186.4
AAPL,2023-11-13,185.82,186.03,184.21,184.8
AAPL,2023-11-14,187.7,188.11,186.3,187.44
AAPL,2023-11-15,187.845,189.5,187.78,188.01
AAPL,2023-11-16,189.57,190.96,188.65,189.71
AAPL,2023-11-17,190.25,190.38,188.57,189.69
AAPL,2023-11-20,189.89,191.905,189.88,191.45
AAPL,2023-11-21,191.41,191.52,189.74,190.64
AAPL,2023-11-22,191.49,192.93,190.825,191.31
AAPL,2023-11-24,190.87,190.9,189.25,189.97
AAPL,2023-11-27,189.92,190.67,188.9,189.79
AAPL,2023-11-28,189.78,191.08,189.4,190.4
AAPL,2023-11-29,190.9,192.09,188.97,189.37
AAPL,2023-11-30,189.84,190.32,188.19,189.95
AAPL,2023-12-01,190.33,191.56,189.23,191.24
AAPL,2023-12-04,189.98,190.05,187.451,189.43
AAPL,2023-12-05,190.21,194.4,190.18,193.42
AAPL,2023-12-06,194.45,194.76,192.11,192.32
AAPL,2023-12-07,193.63,195.0,193.59,194.27
AAPL,2023-12-08,194.2,195.99,193.67,195.71
AAPL,2023-12-11,193.11,193.49,191.42,193.18
AAPL,2023-12-12,193.08,194.72,191.721,194.71
AAPL,2023-12-13,195.09,198.0,194.85,197.96
AAPL,2023-12-14,198.02,199.62,196.16,198.11
AAPL,2023-12-15,197.53,198.4,197.0,197.57
AAPL,2023-12-18,196.09,196.63,194.39,195.89
AAPL,2023-12-19,196.16,196.95,195.89,196.94
AAPL,2023-12-20,196.9,197.68,194.83,194.83
AAPL,2023-12-21,196.1,197.08,193.5,194.68
AAPL,2023-12-22,195.18,195.41,192.97,193.6
AAPL,2023-12-26,193.61,193.89,192.83,193.05
AAPL,2023-12-27,192.49,193.5,191.09,193.15
AAPL,2023-12-28,194.14,194.66,193.17,193.58
AAPL,2023-12-29,193.9,194.4,191.725,192.53
AAPL,2024-01-02,187.15,188.44,183.885,185.64
AAPL,2024-01-03,184.22,185.88,183.43,184.25
AAPL,2024-01-04,182.15,183.087,180.88,181.91
AAPL,2024-01-05,181.99,182.76,180.17,181.18
AAPL,2024-01-08,182.085,185.6,181.5,185.56
AAPL,2024-01-09,183.92,185.15,182.73,185.14
AAPL,2024-01-10,184.35,186.4,183.92,186.19
AAPL,2024-01-11,186.54,187.05,183.62,185.59
AAPL,2024-01-12,186.06,186.74,185.19,185.92
AAPL,2024-01-16,182.16,184.26,180.934,183.63
AAPL,2024-01-17,181.27,182.93,180.3,182.68
AAPL,2024-01-18,186.09,189.14,185.83,188.63
AAPL,2024-01-19,189.33,191.95,188.82,191.56
AAPL,2024-01-22,192.3,195.33,192.26,193.89
AAPL,2024-01-23,195.02,195.75,193.83,195.18
AAPL,2024-01-24,195.42,196.38,194.34,194.5
AAPL,2024-01-25,195.22,196.268,193.113,194.17
AAPL,2024-01-26,194.27,194.76,191.94,192.42
AAPL,2024-01-29,192.01,192.2,189.58,191.73
AAPL,2024-01-30,190.94,191.8,187.47,188.04
AAPL,2024-01-31,187.04,187.095,184.35,184.4
AAPL,2024-02-01,183.985,186.95,183.82,186.86
AAPL,2024-02-02,179.86,187.33,179.25,185.85
AAPL,2024-02-05,188.15,189.25,185.84,187.68
AAPL,2024-02-06,186.86,189.31,186.77,189.3
AAPL,2024-02-07,190.64,191.05,188.61,189.41
AAPL,2024-02-08,189.385,189.535,187.35,188.32
AAPL,2024-02-09,188.65,189.99,188.0,188.85
AAPL,2024-02-12,188.415,188.67,186.79,187.15
AAPL,2024-02-13,185.77,186.21,183.513,185.04
AAPL,2024-02-14,185.32,185.53,182.44,184.15
AAPL,2024-02-15,183.55,184.49,181.35,183.86
AAPL,2024-02-16,183.42,184.85,181.665,182.31
AAPL,2024-02-20,181.79,182.43,180.0,181.56
AAPL,2024-02-21,181.94,182.889,180.66,182.32
AAPL,2024-02-22,183.48,184.955,182.46,184.37
AAPL,2024-02-23,185.01,185.04,182.23,182.52
AAPL,2024-02-26,182.24,182.76,180.65,181.16
AAPL,2024-02-27,181.1,183.923,179.56,182.63
AAPL,2024-02-28,182.51,183.12,180.13,181.42
AAPL,2024-02-29,181.27,182.57,179.53,180.75
AAPL,2024-03-01,179.55,180.53,177.38,179.66
AAPL,2024-03-04,176.15,176.9,173.79,175.1
AAPL,2024-03-05,170.76,172.04,169.62,170.12
AAPL,2024-03-06,171.06,171.24,168.68,169.12
AAPL,2024-03-07,169.15,170.73,168.49,169.0
AAPL,2024-03-08,169.0,173.7,168.94,170.73
AAPL,2024-03-11,172.94,174.38,172.05,172.75
AAPL,2024-03-12,173.15,174.03,171.01,173.23
AAPL,2024-03-13,172.77,173.185,170.76,171.13
AAPL,2024-03-14,172.91,174.308,172.05,173.0
AAPL,2024-03-15,171.17,172.62,170.285,172.62
AAPL,2024-03-18,175.57,177.71,173.52,173.72
AAPL,2024-03-19,174.34,176.605,173.03,176.08
AAPL,2024-03-20,175.72,178.67,175.09,178.67
AAPL,2024-03-21,177.05,177.49,170.84,171.37
AAPL,2024-03-22,171.76,173.05,170.06,172.28
AAPL,2024-03-25,170.565,171.94,169.45,170.85
AAPL,2024-03-26,170.0,171.42,169.58,169.71
AAPL,2024-03-27,170.41,173.6,170.11,173.31
AAPL,2024-03-28,171.75,172.23,170.51,171.48
AAPL,2024-04-01,171.19,171.25,169.475,170.03
AAPL,2024-04-02,169.08,169.34,168.23,168.84
AAPL,2024-04-03,168.79,170.68,168.58,169.65
AAPL,2024-04-04,170.29,171.92,168.82,168.82
AAPL,2024-04-05,169.59,170.39,168.95,169.58
AAPL,2024-04-08,169.03,169.2,168.24,168.45
AAPL,2024-04-09,168.7,170.08,168.35,169.67
AAPL,2024-04-10,168.8,169.09,167.11,167.78
AAPL,2024-04-11,168.34,175.46,168.16,175.04
AAPL,2024-04-12,174.26,178.36,174.21,176.55
AAPL,2024-04-15,175.36,176.63,172.5,172.69
AAPL,2024-04-16,171.75,173.76,168.27,169.38
AAPL,2024-04-17,169.61,170.65,168.0,168.0
AAPL,2024-04-18,168.03,168.64,166.55,167.04
AAPL,2024-04-19,166.21,166.4,164.075,164.93
AAPL,2024-04-22,165.515,167.26,164.77,165.84
AAPL,2024-04-23,165.35,167.05,164.92,166.9
AAPL,2024-04-24,166.54,169.3,166.21,169.02
AAPL,2024-04-25,169.525,170.61,168.151,169.89
AAPL,2024-04-26,169.88,171.34,169.18,169.3
AAPL,2024-04-29,173.37,176.03,173.1,173.5
AAPL,2024-04-30,173.33,174.99,170.0,170.33
AAPL,2024-05-01,169.58,172.705,169.11,169.3
AAPL,2024-05-02,172.51,173.415,170.89,173.03
AAPL,2024-05-03,186.645,187.0,182.66,183.38
AAPL,2024-05-06,182.354,184.2,180.42,181.71
AAPL,2024-05-07,183.45,184.9,181.32,182.4
AAPL,2024-05-08,182.85,183.07,181.45,182.74
AAPL,2024-05-09,182.56,184.66,182.11,184.57
AAPL,2024-05-10,184.9,185.09,182.13,183.05
AAPL,2024-05-13,185.435,187.1,184.62,186.28
AAPL,2024-05-14,187.51,188.3,186.29,187.43
AAPL,2024-05-15,187.91,190.65,187.37,189.72
AAPL,2024-05-16,190.47,191.095,189.66,189.84
AAPL,2024-05-17,189.51,190.81,189.18,189.87
AAPL,2024-05-20,189.325,191.92,189.01,191.04
AAPL,2024-05-21,191.09,192.73,190.92,192.35
AAPL,2024-05-22,192.265,192.823,190.27,190.9
AAPL,2024-05-23,190.98,191.0,186.625,186.88
AAPL,2024-05-24,188.82,190.58,188.04,189.98
AAPL,2024-05-28,191.51,193.0,189.1,189.99
AAPL,2024-05-29,189.61,192.247,189.51,190.29
AAPL,2024-05-30,190.76,192.18,190.63,191.29
AAPL,2024-05-31,191.44,192.57,189.91,192.25
AAPL,2024-06-03,192.9,194.99,192.52,194.03
AAPL,2024-06-04,194.635,195.32,193.034,194.35
AAPL,2024-06-05,195.4,196.9,194.87,195.87
AAPL,2024-06-06,195.685,196.5,194.17,194.48
AAPL,2024-06-07,194.65,196.94,194.18,196.89
AAPL,2024-06-10,196.9,197.3,192.15,193.12
AAPL,2024-06-11,193.65,207.16,193.63,207.15
AAPL,2024-06-12,207.37,220.2,206.9,213.07
AAPL,2024-06-13,214.74,216.75,211.6,214.11
AAPL,2024-06-14,213.85,215.17,211.3,212.49
AAPL,2024-06-17,213.37,218.95,212.72,216.67
AAPL,2024-06-18,217.59,218.63,213.0,214.29
AAPL,2024-06-20,213.93,214.24,208.85,209.56
AAPL,2024-06-21,210.39,211.89,207.11,207.72
AAPL,2024-06-24,207.72,212.7,206.59,208.15
AAPL,2024-06-25,209.15,211.38,208.61,209.07
AAPL,2024-06-26,211.5,214.86,210.64,213.25
AAPL,2024-06-27,214.69,215.74,212.35,214.1
AAPL,2024-06-28,215.77,216.07,210.3,210.62
AAPL,2024-07-01,212.09,217.51,211.92,216.75
AAPL,2024-07-02,216.15,220.38,215.1,220.27
AAPL,2024-07-03,220.0,221.55,219.03,221.55
AAPL,2024-07-05,221.65,226.45,221.65,226.325
AAPL,2024-07-08,227.09,227.85,223.25,227.82
AAPL,2024-07-09,227.93,229.4,226.372,228.679
AAPL,2024-07-10,229.3,233.07,229.25,232.98
AAPL,2024-07-11,231.39,232.34,225.77,227.59
AAPL,2024-07-12,228.92,232.64,228.68,230.63
AAPL,2024-07-15,236.48,237.194,233.09,234.39
AAPL,2024-07-16,235.0,236.26,232.33,234.81
AAPL,2024-07-17,229.45,231.46,226.64,228.88
AAPL,2024-07-18,230.28,230.44,222.27,224.235
AAPL,2024-07-19,224.82,226.8,223.275,224.31
AAPL,2024-07-22,227.01,227.78,223.09,223.96
AAPL,2024-07-23,224.365,226.94,222.68,225.01
AAPL,2024-07-24,224.0,224.8,217.13,218.54
AAPL,2024-07-25,218.93,220.85,214.62,217.45
AAPL,2024-07-26,218.7,219.49,216.01,218.12
AAPL,2024-07-29,216.96,219.3,215.75,218.24
AAPL,2024-07-30,219.19,220.325,216.12,218.7
AAPL,2024-07-31,221.44,223.82,220.63,222.04
AAPL,2024-08-01,224.37,224.48,217.02,218.35
AAPL,2024-08-02,219.15,225.6,217.71,219.81