Spaces:
Sleeping
Sleeping
| symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor | |
| AAPL,2015-05-27 00:00:00+00:00,132.045,132.26,130.05,130.34,45833246,121.6825575,121.8806851,119.8441183,120.1113601,45833246,0,1 | |
| AAPL,2015-05-28 00:00:00+00:00,131.78,131.95,131.1,131.86,30733309,121.4383538,121.5950128,120.8117179,121.5120757,30733309,0,1 | |
| AAPL,2015-05-29 00:00:00+00:00,130.28,131.45,129.9,131.23,50884452,120.0560687,121.1342511,119.7058898,120.931516,50884452,0,1 | |
| AAPL,2015-06-01 00:00:00+00:00,130.535,131.39,130.05,131.2,32112797,120.2910572,121.0789597,119.8441183,120.9038703,32112797,0,1 | |
| AAPL,2015-06-02 00:00:00+00:00,129.96,130.655,129.32,129.86,33667627,119.7611812,120.40164,119.1714063,119.6690289,33667627,0,1 | |
| AAPL,2015-06-03 00:00:00+00:00,130.12,130.94,129.9,130.66,30983542,119.908625,120.6642742,119.7058898,120.4062476,30983542,0,1 | |
| AAPL,2015-06-04 00:00:00+00:00,129.36,130.58,128.91,129.58,38450118,119.2082672,120.3325257,118.7935817,119.4110023,38450118,0,1 | |
| AAPL,2015-06-05 00:00:00+00:00,128.65,129.69,128.36,129.5,35626800,118.5539856,119.5123699,118.2867438,119.3372805,35626800,0,1 | |
| AAPL,2015-06-08 00:00:00+00:00,127.8,129.21,126.83,128.9,52674786,117.7706907,119.0700387,116.876813,118.7843664,52674786,0,1 | |
| AAPL,2015-06-09 00:00:00+00:00,127.42,128.08,125.62,126.7,56075420,117.4205118,118.0287172,115.7617697,116.757015,56075420,0,1 | |
| AAPL,2015-06-10 00:00:00+00:00,128.88,129.34,127.85,127.92,39087250,118.765936,119.1898367,117.8167669,117.8812735,39087250,0,1 | |
| AAPL,2015-06-11 00:00:00+00:00,128.59,130.18,128.475,129.18,35390887,118.4986942,119.9639164,118.392719,119.042393,35390887,0,1 | |
| AAPL,2015-06-12 00:00:00+00:00,127.17,128.33,127.11,128.185,36886246,117.1901309,118.2590981,117.1348395,118.1254772,36886246,0,1 | |
| AAPL,2015-06-15 00:00:00+00:00,126.92,127.24,125.71,126.1,43988946,116.9597501,117.2546376,115.8447068,116.2041009,43988946,0,1 | |
| AAPL,2015-06-16 00:00:00+00:00,127.6,127.85,126.37,127.03,31494131,117.586386,117.8167669,116.4529122,117.0611177,31494131,0,1 | |
| AAPL,2015-06-17 00:00:00+00:00,127.3,127.88,126.74,127.72,32918071,117.309929,117.8444126,116.7938759,117.6969688,32918071,0,1 | |
| AAPL,2015-06-18 00:00:00+00:00,127.88,128.31,127.22,127.23,35407220,117.8444126,118.2406676,117.2362071,117.2454224,35407220,0,1 | |
| AAPL,2015-06-19 00:00:00+00:00,126.6,127.82,126.4,127.71,54716887,116.6648626,117.7891212,116.4805579,117.6877536,54716887,0,1 | |
| AAPL,2015-06-22 00:00:00+00:00,127.61,128.06,127.08,127.49,34039345,117.5956012,118.0102868,117.1071938,117.4850184,34039345,0,1 | |
| AAPL,2015-06-23 00:00:00+00:00,127.03,127.61,126.8792,127.48,30268863,117.0611177,117.5956012,116.9221519,117.4758032,30268863,0,1 | |
| AAPL,2015-06-24 00:00:00+00:00,128.11,129.8,127.12,127.21,55280855,118.0563629,119.6137375,117.1440548,117.2269919,55280855,0,1 | |
| AAPL,2015-06-25 00:00:00+00:00,127.5,129.2,127.5,128.86,31938100,117.4942337,119.0608235,117.4942337,118.7475055,31938100,0,1 | |
| AAPL,2015-06-26 00:00:00+00:00,126.75,127.99,126.51,127.67,44066841,116.8030911,117.9457801,116.5819255,117.6508927,44066841,0,1 | |
| AAPL,2015-06-29 00:00:00+00:00,124.53,126.47,124.48,125.46,49161427,114.7573092,116.5450646,114.711233,115.6143259,49161427,0,1 | |
| AAPL,2015-06-30 00:00:00+00:00,125.425,126.12,124.86,125.57,44370682,115.5820726,116.2225314,115.0614119,115.7156935,44370682,0,1 | |
| AAPL,2015-07-01 00:00:00+00:00,126.6,126.94,125.99,126.9,30238811,116.6648626,116.9781806,116.1027333,116.9413196,30238811,0,1 | |
| AAPL,2015-07-02 00:00:00+00:00,126.44,126.69,125.77,126.43,27210952,116.5174189,116.7477997,115.8999982,116.5082036,27210952,0,1 | |
| AAPL,2015-07-06 00:00:00+00:00,126,126.23,124.85,124.94,28060431,116.1119486,116.323899,115.0521967,115.1351338,28060431,0,1 | |
| AAPL,2015-07-07 00:00:00+00:00,125.69,126.15,123.77,125.89,46946811,115.8262763,116.2501771,114.0569514,116.010581,46946811,0,1 | |
| AAPL,2015-07-08 00:00:00+00:00,122.57,124.64,122.54,124.48,60761614,112.9511233,114.8586767,112.9234776,114.711233,60761614,0,1 | |
| AAPL,2015-07-09 00:00:00+00:00,120.07,124.06,119.22,123.85,78595038,110.6473148,114.3241932,109.8640199,114.1306733,78595038,0,1 | |
| AAPL,2015-07-10 00:00:00+00:00,123.28,123.85,121.21,121.94,61354474,113.6054049,114.1306733,111.6978515,112.3705636,61354474,0,1 | |
| AAPL,2015-07-13 00:00:00+00:00,125.66,125.755,124.32,125.03,41440538,115.7986306,115.8861753,114.5637893,115.2180709,41440538,0,1 | |
| AAPL,2015-07-14 00:00:00+00:00,125.61,126.37,125.04,126.04,31768139,115.7525544,116.4529122,115.2272861,116.1488095,31768139,0,1 | |
| AAPL,2015-07-15 00:00:00+00:00,126.82,127.15,125.58,125.72,33649200,116.8675978,117.1717005,115.7249087,115.853922,33649200,0,1 | |
| AAPL,2015-07-16 00:00:00+00:00,128.51,128.57,127.35,127.74,36222447,118.4249723,118.4802637,117.3560052,117.7153993,36222447,0,1 | |
| AAPL,2015-07-17 00:00:00+00:00,129.62,129.62,128.31,129.08,46164710,119.4478633,119.4478633,118.2406676,118.9502406,46164710,0,1 | |
| AAPL,2015-07-20 00:00:00+00:00,132.07,132.97,130.7,130.97,58900203,121.7055956,122.5349667,120.4431086,120.6919199,58900203,0,1 | |
| AAPL,2015-07-21 00:00:00+00:00,130.75,132.92,130.32,132.85,76756427,120.4891847,122.4888905,120.0929297,122.4243839,76756427,0,1 | |
| AAPL,2015-07-22 00:00:00+00:00,125.22,125.5,121.99,121.99,115450607,115.3931603,115.6511869,112.4166397,112.4166397,115450607,0,1 | |
| AAPL,2015-07-23 00:00:00+00:00,125.16,127.09,125.06,126.2,50999452,115.3378689,117.1164091,115.2457166,116.2962533,50999452,0,1 | |
| AAPL,2015-07-24 00:00:00+00:00,124.5,125.74,123.9,125.32,42162332,114.7296635,115.8723525,114.1767494,115.4853127,42162332,0,1 | |
| AAPL,2015-07-27 00:00:00+00:00,122.77,123.61,122.12,123.09,44455540,113.135428,113.9095076,112.5364378,113.4303155,44455540,0,1 | |
| AAPL,2015-07-28 00:00:00+00:00,123.38,123.91,122.55,123.38,33618097,113.6975573,114.1859647,112.9326928,113.6975573,33618097,0,1 | |
| AAPL,2015-07-29 00:00:00+00:00,122.99,123.5,122.27,123.15,37011653,113.3381631,113.8081401,112.6746663,113.4856069,37011653,0,1 | |
| AAPL,2015-07-30 00:00:00+00:00,122.37,122.5699,121.71,122.32,33628268,112.7668186,112.9510312,112.1586132,112.7207425,33628268,0,1 | |
| AAPL,2015-07-31 00:00:00+00:00,121.3,122.6425,120.91,122.6,42884953,111.7807886,113.0179338,111.4213945,112.978769,42884953,0,1 | |
| AAPL,2015-08-03 00:00:00+00:00,118.44,122.57,117.52,121.5,69975968,109.1452317,112.9511233,108.2974301,111.9650933,69975968,0,1 | |
| AAPL,2015-08-04 00:00:00+00:00,114.64,117.7,113.25,117.42,124138623,105.6434427,108.4633043,104.3625252,108.2052778,124138623,0,1 | |
| AAPL,2015-08-05 00:00:00+00:00,115.4,117.44,112.1,112.95,98384461,106.3438005,108.2237083,103.3027733,104.0860682,98384461,0,1 | |
| AAPL,2015-08-06 00:00:00+00:00,115.13,116.5,114.115,115.97,52903040,106.5741814,107.8423706,105.6346105,107.3517573,52903040,0.52,1 | |
| AAPL,2015-08-07 00:00:00+00:00,115.52,116.25,114.5,114.58,38670405,106.9351987,107.6109492,105.9909994,106.0650543,38670405,0,1 | |
| AAPL,2015-08-10 00:00:00+00:00,119.72,119.99,116.53,116.53,54951597,110.8230782,111.0730133,107.8701412,107.8701412,54951597,0,1 | |
| AAPL,2015-08-11 00:00:00+00:00,113.49,118.18,113.33,117.81,97082814,105.056057,109.3975224,104.9079473,109.0550187,97082814,0,1 | |
| AAPL,2015-08-12 00:00:00+00:00,115.24,115.42,109.63,112.53,101685610,106.6760068,106.8426302,101.4829107,104.1673988,101685610,0,1 | |
| AAPL,2015-08-13 00:00:00+00:00,115.15,116.4,114.54,116.04,48535789,106.5926951,107.7498021,106.0280269,107.4165552,48535789,0,1 | |
| AAPL,2015-08-14 00:00:00+00:00,115.96,116.31,114.01,114.32,42929516,107.3425004,107.6664904,105.5374135,105.824376,42929516,0,1 | |
| AAPL,2015-08-17 00:00:00+00:00,117.16,117.65,115.5,116.04,40884745,108.4533231,108.906909,106.916685,107.4165552,40884745,0,1 | |
| AAPL,2015-08-18 00:00:00+00:00,116.5,117.44,116.01,116.43,34560708,107.8423706,108.7125151,107.3887847,107.7775726,34560708,0,1 | |
| AAPL,2015-08-19 00:00:00+00:00,115.01,116.52,114.68,116.1,48286510,106.4630991,107.8608843,106.1576229,107.4720964,48286510,0,1 | |
| AAPL,2015-08-20 00:00:00+00:00,112.65,114.35,111.63,114.08,68501622,104.2784811,105.8521466,103.3342818,105.6022115,68501622,0,1 | |
| AAPL,2015-08-21 00:00:00+00:00,105.76,111.9,105.645,110.43,128275471,97.90050744,103.5842169,97.7940536,102.2234591,128275471,0,1 | |
| AAPL,2015-08-24 00:00:00+00:00,103.12,108.8,92,94.87,162206292,95.45669749,100.7145916,85.16307379,87.81979142,162206292,0,1 | |
| AAPL,2015-08-25 00:00:00+00:00,103.74,111.11,103.5,111.11,103601599,96.03062256,102.8529253,95.80845802,102.8529253,103601599,0,1 | |
| AAPL,2015-08-26 00:00:00+00:00,109.69,109.89,105.05,107.085,96774611,101.5384518,101.7235889,97.24327067,99.12704084,96774611,0,1 | |
| AAPL,2015-08-27 00:00:00+00:00,112.92,113.24,110.02,112.25,84616056,104.5284162,104.8246356,101.843928,103.9082069,84616056,0,1 | |
| AAPL,2015-08-28 00:00:00+00:00,113.29,113.31,111.54,112.17,53164407,104.8709199,104.8894336,103.2509701,103.834152,53164407,0,1 | |
| AAPL,2015-08-31 00:00:00+00:00,112.76,114.53,112,112.13,56229271,104.3803065,106.01877,103.6767855,103.7971246,56229271,0,1 | |
| AAPL,2015-09-01 00:00:00+00:00,107.72,111.88,107.36,110.18,76845860,99.71485118,103.5657032,99.38160437,101.9920377,76845860,0,1 | |
| AAPL,2015-09-02 00:00:00+00:00,112.34,112.34,109.131,110,61888812,103.9915186,103.9915186,101.0209935,101.8254143,61888812,0,1 | |
| AAPL,2015-09-03 00:00:00+00:00,110.37,112.78,110.04,112.49,53233940,102.167918,104.3988202,101.8624417,104.1303714,53233940,0,1 | |
| AAPL,2015-09-04 00:00:00+00:00,109.27,110.45,108.51,108.97,49996311,101.1496638,102.2419728,100.4461428,100.8719582,49996311,0,1 | |
| AAPL,2015-09-08 00:00:00+00:00,112.31,112.56,110.32,111.65,54843626,103.963748,104.1951694,102.1216337,103.3527955,54843626,0,1 | |
| AAPL,2015-09-09 00:00:00+00:00,110.15,114.02,109.77,113.76,85010804,101.9642672,105.5466704,101.6125066,105.3059921,85010804,0,1 | |
| AAPL,2015-09-10 00:00:00+00:00,112.57,113.2825,109.9,110.27,62892831,104.2044263,104.8639772,101.7328458,102.0753494,62892831,0,1 | |
| AAPL,2015-09-11 00:00:00+00:00,114.21,114.21,111.76,111.79,49915473,105.7225506,105.7225506,103.4546209,103.4823915,49915473,0,1 | |
| AAPL,2015-09-14 00:00:00+00:00,115.31,116.89,114.86,116.58,58363431,106.7408048,108.203388,106.3242463,107.9164255,58363431,0,1 | |
| AAPL,2015-09-15 00:00:00+00:00,116.28,116.53,114.42,115.93,43341155,107.6387198,107.8701412,105.9169446,107.3147298,43341155,0,1 | |
| AAPL,2015-09-16 00:00:00+00:00,116.41,116.54,115.44,116.25,37173489,107.7590589,107.879398,106.8611439,107.6109492,37173489,0,1 | |
| AAPL,2015-09-17 00:00:00+00:00,113.92,116.49,113.715,115.66,64112641,105.4541018,107.8331138,105.2643363,107.0647947,64112641,0,1 | |
| AAPL,2015-09-18 00:00:00+00:00,113.45,114.3,111.87,112.21,74285291,105.0190296,105.8058623,103.5564464,103.8711795,74285291,0,1 | |
| AAPL,2015-09-21 00:00:00+00:00,115.21,115.37,113.66,113.67,50221965,106.6482362,106.7963459,105.2134236,105.2226804,50221965,0,1 | |
| AAPL,2015-09-22 00:00:00+00:00,113.4,114.18,112.5201,113.38,50346159,104.9727453,105.6947801,104.1582346,104.9542316,50346159,0,1 | |
| AAPL,2015-09-23 00:00:00+00:00,114.32,114.72,113.3,113.63,35756716,105.824376,106.1946503,104.8801767,105.185653,35756716,0,1 | |
| AAPL,2015-09-24 00:00:00+00:00,115,115.5,112.37,113.25,50219475,106.4538422,106.916685,104.0192892,104.8338925,50219475,0,1 | |
| AAPL,2015-09-25 00:00:00+00:00,114.71,116.69,114.02,116.44,56151926,106.1853934,108.0182509,105.5466704,107.7868295,56151926,0,1 | |
| AAPL,2015-09-28 00:00:00+00:00,112.44,114.57,112.44,113.85,50782189,104.0840871,106.0557974,104.0840871,105.3893038,50782189,0,1 | |
| AAPL,2015-09-29 00:00:00+00:00,109.06,113.51,107.86,112.83,73365384,100.9552699,105.0745707,99.84444717,104.4451045,73365384,0,1 | |
| AAPL,2015-09-30 00:00:00+00:00,110.3,111.54,108.73,110.17,65041596,102.10312,103.2509701,100.6497936,101.9827809,65041596,0,1 | |
| AAPL,2015-10-01 00:00:00+00:00,109.58,109.62,107.31,109.07,63929100,101.4366264,101.4736538,99.33532009,100.9645267,63929100,0,1 | |
| AAPL,2015-10-02 00:00:00+00:00,110.38,111.0136,107.55,108.01,58019758,102.1771748,102.7636892,99.55748463,99.9833,58019758,0,1 | |
| AAPL,2015-10-05 00:00:00+00:00,110.78,111.3698,109.07,109.88,52064743,102.5474491,103.0934184,100.9645267,101.714332,52064743,0,1 | |
| AAPL,2015-10-06 00:00:00+00:00,111.31,111.74,109.765,110.63,48856977,103.0380624,103.4361072,101.6078782,102.4085962,48856977,0,1 | |
| AAPL,2015-10-07 00:00:00+00:00,110.78,111.77,109.41,111.74,46765550,102.5474491,103.4638778,101.2792598,103.4361072,46765550,0,1 | |
| AAPL,2015-10-08 00:00:00+00:00,109.5,110.19,108.21,110.19,61979577,101.3625715,102.0012946,100.1684371,102.0012946,61979577,0,1 | |
| AAPL,2015-10-09 00:00:00+00:00,112.12,112.28,109.49,110,52766140,103.7878678,103.9359774,101.3533147,101.8254143,52766140,0,1 | |
| AAPL,2015-10-12 00:00:00+00:00,111.6,112.75,111.44,112.73,30467204,103.3065113,104.3710497,103.1584016,104.352536,30467204,0,1 | |
| AAPL,2015-10-13 00:00:00+00:00,111.79,112.45,110.68,110.82,33049256,103.4823915,104.093344,102.4548805,102.5844765,33049256,0,1 | |
| AAPL,2015-10-14 00:00:00+00:00,110.21,111.52,109.56,111.29,44462449,102.0198083,103.2324564,101.4181127,103.0195487,44462449,0,1 | |
| AAPL,2015-10-15 00:00:00+00:00,111.86,112.1,110.49,110.93,37673452,103.5471895,103.769354,102.2790003,102.6863019,37673452,0,1 | |
| AAPL,2015-10-16 00:00:00+00:00,111.04,112,110.53,111.78,39232609,102.7881273,103.6767855,102.3160277,103.4731347,39232609,0,1 | |
| AAPL,2015-10-19 00:00:00+00:00,111.73,111.75,110.11,110.8,29759153,103.4268504,103.4453641,101.9272397,102.5659628,29759153,0,1 | |
| AAPL,2015-10-20 00:00:00+00:00,113.77,114.17,110.82,111.34,48967763,105.315249,105.6855232,102.5844765,103.065833,48967763,0,1 | |
| AAPL,2015-10-21 00:00:00+00:00,113.76,115.58,113.7,114,42326974,105.3059921,106.9907399,105.250451,105.5281567,42326974,0,1 | |
| AAPL,2015-10-22 00:00:00+00:00,115.5,115.5,114.1,114.33,41654089,106.916685,106.916685,105.6207252,105.8336329,41654089,0,1 | |
| AAPL,2015-10-23 00:00:00+00:00,119.08,119.228,116.33,116.7,59366914,110.2306394,110.3676409,107.6850041,108.0275077,59366914,0,1 | |
| AAPL,2015-10-26 00:00:00+00:00,115.28,118.13,114.92,118.08,66333781,106.7130342,109.3512381,106.3797874,109.3049538,66333781,0,1 | |
| AAPL,2015-10-27 00:00:00+00:00,114.55,116.54,113.99,115.4,69884400,106.0372837,107.879398,105.5188998,106.8241165,69884400,0,1 | |
| AAPL,2015-10-28 00:00:00+00:00,119.27,119.3,116.06,116.93,85551352,110.4065197,110.4342903,107.435069,108.2404154,85551352,0,1 | |
| AAPL,2015-10-29 00:00:00+00:00,120.53,120.69,118.27,118.7,51227334,111.5728835,111.7209932,109.4808341,109.8788789,51227334,0,1 | |
| AAPL,2015-10-30 00:00:00+00:00,119.5,121.22,119.45,120.99,49365254,110.6194274,112.2116066,110.5731431,111.9986989,49365254,0,1 | |
| AAPL,2015-11-02 00:00:00+00:00,121.18,121.36,119.61,119.87,32203267,112.1745792,112.3412026,110.7212528,110.961931,32203267,0,1 | |
| AAPL,2015-11-03 00:00:00+00:00,122.57,123.49,120.7,120.79,45518976,113.4612821,114.3129129,111.7302501,111.8135618,45518976,0,1 | |
| AAPL,2015-11-04 00:00:00+00:00,122,123.82,121.62,123.13,44886050,112.9336413,114.6183891,112.5818808,113.979666,44886050,0,1 | |
| AAPL,2015-11-05 00:00:00+00:00,120.92,122.69,120.18,121.85,39552680,112.4152574,114.0607669,111.7273043,113.2798471,39552680,0.52,1 | |
| AAPL,2015-11-06 00:00:00+00:00,121.06,121.81,120.62,121.11,33042283,112.5454107,113.2426605,112.1363575,112.591894,33042283,0,1 | |
| AAPL,2015-11-09 00:00:00+00:00,120.57,121.81,120.05,120.96,33871405,112.0898742,113.2426605,111.6064477,112.4524441,33871405,0,1 | |
| AAPL,2015-11-10 00:00:00+00:00,116.77,118.07,116.061,116.9,59127931,108.557142,109.7657083,107.8980085,108.6779986,59127931,0,1 | |
| AAPL,2015-11-11 00:00:00+00:00,116.11,117.42,115.21,116.37,45217971,107.9435622,109.1614251,107.1068624,108.1852754,45217971,0,1 | |
| AAPL,2015-11-12 00:00:00+00:00,115.72,116.82,115.65,116.26,32525579,107.5809923,108.6036253,107.5159156,108.0830121,32525579,0,1 | |
| AAPL,2015-11-13 00:00:00+00:00,112.34,115.57,112.27,115.2,45812403,104.43872,107.4415423,104.3736433,107.0975658,45812403,0,1 | |
| AAPL,2015-11-16 00:00:00+00:00,114.175,114.24,111,111.38,38106701,106.1446577,106.2050861,103.192967,103.5462402,38106701,0,1 | |
| AAPL,2015-11-17 00:00:00+00:00,113.69,115.05,113.32,114.92,27583101,105.6937696,106.9581158,105.349793,106.8372592,27583101,0,1 | |
| AAPL,2015-11-18 00:00:00+00:00,117.29,117.49,115.5,115.76,46674697,109.0405685,109.2265018,107.3764657,107.6181789,46674697,0,1 | |
| AAPL,2015-11-19 00:00:00+00:00,118.78,119.75,116.76,117.64,43295820,110.4257714,111.3275478,108.5478453,109.3659517,43295820,0,1 | |
| AAPL,2015-11-20 00:00:00+00:00,119.3,119.92,118.85,119.2,34287096,110.9091979,111.485591,110.490848,110.8162313,34287096,0,1 | |
| AAPL,2015-11-23 00:00:00+00:00,117.75,119.73,117.34,119.27,32482528,109.468215,111.3089544,109.0870518,110.8813079,32482528,0,1 | |
| AAPL,2015-11-24 00:00:00+00:00,118.88,119.35,117.12,117.33,42803172,110.518738,110.9556812,108.8825252,109.0777551,42803172,0,1 | |
| AAPL,2015-11-25 00:00:00+00:00,118.03,119.23,117.92,119.21,21388308,109.7285216,110.8441212,109.6262583,110.8255279,21388308,0,1 | |
| AAPL,2015-11-27 00:00:00+00:00,117.81,118.41,117.6,118.29,13046445,109.523995,110.0817948,109.3287651,109.9702349,13046445,0,1 | |
| AAPL,2015-11-30 00:00:00+00:00,118.3,119.41,117.75,117.99,39180322,109.9795315,111.0114612,109.468215,109.6913349,39180322,0,1 | |
| AAPL,2015-12-01 00:00:00+00:00,117.34,118.81,116.86,118.75,34852374,109.0870518,110.4536614,108.6408119,110.3978814,34852374,0,1 | |
| AAPL,2015-12-02 00:00:00+00:00,116.28,118.11,116.08,117.05,33386563,108.1016055,109.8028949,107.9156722,108.8174486,33386563,0,1 | |
| AAPL,2015-12-03 00:00:00+00:00,115.2,116.79,114.22,116.55,41569509,107.0975658,108.5757353,106.1864927,108.3526154,41569509,0,1 | |
| AAPL,2015-12-04 00:00:00+00:00,119.03,119.25,115.11,115.29,57776977,110.658188,110.8627146,107.0138958,107.1812357,57776977,0,1 | |
| AAPL,2015-12-07 00:00:00+00:00,118.28,119.86,117.81,118.98,32084249,109.9609382,111.4298111,109.523995,110.6117046,32084249,0,1 | |
| AAPL,2015-12-08 00:00:00+00:00,118.23,118.6,116.86,117.52,34309450,109.9144549,110.2584314,108.6408119,109.2543917,34309450,0,1 | |
| AAPL,2015-12-09 00:00:00+00:00,115.62,117.69,115.08,117.64,46361357,107.4880256,109.412435,106.9860058,109.3659517,46361357,0,1 | |
| AAPL,2015-12-10 00:00:00+00:00,116.17,116.94,115.51,116.04,29212727,107.9993422,108.7151853,107.3857623,107.8784855,29212727,0,1 | |
| AAPL,2015-12-11 00:00:00+00:00,113.18,115.39,112.851,115.19,46886161,105.2196397,107.2742024,104.9137795,107.0882691,46886161,0,1 | |
| AAPL,2015-12-14 00:00:00+00:00,112.48,112.68,109.79,112.18,65003609,104.5688732,104.7548065,102.0680707,104.2899733,65003609,0,1 | |
| AAPL,2015-12-15 00:00:00+00:00,110.49,112.8,110.35,111.94,53323105,102.7188372,104.8663665,102.5886839,104.0668534,53323105,0,1 | |
| AAPL,2015-12-16 00:00:00+00:00,111.34,111.99,108.8,111.07,56238467,103.5090536,104.1133367,101.147701,103.2580437,56238467,0,1 | |
| AAPL,2015-12-17 00:00:00+00:00,108.98,112.25,108.98,112.02,44772827,101.315041,104.35505,101.315041,104.1412267,44772827,0,1 | |
| AAPL,2015-12-18 00:00:00+00:00,106.03,109.52,105.81,108.91,96453327,98.57252516,101.8170608,98.36799856,101.2499643,96453327,0,1 | |
| AAPL,2015-12-21 00:00:00+00:00,107.33,107.37,105.57,107.28,47590610,99.78109144,99.8182781,98.14487863,99.73460813,47590610,0,1 | |
| AAPL,2015-12-22 00:00:00+00:00,107.23,107.72,106.451,107.4,32789367,99.68812481,100.1436613,98.9639147,99.84616809,32789367,0,1 | |
| AAPL,2015-12-23 00:00:00+00:00,108.61,108.85,107.2,107.27,32657354,100.9710644,101.1941843,99.66023482,99.72531146,32657354,0,1 | |
| AAPL,2015-12-24 00:00:00+00:00,108.03,109,107.95,109,13596680,100.4318579,101.3336343,100.3574846,101.3336343,13596680,0,1 | |
| AAPL,2015-12-28 00:00:00+00:00,106.82,107.69,106.1807,107.59,26704210,99.3069616,100.1157713,98.71262589,100.0228047,26704210,0,1 | |
| AAPL,2015-12-29 00:00:00+00:00,108.74,109.43,106.86,106.96,30931243,101.091921,101.7333908,99.34414825,99.43711489,30931243,0,1 | |
| AAPL,2015-12-30 00:00:00+00:00,107.32,108.7,107.18,108.58,25213777,99.77179478,101.0547344,99.64164149,100.9431744,25213777,0,1 | |
| AAPL,2015-12-31 00:00:00+00:00,105.26,107.03,104.82,107.01,40912316,97.85668206,99.50219153,97.44762886,99.48359821,40912316,0,1 | |
| AAPL,2016-01-04 00:00:00+00:00,105.35,105.368,102,102.61,67649387,97.94035203,97.95708603,94.82596969,95.39306618,67649387,0,1 | |
| AAPL,2016-01-05 00:00:00+00:00,102.71,105.85,102.41,105.75,55790992,95.48603282,98.40518522,95.20713291,98.31221858,55790992,0,1 | |
| AAPL,2016-01-06 00:00:00+00:00,100.7,102.37,99.87,100.56,68457388,93.61740341,95.16994625,92.84578033,93.48725012,68457388,0,1 | |
| AAPL,2016-01-07 00:00:00+00:00,96.45,100.13,96.43,98.68,81094428,89.66632134,93.08749358,89.64772802,91.73947735,81094428,0,1 | |
| AAPL,2016-01-08 00:00:00+00:00,96.96,99.11,96.76,98.55,70798016,90.14045119,92.13923389,89.95451792,91.61862072,70798016,0,1 | |
| AAPL,2016-01-11 00:00:00+00:00,98.53,99.06,97.34,98.97,49739377,91.60002739,92.09275057,90.49372441,92.00908059,49739377,0,1 | |
| AAPL,2016-01-12 00:00:00+00:00,99.96,100.69,98.8399,100.55,49154227,92.9294503,93.60810675,91.888131,93.47795346,49154227,0,1 | |
| AAPL,2016-01-13 00:00:00+00:00,97.39,101.19,97.3,100.32,62439631,90.54020773,94.07293993,90.45653776,93.26413019,62439631,0,1 | |
| AAPL,2016-01-14 00:00:00+00:00,99.52,100.48,95.74,97.96,63170127,92.5203971,93.41287681,89.00625822,91.07011756,63170127,0,1 | |
| AAPL,2016-01-15 00:00:00+00:00,97.13,97.71,95.36,96.2,79833891,90.29849447,90.83770097,88.652985,89.43390475,79833891,0,1 | |
| AAPL,2016-01-19 00:00:00+00:00,96.66,98.65,95.5,98.41,53087747,89.86155128,91.71158736,88.78313829,91.48846743,53087747,0,1 | |
| AAPL,2016-01-20 00:00:00+00:00,96.79,98.1897,93.42,95.1,72334416,89.98240791,91.28366193,86.84943224,88.41127174,72334416,0,1 | |
| AAPL,2016-01-21 00:00:00+00:00,96.3,97.88,94.94,97.06,52161463,89.52687139,90.99574425,88.26252512,90.23341783,52161463,0,1 | |
| AAPL,2016-01-22 00:00:00+00:00,101.42,101.46,98.37,98.63,65800467,94.2867632,94.32394985,91.45128077,91.69299403,65800467,0,1 | |
| AAPL,2016-01-25 00:00:00+00:00,99.44,101.53,99.21,101.52,51794525,92.44602379,94.3890265,92.23220052,94.37972984,51794525,0,1 | |
| AAPL,2016-01-26 00:00:00+00:00,99.99,100.88,98.07,99.93,75077002,92.95734029,93.78474336,91.17238086,92.90156031,75077002,0,1 | |
| AAPL,2016-01-27 00:00:00+00:00,93.42,96.6289,93.34,96.04,133369674,86.84943224,89.83263866,86.77505893,89.28515813,133369674,0,1 | |
| AAPL,2016-01-28 00:00:00+00:00,94.09,94.52,92.39,93.79,55678825,87.47230871,87.87206525,85.89187588,87.1934088,55678825,0,1 | |
| AAPL,2016-01-29 00:00:00+00:00,97.34,97.34,94.35,94.79,64416504,90.49372441,90.49372441,87.71402197,88.12307517,64416504,0,1 | |
| AAPL,2016-02-01 00:00:00+00:00,96.43,96.71,95.4,96.47,40943541,89.64772802,89.9080346,88.69017165,89.68491467,40943541,0,1 | |
| AAPL,2016-02-02 00:00:00+00:00,94.48,96.04,94.28,95.42,37357215,87.83487859,89.28515813,87.64894532,88.70876498,37357215,0,1 | |
| AAPL,2016-02-03 00:00:00+00:00,96.35,96.84,94.08,95,45964294,89.57335471,90.02889123,87.46301205,88.31830511,45964294,0,1 | |
| AAPL,2016-02-04 00:00:00+00:00,96.6,97.33,95.19,95.86,46471652,90.28919781,90.97150748,88.971312,89.59754143,46471652,0.52,1 | |
| AAPL,2016-02-05 00:00:00+00:00,94.02,96.92,93.69,96.52,46418064,87.87774719,90.58829246,87.56930583,90.21442415,46418064,0,1 | |
| AAPL,2016-02-08 00:00:00+00:00,95.01,95.7,93.04,93.13,54021375,88.80307126,89.4479941,86.96176982,87.04589019,54021375,0,1 | |
| AAPL,2016-02-09 00:00:00+00:00,94.99,95.94,93.93,94.29,44331195,88.78437785,89.67231509,87.79362682,88.1301083,44331195,0,1 | |
| AAPL,2016-02-10 00:00:00+00:00,94.27,96.35,94.1,95.92,42343601,88.11141488,90.05553011,87.95252085,89.65362168,42343601,0,1 | |
| AAPL,2016-02-11 00:00:00+00:00,93.7,94.72,92.59,93.79,50074711,87.57865253,88.53201674,86.54116796,87.66277291,50074711,0,1 | |
| AAPL,2016-02-12 00:00:00+00:00,93.99,94.5,93.01,94.19,40351381,87.84970706,88.32638916,86.93372969,88.03664122,40351381,0,1 | |
| AAPL,2016-02-16 00:00:00+00:00,96.64,96.85,94.61,95.02,49057916,90.32658464,90.52286551,88.42920295,88.81241797,49057916,0,1 | |
| AAPL,2016-02-17 00:00:00+00:00,98.12,98.21,96.15,96.67,44863243,91.7098974,91.79401777,89.86859596,90.35462477,44863243,0,1 | |
| AAPL,2016-02-18 00:00:00+00:00,96.26,98.89,96.091,98.84,39020983,89.97140974,92.42959391,89.81345038,92.38286037,39020983,0,1 | |
| AAPL,2016-02-19 00:00:00+00:00,96.04,96.7599,95.8,96,35374173,89.76578217,90.43865167,89.54146118,89.72839534,35374173,0,1 | |
| AAPL,2016-02-22 00:00:00+00:00,96.88,96.9,95.92,96.31,34280758,90.55090563,90.56959905,89.65362168,90.01814328,34280758,0,1 | |
| AAPL,2016-02-23 00:00:00+00:00,94.69,96.5,94.55,96.4,31942633,88.50397661,90.19573073,88.3731227,90.10226365,31942633,0,1 | |
| AAPL,2016-02-24 00:00:00+00:00,96.1,96.38,93.32,93.98,36255745,89.82186242,90.08357024,87.22347764,87.84036035,36255745,0,1 | |
| AAPL,2016-02-25 00:00:00+00:00,96.76,96.76,95.25,96.05,27582659,90.43874514,90.43874514,89.02739225,89.77512888,27582659,0,1 | |
| AAPL,2016-02-26 00:00:00+00:00,96.91,98.0237,96.58,97.2,28991131,90.57894575,91.61988861,90.27050439,90.85000028,28991131,0,1 | |
| AAPL,2016-02-29 00:00:00+00:00,96.69,98.23,96.65,96.86,35216277,90.37331818,91.81271119,90.33593135,90.53221221,35216277,0,1 | |
| AAPL,2016-03-01 00:00:00+00:00,100.53,100.77,97.42,97.65,50407147,93.96245399,94.18677498,91.05562785,91.27060213,50407147,0,1 | |
| AAPL,2016-03-02 00:00:00+00:00,100.75,100.89,99.64,100.51,33169560,94.16808157,94.29893548,93.130597,93.94376058,33169560,0,1 | |
| AAPL,2016-03-03 00:00:00+00:00,101.5,101.7099,100.45,100.58,36955742,94.86908466,95.06527205,93.88768033,94.00918753,36955742,0,1 | |
| AAPL,2016-03-04 00:00:00+00:00,103.01,103.75,101.37,102.37,46055100,96.28043754,96.97209392,94.74757745,95.68224824,46055100,0,1 | |
| AAPL,2016-03-07 00:00:00+00:00,101.87,102.83,100.96,102.39,35915810,95.21491285,96.1121968,94.36436243,95.70094165,35915810,0,1 | |
| AAPL,2016-03-08 00:00:00+00:00,101.03,101.76,100.4,100.78,31182194,94.42978939,95.11209906,93.84094679,94.19612169,31182194,0,1 | |
| AAPL,2016-03-09 00:00:00+00:00,101.12,101.58,100.27,101.31,27201683,94.51390976,94.94385832,93.71943959,94.69149721,27201683,0,1 | |
| AAPL,2016-03-10 00:00:00+00:00,101.17,102.24,100.15,101.41,33513577,94.5606433,95.56074104,93.6072791,94.78496429,33513577,0,1 | |
| AAPL,2016-03-11 00:00:00+00:00,102.26,102.28,101.5,102.24,27408237,95.57943445,95.59812787,94.86908466,95.56074104,27408237,0,1 | |
| AAPL,2016-03-14 00:00:00+00:00,102.52,102.91,101.78,101.91,25076062,95.82244886,96.18697046,95.13079248,95.25229968,25076062,0,1 | |
| AAPL,2016-03-15 00:00:00+00:00,104.58,105.18,103.85,103.96,40067734,97.74787067,98.30867314,97.065561,97.16837479,40067734,0,1 | |
| AAPL,2016-03-16 00:00:00+00:00,105.97,106.31,104.59,104.61,38303493,99.04706306,99.36485113,97.75721738,97.7759108,38303493,0,1 | |
| AAPL,2016-03-17 00:00:00+00:00,105.8,106.47,104.96,105.52,34420705,98.88816903,99.51439846,98.10304557,98.62646121,34420705,0,1 | |
| AAPL,2016-03-18 00:00:00+00:00,105.92,106.5,105.19,106.34,44205171,99.00032952,99.54243858,98.31801985,99.39289125,44205171,0,1 | |
| AAPL,2016-03-21 00:00:00+00:00,105.91,107.65,105.1401,105.93,35502678,98.99098282,100.61731,98.27137978,99.00967623,35502678,0,1 | |
| AAPL,2016-03-22 00:00:00+00:00,106.72,107.29,105.21,105.25,32444375,99.74806615,100.2808285,98.33671327,98.3741001,32444375,0,1 | |
| AAPL,2016-03-23 00:00:00+00:00,106.13,107.07,105.9,106.48,25703495,99.19661039,100.0752009,98.98163611,99.52374516,25703495,0,1 | |
| AAPL,2016-03-24 00:00:00+00:00,105.67,106.25,104.89,105.47,26132955,98.76666183,99.30877088,98.03761862,98.57972767,26132955,0,1 | |
| AAPL,2016-03-28 00:00:00+00:00,105.19,106.19,105.06,106,19411372,98.31801985,99.25269064,98.19651265,99.07510319,19411372,0,1 | |
| AAPL,2016-03-29 00:00:00+00:00,107.68,107.79,104.88,104.89,31190083,100.6453501,100.7481639,98.02827191,98.03761862,31190083,0,1 | |
| AAPL,2016-03-30 00:00:00+00:00,109.56,110.42,108.6,108.65,45601149,102.4025312,103.2063481,101.5052472,101.5519808,45601149,0,1 | |
| AAPL,2016-03-31 00:00:00+00:00,108.99,109.9,108.88,109.72,25888449,101.8697688,102.7203192,101.766955,102.5520785,25888449,0,1 | |
| AAPL,2016-04-01 00:00:00+00:00,109.99,110,108.2,108.78,25873950,102.8044396,102.8137863,101.1313789,101.673488,25873950,0,1 | |
| AAPL,2016-04-04 00:00:00+00:00,111.12,112.19,110.27,110.42,37356204,103.8606176,104.8607153,103.0661474,103.2063481,37356204,0,1 | |
| AAPL,2016-04-05 00:00:00+00:00,109.81,110.73,109.42,109.51,26578652,102.6361989,103.496096,102.2716773,102.3557976,26578652,0,1 | |
| AAPL,2016-04-06 00:00:00+00:00,110.96,110.98,109.2,110.23,26404077,103.7110703,103.7297637,102.0660497,103.0287606,26404077,0,1 | |
| AAPL,2016-04-07 00:00:00+00:00,108.54,110.42,108.121,109.95,31801870,101.449167,103.2063481,101.0575399,102.7670528,31801870,0,1 | |
| AAPL,2016-04-08 00:00:00+00:00,108.66,109.77,108.17,108.91,23581740,101.5613275,102.598812,101.1033388,101.7949952,23581740,0,1 | |
| AAPL,2016-04-11 00:00:00+00:00,109.02,110.61,108.83,108.97,29407518,101.897809,103.3839355,101.7202215,101.8510754,29407518,0,1 | |
| AAPL,2016-04-12 00:00:00+00:00,110.44,110.5,108.66,109.34,27232325,103.2250415,103.2811217,101.5613275,102.1969036,27232325,0,1 | |
| AAPL,2016-04-13 00:00:00+00:00,112.04,112.34,110.8,110.8,33257316,104.7205147,105.000916,103.561523,103.561523,33257316,0,1 | |
| AAPL,2016-04-14 00:00:00+00:00,112.1,112.39,111.33,111.62,25473923,104.776595,105.0476495,104.0568985,104.327953,25473923,0,1 | |
| AAPL,2016-04-15 00:00:00+00:00,109.85,112.3,109.73,112.11,46938969,102.6735857,104.9635291,102.5614252,104.7859417,46938969,0,1 | |
| AAPL,2016-04-18 00:00:00+00:00,107.48,108.95,106.94,108.89,60821461,100.4584159,101.832382,99.95369373,101.7763018,60821461,0,1 | |
| AAPL,2016-04-19 00:00:00+00:00,106.91,108,106.23,107.88,32384879,99.9256536,100.9444448,99.29007747,100.8322843,32384879,0,1 | |
| AAPL,2016-04-20 00:00:00+00:00,107.13,108.09,106.06,106.64,30611030,100.1312812,101.0285651,99.13118343,99.67329249,30611030,0,1 | |
| AAPL,2016-04-21 00:00:00+00:00,105.97,106.93,105.52,106.93,31552525,99.04706306,99.94434702,98.62646121,99.94434702,31552525,0,1 | |
| AAPL,2016-04-22 00:00:00+00:00,105.68,106.48,104.62,105.01,33683121,98.77600854,99.52374516,97.7852575,98.14977911,33683121,0,1 | |
| AAPL,2016-04-25 00:00:00+00:00,105.08,105.65,104.51,105,28031588,98.21520607,98.74796841,97.68244372,98.1404324,28031588,0,1 | |
| AAPL,2016-04-26 00:00:00+00:00,104.35,105.3,103.91,103.91,56016165,97.53289639,98.42083364,97.12164125,97.12164125,56016165,0,1 | |
| AAPL,2016-04-27 00:00:00+00:00,97.82,98.71,95.68,96,114602142,91.42949617,92.26135317,89.42930069,89.72839534,114602142,0,1 | |
| AAPL,2016-04-28 00:00:00+00:00,94.83,97.88,94.25,97.61,82242690,88.63483052,91.48557642,88.09272147,91.2332153,82242690,0,1 | |
| AAPL,2016-04-29 00:00:00+00:00,93.74,94.72,92.51,93.99,68531478,87.61603937,88.53201674,86.4663943,87.84970706,68531478,0,1 | |
| AAPL,2016-05-02 00:00:00+00:00,93.64,94.08,92.4,93.965,48160104,87.52257229,87.93382743,86.36358051,87.82634029,48160104,0,1 | |
| AAPL,2016-05-03 00:00:00+00:00,95.18,95.74,93.68,94.2,56831277,88.9619653,89.48538094,87.55995912,88.04598793,56831277,0,1 | |
| AAPL,2016-05-04 00:00:00+00:00,94.19,95.9,93.82,95.2,41025475,88.03664122,89.63492826,87.69081303,88.98065871,41025475,0,1 | |
| AAPL,2016-05-05 00:00:00+00:00,93.24,94.07,92.68,94,35890500,87.68146632,88.46198559,87.15485091,88.39615867,35890500,0.57,1 | |
| AAPL,2016-05-06 00:00:00+00:00,92.72,93.45,91.85,93.37,43699886,87.19246629,87.8789471,86.37433163,87.80371633,43699886,0,1 | |
| AAPL,2016-05-09 00:00:00+00:00,92.79,93.77,92.59,93,32936436,87.25829322,88.17987019,87.07021629,87.455774,32936436,0,1 | |
| AAPL,2016-05-10 00:00:00+00:00,93.42,93.57,92.11,93.33,33686836,87.85073556,87.99179326,86.61883165,87.76610094,33686836,0,1 | |
| AAPL,2016-05-11 00:00:00+00:00,92.51,93.57,92.46,93.48,28719109,86.99498551,87.99179326,86.94796628,87.90715864,28719109,0,1 | |
| AAPL,2016-05-12 00:00:00+00:00,90.34,92.78,89.47,92.72,76314690,84.95435079,87.24888937,84.13621613,87.19246629,76314690,0,1 | |
| AAPL,2016-05-13 00:00:00+00:00,90.52,91.67,90,90,44392765,85.12362003,86.20506239,84.63462,84.63462,44392765,0,1 | |
| AAPL,2016-05-16 00:00:00+00:00,93.88,94.39,91.65,92.39,61259756,88.28331251,88.76290869,86.1862547,86.88213935,61259756,0,1 | |
| AAPL,2016-05-17 00:00:00+00:00,93.49,94.7,93.01,94.55,46916939,87.91656249,89.05442793,87.46517785,88.91337023,46916939,0,1 | |
| AAPL,2016-05-18 00:00:00+00:00,94.56,95.21,93.89,94.16,42062391,88.92277408,89.53402411,88.29271635,88.54662021,42062391,0,1 | |
| AAPL,2016-05-19 00:00:00+00:00,94.2,94.64,93.57,94.64,30442100,88.5842356,88.99800485,87.99179326,88.99800485,30442100,0,1 | |
| AAPL,2016-05-20 00:00:00+00:00,95.22,95.43,94.52,94.64,32025968,89.54342796,89.74090874,88.88515869,88.99800485,32025968,0,1 | |
| AAPL,2016-05-23 00:00:00+00:00,96.43,97.19,95.67,95.87,38018643,90.68129341,91.39598575,89.96660106,90.15467799,38018643,0,1 | |
| AAPL,2016-05-24 00:00:00+00:00,97.9,98.09,96.84,97.22,35140174,92.06365887,92.24233195,91.06685112,91.42419729,35140174,0,1 | |
| AAPL,2016-05-25 00:00:00+00:00,99.62,99.74,98.11,98.67,38642108,93.68112049,93.79396665,92.26113965,92.78775506,38642108,0,1 | |
| AAPL,2016-05-26 00:00:00+00:00,100.41,100.73,98.64,99.68,56331159,94.42402438,94.72494747,92.75954352,93.73754357,56331159,0,1 | |
| AAPL,2016-05-27 00:00:00+00:00,100.35,100.47,99.245,99.44,36341240,94.3676013,94.48044746,93.32847624,93.51185125,36341240,0,1 | |
| AAPL,2016-05-31 00:00:00+00:00,99.86,100.4,98.82,99.6,42307212,93.90681281,94.41462053,92.92881276,93.6623128,42307212,0,1 | |
| AAPL,2016-06-01 00:00:00+00:00,98.46,99.54,98.33,99.02,29173285,92.59027428,93.60588972,92.46802427,93.11688969,29173285,0,1 | |
| AAPL,2016-06-02 00:00:00+00:00,97.72,97.84,96.63,97.6,40191600,91.89438963,92.00723579,90.86937034,91.78154347,40191600,0,1 | |
| AAPL,2016-06-03 00:00:00+00:00,97.92,98.27,97.45,97.79,28504888,92.08246656,92.41160119,91.64048577,91.96021655,28504888,0,1 | |
| AAPL,2016-06-06 00:00:00+00:00,98.63,101.89,97.55,97.99,23292504,92.75013967,95.81579369,91.73452423,92.14829349,23292504,0,1 | |
| AAPL,2016-06-07 00:00:00+00:00,99.03,99.87,98.96,99.25,22409450,93.12629354,93.91621666,93.06046661,93.33317817,22409450,0,1 | |
| AAPL,2016-06-08 00:00:00+00:00,98.94,99.56,98.68,99.02,20848131,93.04165892,93.62469741,92.79715891,93.11688969,20848131,0,1 | |
| AAPL,2016-06-09 00:00:00+00:00,99.65,99.99,98.46,98.5,26601354,93.70933203,94.02906282,92.59027428,92.62788967,26601354,0,1 | |
| AAPL,2016-06-10 00:00:00+00:00,98.83,99.3457,98.48,98.53,31712936,92.93821661,93.42317298,92.60908197,92.65610121,31712936,0,1 | |
| AAPL,2016-06-13 00:00:00+00:00,97.34,99.12,97.1,98.69,38020494,91.53704345,93.21092816,91.31135113,92.80656275,38020494,0,1 | |
| AAPL,2016-06-14 00:00:00+00:00,97.46,98.475,96.75,97.32,31931944,91.64988961,92.60438005,90.9822165,91.51823576,31931944,0,1 | |
| AAPL,2016-06-15 00:00:00+00:00,97.14,98.41,97.03,97.82,29445227,91.34896652,92.54325505,91.24552421,91.98842809,29445227,0,1 | |
| AAPL,2016-06-16 00:00:00+00:00,97.55,97.75,96.07,96.45,31326815,91.73452423,91.92260117,90.34275493,90.7001011,31326815,0,1 | |
| AAPL,2016-06-17 00:00:00+00:00,95.33,96.65,95.3,96.62,61008219,89.64687027,90.88817803,89.61865873,90.85996649,61008219,0,1 | |
| AAPL,2016-06-20 00:00:00+00:00,95.1,96.57,95.03,96,34411901,89.4305818,90.81294726,89.36475487,90.276928,34411901,0,1 | |
| AAPL,2016-06-21 00:00:00+00:00,95.91,96.35,94.676,94.94,35546358,90.19229338,90.60606263,89.0318587,89.28012025,35546358,0,1 | |
| AAPL,2016-06-22 00:00:00+00:00,95.55,96.89,95.35,96.25,29219122,89.8537549,91.11387035,89.66567797,90.51202417,29219122,0,1 | |
| AAPL,2016-06-23 00:00:00+00:00,96.1,96.29,95.25,95.94,32240187,90.37096647,90.54963955,89.5716395,90.22050492,32240187,0,1 | |
| AAPL,2016-06-24 00:00:00+00:00,93.4,94.655,92.65,92.91,75311356,87.83192787,89.01211062,87.12663937,87.37113938,75311356,0,1 | |
| AAPL,2016-06-27 00:00:00+00:00,92.04,93.05,91.5,93,46622188,86.55300472,87.50279323,86.045197,87.455774,46622188,0,1 | |
| AAPL,2016-06-28 00:00:00+00:00,93.59,93.66,92.14,92.9,40444914,88.01060095,88.07642788,86.64704319,87.36173553,40444914,0,1 | |
| AAPL,2016-06-29 00:00:00+00:00,94.4,94.55,93.63,93.97,36531006,88.77231253,88.91337023,88.04821634,88.36794713,36531006,0,1 | |
| AAPL,2016-06-30 00:00:00+00:00,95.6,95.77,94.3,94.44,35836356,89.90077413,90.06063953,88.67827407,88.80992792,35836356,0,1 | |
| AAPL,2016-07-01 00:00:00+00:00,95.89,96.465,95.33,95.49,26026540,90.17348569,90.71420687,89.64687027,89.79733182,26026540,0,1 | |
| AAPL,2016-07-05 00:00:00+00:00,94.99,95.4,94.46,95.39,27705210,89.32713949,89.7126972,88.82873561,89.70329335,27705210,0,1 | |
| AAPL,2016-07-06 00:00:00+00:00,95.53,95.66,94.37,94.6,30949090,89.83494721,89.95719721,88.74410099,88.96038947,30949090,0,1 | |
| AAPL,2016-07-07 00:00:00+00:00,95.94,96.5,95.62,95.7,25139558,90.22050492,90.74712033,89.91958183,89.9948126,25139558,0,1 | |
| AAPL,2016-07-08 00:00:00+00:00,96.68,96.89,96.05,96.49,28912103,90.91638957,91.11387035,90.32394723,90.73771649,28912103,0,1 | |
| AAPL,2016-07-11 00:00:00+00:00,96.98,97.65,96.73,96.75,23794945,91.19850497,91.8285627,90.96340881,90.9822165,23794945,0,1 | |
| AAPL,2016-07-12 00:00:00+00:00,97.42,97.7,97.12,97.17,24167463,91.61227423,91.87558193,91.33015883,91.37717806,24167463,0,1 | |
| AAPL,2016-07-13 00:00:00+00:00,96.87,97.67,96.84,97.41,25892171,91.09506266,91.84737039,91.06685112,91.60287038,25892171,0,1 | |
| AAPL,2016-07-14 00:00:00+00:00,98.79,98.99,97.32,97.39,38918997,92.90060122,93.08867815,91.51823576,91.58406269,38918997,0,1 | |
| AAPL,2016-07-15 00:00:00+00:00,98.78,99.3,98.5,98.92,30136990,92.89119737,93.3801974,92.62788967,93.02285123,30136990,0,1 | |
| AAPL,2016-07-18 00:00:00+00:00,99.83,100.13,98.6,98.7,36493867,93.87860127,94.16071667,92.72192813,92.8159666,36493867,0,1 | |
| AAPL,2016-07-19 00:00:00+00:00,99.87,100,99.34,99.56,23779924,93.91621666,94.03846667,93.41781279,93.62469741,23779924,0,1 | |
| AAPL,2016-07-20 00:00:00+00:00,99.96,100.46,99.735,100,26275968,94.00085128,94.47104361,93.78926473,94.03846667,26275968,0,1 | |
| AAPL,2016-07-21 00:00:00+00:00,99.43,101,99.13,99.83,32702028,93.50244741,94.97885133,93.22033201,93.87860127,32702028,0,1 | |
| AAPL,2016-07-22 00:00:00+00:00,98.66,99.3,98.31,99.26,28313669,92.77835121,93.3801974,92.44921658,93.34258201,28313669,0,1 | |
| AAPL,2016-07-25 00:00:00+00:00,97.34,98.84,96.92,98.25,40382921,91.53704345,92.94762045,91.14208189,92.3927935,40382921,0,1 | |
| AAPL,2016-07-26 00:00:00+00:00,96.67,97.97,96.42,96.82,56239822,90.90698573,92.12948579,90.67188956,91.04804343,56239822,0,1 | |
| AAPL,2016-07-27 00:00:00+00:00,102.95,104.35,102.75,104.265,92344820,96.81260143,98.12913997,96.6245245,98.04920727,92344820,0,1 | |
| AAPL,2016-07-28 00:00:00+00:00,104.34,104.45,102.82,102.83,39869839,98.11973612,98.22317843,96.69035143,96.69975527,39869839,0,1 | |
| AAPL,2016-07-29 00:00:00+00:00,104.21,104.55,103.68,104.19,27733688,97.99748611,98.3172169,97.49908224,97.97867842,27733688,0,1 | |
| AAPL,2016-08-01 00:00:00+00:00,106.05,106.15,104.41,104.41,38167871,99.7277939,99.82183237,98.18556305,98.18556305,38167871,0,1 | |
| AAPL,2016-08-02 00:00:00+00:00,104.48,106.07,104,106.05,33816556,98.25138997,99.74660159,97.80000533,99.7277939,33816556,0,1 | |
| AAPL,2016-08-03 00:00:00+00:00,105.79,105.84,104.77,104.81,30202641,99.48329389,99.53031312,98.52410153,98.56171691,30202641,0,1 | |
| AAPL,2016-08-04 00:00:00+00:00,105.87,106,105.28,105.58,27408650,100.0945439,100.2174521,99.5367298,99.8203641,27408650,0.57,1 | |
| AAPL,2016-08-05 00:00:00+00:00,107.48,107.65,106.18,106.27,40553402,101.6167147,101.7774408,100.3876327,100.472723,40553402,0,1 | |
| AAPL,2016-08-08 00:00:00+00:00,108.37,108.37,107.16,107.52,28037220,102.4581631,102.4581631,101.3141714,101.6545326,28037220,0,1 | |
| AAPL,2016-08-09 00:00:00+00:00,108.81,108.94,108.01,108.23,26315204,102.87416,102.9970682,102.1178019,102.3258004,26315204,0,1 | |
| AAPL,2016-08-10 00:00:00+00:00,108,108.9,107.76,108.71,24008505,102.1083474,102.9592503,101.88144,102.7796153,24008505,0,1 | |
| AAPL,2016-08-11 00:00:00+00:00,107.93,108.93,107.85,108.52,27484506,102.0421661,102.9876138,101.9665303,102.5999802,27484506,0,1 | |
| AAPL,2016-08-12 00:00:00+00:00,108.18,108.44,107.78,107.78,18660434,102.278528,102.5243444,101.900349,101.900349,18660434,0,1 | |
| AAPL,2016-08-15 00:00:00+00:00,109.48,109.54,108.08,108.14,25868209,103.50761,103.5643368,102.1839833,102.2407101,25868209,0,1 | |
| AAPL,2016-08-16 00:00:00+00:00,109.38,110.23,109.21,109.63,33794448,103.4130652,104.2166957,103.2523391,103.6494271,33794448,0,1 | |
| AAPL,2016-08-17 00:00:00+00:00,109.22,109.37,108.34,109.1,25355976,103.2617936,103.4036107,102.4297996,103.1483399,25355976,0,1 | |
| AAPL,2016-08-18 00:00:00+00:00,109.08,109.6,109.02,109.23,21984703,103.1294309,103.6210637,103.0727041,103.2712481,21984703,0,1 | |
| AAPL,2016-08-19 00:00:00+00:00,109.36,109.69,108.36,108.77,25368072,103.3941563,103.706154,102.4487086,102.8363421,25368072,0,1 | |
| AAPL,2016-08-22 00:00:00+00:00,108.51,109.1,107.85,108.86,25820230,102.5905257,103.1483399,101.9665303,102.9214324,25820230,0,1 | |
| AAPL,2016-08-23 00:00:00+00:00,108.85,109.32,108.53,108.59,21257669,102.911978,103.3563384,102.6094347,102.6661616,21257669,0,1 | |
| AAPL,2016-08-24 00:00:00+00:00,108.03,108.75,107.68,108.565,23675081,102.1367109,102.8174332,101.8058042,102.6425254,23675081,0,1 | |
| AAPL,2016-08-25 00:00:00+00:00,107.57,107.88,106.68,107.39,25086248,101.7018049,101.9948937,100.8603565,101.5316244,25086248,0,1 | |
| AAPL,2016-08-26 00:00:00+00:00,106.94,107.95,106.31,107.41,27766291,101.1061729,102.0610751,100.5105409,101.5505333,27766291,0,1 | |
| AAPL,2016-08-29 00:00:00+00:00,106.82,107.44,106.29,106.62,24970300,100.9927192,101.5788967,100.4916319,100.8036297,24970300,0,1 | |
| AAPL,2016-08-30 00:00:00+00:00,106,106.5,105.5,105.8,24863945,100.2174521,100.6901759,99.74472829,100.0283626,24863945,0,1 | |
| AAPL,2016-08-31 00:00:00+00:00,106.1,106.5699,105.64,105.66,29662406,100.3119969,100.7562627,99.87709096,99.89599991,29662406,0,1 | |
| AAPL,2016-09-01 00:00:00+00:00,106.73,106.8,105.62,106.14,26701523,100.9076289,100.9738102,99.85818201,100.3498148,26701523,0,1 | |
| AAPL,2016-09-02 00:00:00+00:00,107.73,108,106.82,107.7,26802450,101.8530766,102.1083474,100.9927192,101.8247131,26802450,0,1 | |
| AAPL,2016-09-06 00:00:00+00:00,107.7,108.3,107.51,107.9,26880391,101.8247131,102.3919817,101.6450781,102.0138027,26880391,0,1 | |
| AAPL,2016-09-07 00:00:00+00:00,108.36,108.76,107.07,107.83,42364328,102.4487086,102.8268877,101.2290811,101.9476213,42364328,0,1 | |
| AAPL,2016-09-08 00:00:00+00:00,105.52,107.27,105.24,107.25,53002026,99.76363724,101.4181706,99.49891189,101.3992617,53002026,0,1 | |
| AAPL,2016-09-09 00:00:00+00:00,103.13,105.72,103.13,104.64,46556984,97.50401733,99.95272677,97.50401733,98.9316433,46556984,0,1 | |
| AAPL,2016-09-12 00:00:00+00:00,105.44,105.72,102.53,102.65,45292770,99.68800143,99.95272677,96.93674873,97.05020245,45292770,0,1 | |
| AAPL,2016-09-13 00:00:00+00:00,107.95,108.79,107.24,107.51,62176190,102.0610751,102.8552511,101.3898072,101.6450781,62176190,0,1 | |
| AAPL,2016-09-14 00:00:00+00:00,111.77,113.03,108.6,108.73,112340318,105.6726851,106.8639492,102.675616,102.7985242,112340318,0,1 | |
| AAPL,2016-09-15 00:00:00+00:00,115.57,115.73,113.49,113.86,90613177,109.2653862,109.4166579,107.2988551,107.6486707,90613177,0,1 | |
| AAPL,2016-09-16 00:00:00+00:00,114.92,116.13,114.04,115.12,79886911,108.6508453,109.7948369,107.8188513,108.8399348,79886911,0,1 | |
| AAPL,2016-09-19 00:00:00+00:00,113.58,116.18,113.25,115.19,47023046,107.3839454,109.8421093,107.0719477,108.9061161,47023046,0,1 | |
| AAPL,2016-09-20 00:00:00+00:00,113.57,114.12,112.51,113.05,34514269,107.3744909,107.8944871,106.3723164,106.8828581,34514269,0,1 | |
| AAPL,2016-09-21 00:00:00+00:00,113.55,113.989,112.441,113.85,36003185,107.355582,107.7706335,106.3070805,107.6392163,36003185,0,1 | |
| AAPL,2016-09-22 00:00:00+00:00,114.62,114.94,114,114.35,31073984,108.367211,108.6697542,107.7810334,108.1119401,31073984,0,1 | |
| AAPL,2016-09-23 00:00:00+00:00,112.71,114.79,111.55,114.42,52481151,106.5614059,108.5279371,105.4646866,108.1781214,52481151,0,1 | |
| AAPL,2016-09-26 00:00:00+00:00,112.88,113.39,111.55,111.64,29869442,106.722132,107.2043103,105.4646866,105.5497769,29869442,0,1 | |
| AAPL,2016-09-27 00:00:00+00:00,113.09,113.18,112.34,113,24607412,106.920676,107.0057663,106.2115903,106.8355857,24607412,0,1 | |
| AAPL,2016-09-28 00:00:00+00:00,113.95,114.64,113.43,113.69,29641085,107.733761,108.3861199,107.2421282,107.4879446,29641085,0,1 | |
| AAPL,2016-09-29 00:00:00+00:00,112.18,113.8,111.8,113.16,35886990,106.0603187,107.5919439,105.7010486,106.9868574,35886990,0,1 | |
| AAPL,2016-09-30 00:00:00+00:00,113.05,113.37,111.8,112.46,36379106,106.8828581,107.1854014,105.7010486,106.325044,36379106,0,1 | |
| AAPL,2016-10-03 00:00:00+00:00,112.52,113.05,112.28,112.71,21701760,106.3817709,106.8828581,106.1548634,106.5614059,21701760,0,1 | |
| AAPL,2016-10-04 00:00:00+00:00,113,114.31,112.63,113.06,29736835,106.8355857,108.0741222,106.4857701,106.8923126,29736835,0,1 | |
| AAPL,2016-10-05 00:00:00+00:00,113.05,113.66,112.69,113.4,21453089,106.8828581,107.4595812,106.542497,107.2137648,21453089,0,1 | |
| AAPL,2016-10-06 00:00:00+00:00,113.89,114.34,113.13,113.7,28779313,107.6770342,108.1024856,106.9584939,107.4973991,28779313,0,1 | |
| AAPL,2016-10-07 00:00:00+00:00,114.06,114.56,113.51,114.31,24358443,107.8377603,108.3104841,107.3177641,108.0741222,24358443,0,1 | |
| AAPL,2016-10-10 00:00:00+00:00,116.05,116.75,114.72,115.02,36235956,109.7192011,110.3810145,108.4617557,108.74539,36235956,0,1 | |
| AAPL,2016-10-11 00:00:00+00:00,116.3,118.69,116.2,117.7,64041043,109.955563,112.2151829,109.8610183,111.2791898,64041043,0,1 | |
| AAPL,2016-10-12 00:00:00+00:00,117.34,117.98,116.75,117.35,37586787,110.9388286,111.5439151,110.3810145,110.9482831,37586787,0,1 | |
| AAPL,2016-10-13 00:00:00+00:00,116.98,117.44,115.72,116.79,35192406,110.5984674,111.0333734,109.4072034,110.4188324,35192406,0,1 | |
| AAPL,2016-10-14 00:00:00+00:00,117.63,118.17,117.13,117.88,35652191,111.2130084,111.7235502,110.7402846,111.4493703,35652191,0,1 | |
| AAPL,2016-10-17 00:00:00+00:00,117.55,117.84,116.78,117.33,23624896,111.1373726,111.4115524,110.4093779,110.9293741,23624896,0,1 | |
| AAPL,2016-10-18 00:00:00+00:00,117.47,118.21,117.45,118.18,24553478,111.0617368,111.7613681,111.0428278,111.7330046,24553478,0,1 | |
| AAPL,2016-10-19 00:00:00+00:00,117.12,117.76,113.8,117.25,20034594,110.7308301,111.3359166,107.5919439,110.8537383,20034594,0,1 | |
| AAPL,2016-10-20 00:00:00+00:00,117.06,117.38,116.33,116.86,24125801,110.6741033,110.9766465,109.9839265,110.4850137,24125801,0,1 | |
| AAPL,2016-10-21 00:00:00+00:00,116.6,116.91,116.28,116.81,23192665,110.2391973,110.5322861,109.9366541,110.4377413,23192665,0,1 | |
| AAPL,2016-10-24 00:00:00+00:00,117.65,117.74,117,117.1,23538673,111.2319174,111.3170077,110.6173764,110.7119212,23538673,0,1 | |
| AAPL,2016-10-25 00:00:00+00:00,118.25,118.36,117.31,117.95,48128970,111.799186,111.9031852,110.9104652,111.5155517,48128970,0,1 | |
| AAPL,2016-10-26 00:00:00+00:00,115.59,115.7,113.31,114.31,66134219,109.2842952,109.3882944,107.1286745,108.0741222,66134219,0,1 | |
| AAPL,2016-10-27 00:00:00+00:00,114.48,115.86,114.1,115.39,34562045,108.2348483,109.5395661,107.8755782,109.0952057,34562045,0,1 | |
| AAPL,2016-10-28 00:00:00+00:00,113.72,115.21,113.45,113.87,37861662,107.5163081,108.9250251,107.2610372,107.6581252,37861662,0,1 | |
| AAPL,2016-10-31 00:00:00+00:00,113.54,114.23,113.2,113.65,26419398,107.3461275,107.9984864,107.0246753,107.4501267,26419398,0,1 | |
| AAPL,2016-11-01 00:00:00+00:00,111.49,113.77,110.53,113.46,43825812,105.4079598,107.5635804,104.50033,107.2704917,43825812,0,1 | |
| AAPL,2016-11-02 00:00:00+00:00,111.59,112.35,111.23,111.4,28331709,105.5025045,106.2210448,105.1621434,105.3228695,28331709,0,1 | |
| AAPL,2016-11-03 00:00:00+00:00,109.83,111.46,109.55,110.98,26932602,104.3774218,105.9264995,104.1113226,105.4703294,26932602,0.57,1 | |
| AAPL,2016-11-04 00:00:00+00:00,108.84,110.25,108.11,108.53,30836997,103.436571,104.7765707,102.7428123,103.1419611,30836997,0,1 | |
| AAPL,2016-11-07 00:00:00+00:00,110.41,110.51,109.46,110.08,32560000,104.9286274,105.0236628,104.0257907,104.6150104,32560000,0,1 | |
| AAPL,2016-11-08 00:00:00+00:00,111.06,111.72,109.7,110.31,24254179,105.5463577,106.1735916,104.2538758,104.8335919,24254179,0,1 | |
| AAPL,2016-11-09 00:00:00+00:00,110.88,111.32,108.05,109.88,59176361,105.3752939,105.7934499,102.685791,104.4249395,59176361,0,1 | |
| AAPL,2016-11-10 00:00:00+00:00,107.79,111.09,105.83,111.09,57134541,102.4386989,105.5748683,100.5760043,105.5748683,57134541,0,1 | |
| AAPL,2016-11-11 00:00:00+00:00,108.43,108.87,106.55,107.12,34143898,103.0469257,103.4650816,101.2602595,101.8019615,34143898,0,1 | |
| AAPL,2016-11-14 00:00:00+00:00,105.71,107.809,104.08,107.71,51175504,100.4619618,102.4567556,98.91288413,102.3626705,51175504,0,1 | |
| AAPL,2016-11-15 00:00:00+00:00,107.11,107.68,106.1593,106.57,32264510,101.7924579,102.3341599,100.888956,101.2792665,32264510,0,1 | |
| AAPL,2016-11-16 00:00:00+00:00,109.99,110.23,106.6,106.7,58840522,104.5294785,104.7575636,101.3077772,101.4028126,58840522,0,1 | |
| AAPL,2016-11-17 00:00:00+00:00,109.95,110.35,108.83,109.81,27632003,104.4914644,104.8716061,103.4270674,104.3584147,27632003,0,1 | |
| AAPL,2016-11-18 00:00:00+00:00,110.06,110.54,109.66,109.72,28428917,104.5960033,105.0521734,104.2158616,104.2728828,28428917,0,1 | |
| AAPL,2016-11-21 00:00:00+00:00,111.73,111.99,110.01,110.12,29264571,106.1830952,106.4301873,104.5484856,104.6530246,29264571,0,1 | |
| AAPL,2016-11-22 00:00:00+00:00,111.8,112.42,111.4,111.95,25965534,106.24962,106.8388397,105.8694782,106.3921731,25965534,0,1 | |
| AAPL,2016-11-23 00:00:00+00:00,111.23,111.51,110.33,111.36,27426394,105.707918,105.9740172,104.852599,105.831464,27426394,0,1 | |
| AAPL,2016-11-25 00:00:00+00:00,111.79,111.87,110.95,111.13,11475922,106.2401164,106.3161448,105.4418187,105.6128825,11475922,0,1 | |
| AAPL,2016-11-28 00:00:00+00:00,111.57,112.465,111.39,111.43,27193983,106.0310385,106.8816056,105.8599747,105.8979888,27193983,0,1 | |
| AAPL,2016-11-29 00:00:00+00:00,111.46,112.03,110.07,110.78,28528750,105.9264995,106.4682015,104.6055069,105.2802585,28528750,0,1 | |
| AAPL,2016-11-30 00:00:00+00:00,110.52,112.2,110.27,111.6,36162258,105.0331664,106.6297617,104.7955778,106.0595491,36162258,0,1 | |
| AAPL,2016-12-01 00:00:00+00:00,109.49,110.94,109.03,110.365,37086862,104.0543013,105.4323152,103.6171383,104.8858614,37086862,0,1 | |
| AAPL,2016-12-02 00:00:00+00:00,109.9,110.09,108.85,109.17,26527997,104.4439466,104.624514,103.4460745,103.7501879,26527997,0,1 | |
| AAPL,2016-12-05 00:00:00+00:00,109.11,110.03,108.25,110,34324540,103.6931667,104.5674927,102.8758619,104.5389821,34324540,0,1 | |
| AAPL,2016-12-06 00:00:00+00:00,109.95,110.36,109.19,109.5,26195462,104.4914644,104.8811097,103.769195,104.0638049,26195462,0,1 | |
| AAPL,2016-12-07 00:00:00+00:00,111.03,111.19,109.16,109.26,29998719,105.5178471,105.6699038,103.7406844,103.8357198,29998719,0,1 | |
| AAPL,2016-12-08 00:00:00+00:00,112.12,112.43,110.6,110.86,27068316,106.5537334,106.8483432,105.1091947,105.3562868,27068316,0,1 | |
| AAPL,2016-12-09 00:00:00+00:00,113.95,114.7,112.31,112.31,34402627,108.2928819,109.0056477,106.7343007,106.7343007,34402627,0,1 | |
| AAPL,2016-12-12 00:00:00+00:00,113.3,115,112.49,113.29,26374377,107.6751515,109.290754,106.9053645,107.665648,26374377,0,1 | |
| AAPL,2016-12-13 00:00:00+00:00,115.19,115.92,113.75,113.84,43733811,109.4713213,110.16508,108.102811,108.1883429,43733811,0,1 | |
| AAPL,2016-12-14 00:00:00+00:00,115.19,116.2,114.98,115.04,34031834,109.4713213,110.4311792,109.2717469,109.3287682,34031834,0,1 | |
| AAPL,2016-12-15 00:00:00+00:00,115.82,116.73,115.23,115.38,46524544,110.0700446,110.9348671,109.5093355,109.6518887,46524544,0,1 | |
| AAPL,2016-12-16 00:00:00+00:00,115.97,116.5,115.645,116.47,44351134,110.2125977,110.7162856,109.9037326,110.6877749,44351134,0,1 | |
| AAPL,2016-12-19 00:00:00+00:00,116.64,117.38,115.75,115.8,27779423,110.8493352,111.5525974,110.0035198,110.0510375,27779423,0,1 | |
| AAPL,2016-12-20 00:00:00+00:00,116.95,117.5,116.68,116.74,21424965,111.143945,111.6666399,110.8873493,110.9443706,21424965,0,1 | |
| AAPL,2016-12-21 00:00:00+00:00,117.06,117.4,116.78,116.8,23783165,111.248484,111.5716045,110.9823848,111.0013919,23783165,0,1 | |
| AAPL,2016-12-22 00:00:00+00:00,116.29,116.51,115.64,116.35,26085854,110.5167111,110.7257891,109.8989808,110.5737324,26085854,0,1 | |
| AAPL,2016-12-23 00:00:00+00:00,116.52,116.52,115.59,115.59,14249484,110.7352926,110.7352926,109.8514631,109.8514631,14249484,0,1 | |
| AAPL,2016-12-27 00:00:00+00:00,117.26,117.8,116.49,116.52,18296855,111.4385549,111.9517463,110.706782,110.7352926,18296855,0,1 | |
| AAPL,2016-12-28 00:00:00+00:00,116.76,118.0166,116.2,117.52,20905892,110.9633777,112.157593,110.4311792,111.685647,20905892,0,1 | |
| AAPL,2016-12-29 00:00:00+00:00,116.73,117.1095,116.4,116.45,15039519,110.9348671,111.2955266,110.6212501,110.6687678,15039519,0,1 | |
| AAPL,2016-12-30 00:00:00+00:00,115.82,117.2,115.43,116.65,30586265,110.0700446,111.3815336,109.6994064,110.8588387,30586265,0,1 | |
| AAPL,2017-01-03 00:00:00+00:00,116.15,116.33,114.76,115.8,28781865,110.3836615,110.5547253,109.0626689,110.0510375,28781865,0,1 | |
| AAPL,2017-01-04 00:00:00+00:00,116.02,116.51,115.75,115.85,21118116,110.2601155,110.7257891,110.0035198,110.0985552,21118116,0,1 | |
| AAPL,2017-01-05 00:00:00+00:00,116.61,116.8642,115.81,115.92,22193587,110.8208245,111.0624046,110.060541,110.16508,22193587,0,1 | |
| AAPL,2017-01-06 00:00:00+00:00,117.91,118.16,116.47,116.78,31751900,112.0562852,112.2938738,110.6877749,110.9823848,31751900,0,1 | |
| AAPL,2017-01-09 00:00:00+00:00,118.99,119.43,117.94,117.95,33561948,113.082668,113.5008239,112.0847959,112.0942994,33561948,0,1 | |
| AAPL,2017-01-10 00:00:00+00:00,119.11,119.38,118.3,118.77,24462051,113.1967105,113.4533062,112.4269234,112.87359,24462051,0,1 | |
| AAPL,2017-01-11 00:00:00+00:00,119.75,119.93,118.6,118.74,27588593,113.8049373,113.9760011,112.7120298,112.8450794,27588593,0,1 | |
| AAPL,2017-01-12 00:00:00+00:00,119.25,119.3,118.21,118.895,27086220,113.3297601,113.3772778,112.3413916,112.9923843,27086220,0,1 | |
| AAPL,2017-01-13 00:00:00+00:00,119.04,119.62,118.81,119.11,26111948,113.1301857,113.6813912,112.9116042,113.1967105,26111948,0,1 | |
| AAPL,2017-01-17 00:00:00+00:00,120,120.24,118.22,118.34,34439843,114.0425259,114.2706109,112.3508951,112.4649376,34439843,0,1 | |
| AAPL,2017-01-18 00:00:00+00:00,119.99,120.5,119.71,120,23712961,114.0330224,114.5177031,113.7669231,114.0425259,23712961,0,1 | |
| AAPL,2017-01-19 00:00:00+00:00,119.78,120.09,119.37,119.4,25597291,113.8334479,114.1280578,113.4438026,113.4723133,25597291,0,1 | |
| AAPL,2017-01-20 00:00:00+00:00,120,120.45,119.7346,120.45,32597892,114.0425259,114.4701854,113.7903018,114.4701854,32597892,0,1 | |
| AAPL,2017-01-23 00:00:00+00:00,120.08,120.81,119.77,120,22050218,114.1185542,114.8123129,113.8239444,114.0425259,22050218,0,1 | |
| AAPL,2017-01-24 00:00:00+00:00,119.97,120.1,119.5,119.55,23211038,114.0140153,114.1375613,113.5673487,113.6148664,23211038,0,1 | |
| AAPL,2017-01-25 00:00:00+00:00,121.88,122.1,120.28,120.42,32586673,115.8291921,116.0382701,114.3086251,114.4416747,32586673,0,1 | |
| AAPL,2017-01-26 00:00:00+00:00,121.94,122.44,121.6,121.67,26337576,115.8862134,116.3613906,115.5630929,115.6296177,26337576,0,1 | |
| AAPL,2017-01-27 00:00:00+00:00,121.95,122.35,121.6,122.14,20562944,115.8957169,116.2758587,115.5630929,116.0762843,20562944,0,1 | |
| AAPL,2017-01-30 00:00:00+00:00,121.63,121.63,120.66,120.93,30377503,115.5916035,115.5916035,114.6697598,114.9263555,30377503,0,1 | |
| AAPL,2017-01-31 00:00:00+00:00,121.35,121.39,120.62,121.15,49200993,115.3255043,115.3635185,114.6317456,115.1354334,49200993,0,1 | |
| AAPL,2017-02-01 00:00:00+00:00,128.75,130.49,127.01,127.03,111985040,122.3581267,124.0117434,120.7045101,120.7235172,111985040,0,1 | |
| AAPL,2017-02-02 00:00:00+00:00,128.53,129.39,127.78,127.975,33710411,122.1490488,122.9663535,121.436283,121.6216021,33710411,0,1 | |
| AAPL,2017-02-03 00:00:00+00:00,129.08,129.19,128.16,128.31,24507301,122.6717437,122.7762827,121.7974177,121.9399708,24507301,0,1 | |
| AAPL,2017-02-06 00:00:00+00:00,130.29,130.5,128.9,129.13,26845924,123.8216725,124.0212469,122.5006799,122.7192614,26845924,0,1 | |
| AAPL,2017-02-07 00:00:00+00:00,131.53,132.09,130.45,130.54,38183841,125.0001119,125.5323104,123.9737292,124.0592611,38183841,0,1 | |
| AAPL,2017-02-08 00:00:00+00:00,132.04,132.22,131.22,131.35,23004072,125.4847927,125.6558565,124.7055021,124.8290481,23004072,0,1 | |
| AAPL,2017-02-09 00:00:00+00:00,132.42,132.445,131.12,131.65,28349859,126.3876293,126.4114905,125.1468506,125.6527065,28349859,0.57,1 | |
| AAPL,2017-02-10 00:00:00+00:00,132.12,132.94,132.05,132.46,20065458,126.1012958,126.8839408,126.0344846,126.4258071,20065458,0,1 | |
| AAPL,2017-02-13 00:00:00+00:00,133.29,133.82,132.75,133.08,23035421,127.2179966,127.7238526,126.7025962,127.0175631,23035421,0,1 | |
| AAPL,2017-02-14 00:00:00+00:00,135.02,135.09,133.25,133.47,33226223,128.8691868,128.9359979,127.1798188,127.3897968,33226223,0,1 | |
| AAPL,2017-02-15 00:00:00+00:00,135.51,136.27,134.62,135.52,35623100,129.3368649,130.0622432,128.4874087,129.3464094,35623100,0,1 | |
| AAPL,2017-02-16 00:00:00+00:00,135.345,135.9,134.8398,135.67,22584555,129.1793814,129.7090985,128.6971957,129.4895761,22584555,0,1 | |
| AAPL,2017-02-17 00:00:00+00:00,135.72,135.83,135.1,135.1,22198197,129.5372984,129.6422874,128.9455424,128.9455424,22198197,0,1 | |
| AAPL,2017-02-21 00:00:00+00:00,136.7,136.75,135.98,136.23,24507156,130.4726547,130.5203769,129.7854541,130.0240654,24507156,0,1 | |
| AAPL,2017-02-22 00:00:00+00:00,137.11,137.12,136.11,136.43,20836932,130.8639772,130.8735216,129.909532,130.2149545,20836932,0,1 | |
| AAPL,2017-02-23 00:00:00+00:00,136.53,137.48,136.3,137.38,20788186,130.310399,131.2171219,130.0908766,131.1216774,20788186,0,1 | |
| AAPL,2017-02-24 00:00:00+00:00,136.66,136.66,135.28,135.91,21776585,130.4344768,130.4344768,129.1173425,129.718643,21776585,0,1 | |
| AAPL,2017-02-27 00:00:00+00:00,136.93,137.435,136.28,137.14,20257426,130.692177,131.1741719,130.0717877,130.8926105,20257426,0,1 | |
| AAPL,2017-02-28 00:00:00+00:00,136.99,137.435,136.7,137.08,23482860,130.7494437,131.1741719,130.4726547,130.8353438,23482860,0,1 | |
| AAPL,2017-03-01 00:00:00+00:00,139.79,140.15,137.595,137.89,36414585,133.4218902,133.7654905,131.3268831,131.6084444,36414585,0,1 | |
| AAPL,2017-03-02 00:00:00+00:00,138.96,140.2786,138.76,140,26210984,132.6297007,133.8882321,132.4388117,133.6223237,26210984,0,1 | |
| AAPL,2017-03-03 00:00:00+00:00,139.78,139.83,138.59,138.78,21571121,133.4123458,133.460068,132.276556,132.4579006,21571121,0,1 | |
| AAPL,2017-03-06 00:00:00+00:00,139.34,139.77,138.5959,139.365,21750044,132.9923899,133.4028013,132.2821872,133.016251,21750044,0,1 | |
| AAPL,2017-03-07 00:00:00+00:00,139.52,139.98,138.79,139.06,17446297,133.16419,133.6032348,132.4674451,132.7251453,17446297,0,1 | |
| AAPL,2017-03-08 00:00:00+00:00,139,139.8,138.82,138.95,18707236,132.6678785,133.4314347,132.4960784,132.6201563,18707236,0,1 | |
| AAPL,2017-03-09 00:00:00+00:00,138.68,138.79,137.05,138.74,22155904,132.3624561,132.4674451,130.8067105,132.4197228,22155904,0,1 | |
| AAPL,2017-03-10 00:00:00+00:00,139.14,139.3571,138.64,139.25,19612801,132.8015009,133.0087109,132.3242783,132.9064898,19612801,0,1 | |
| AAPL,2017-03-13 00:00:00+00:00,139.2,139.43,138.82,138.85,17421717,132.8587676,133.07829,132.4960784,132.5247118,17421717,0,1 | |
| AAPL,2017-03-14 00:00:00+00:00,138.99,139.65,138.84,139.3,15309065,132.6583341,133.2882679,132.5151673,132.9542121,15309065,0,1 | |
| AAPL,2017-03-15 00:00:00+00:00,140.46,140.7501,139.025,139.41,25691774,134.0613685,134.338253,132.6917397,133.0592011,25691774,0,1 | |
| AAPL,2017-03-16 00:00:00+00:00,140.69,141.02,140.26,140.72,19231998,134.2808909,134.5958578,133.8704795,134.3095242,19231998,0,1 | |
| AAPL,2017-03-17 00:00:00+00:00,139.99,141,139.89,141,43884952,133.6127793,134.5767689,133.5173347,134.5767689,43884952,0,1 | |
| AAPL,2017-03-20 00:00:00+00:00,141.46,141.5,140.23,140.4,21542038,135.0158137,135.0539915,133.8418461,134.0041018,21542038,0,1 | |
| AAPL,2017-03-21 00:00:00+00:00,139.84,142.8,139.73,142.11,39529912,133.4696125,136.2947702,133.3646235,135.636203,39529912,0,1 | |
| AAPL,2017-03-22 00:00:00+00:00,141.42,141.6,139.76,139.845,25860165,134.9776359,135.149436,133.3932569,133.4743847,25860165,0,1 | |
| AAPL,2017-03-23 00:00:00+00:00,140.92,141.5844,140.61,141.26,20346301,134.5004133,135.1345466,134.2045353,134.8249246,20346301,0,1 | |
| AAPL,2017-03-24 00:00:00+00:00,140.64,141.74,140.35,141.5,22395563,134.2331686,135.2830583,133.9563795,135.0539915,22395563,0,1 | |
| AAPL,2017-03-27 00:00:00+00:00,140.88,141.22,138.62,139.39,23575094,134.4622355,134.7867468,132.3051894,133.0401122,23575094,0,1 | |
| AAPL,2017-03-28 00:00:00+00:00,143.8,144.04,140.62,140.91,33374805,137.2492154,137.4782822,134.2140797,134.4908688,33374805,0,1 | |
| AAPL,2017-03-29 00:00:00+00:00,144.12,144.49,143.19,143.68,29189955,137.5546378,137.9077825,136.6670038,137.1346819,29189955,0,1 | |
| AAPL,2017-03-30 00:00:00+00:00,143.93,144.5,143.5,144.19,21207252,137.3732932,137.917327,136.9628818,137.621449,21207252,0,1 | |
| AAPL,2017-03-31 00:00:00+00:00,143.66,144.27,143.01,143.72,19661651,137.115593,137.6978046,136.4952037,137.1728597,19661651,0,1 | |
| AAPL,2017-04-03 00:00:00+00:00,143.7,144.12,143.05,143.71,19985714,137.1537708,137.5546378,136.5333815,137.1633153,19985714,0,1 | |
| AAPL,2017-04-04 00:00:00+00:00,144.77,144.89,143.17,143.25,19891354,138.1750272,138.2895606,136.6479149,136.7242705,19891354,0,1 | |
| AAPL,2017-04-05 00:00:00+00:00,144.02,145.46,143.81,144.22,27717854,137.4591933,138.8335943,137.2587598,137.6500823,27717854,0,1 | |
| AAPL,2017-04-06 00:00:00+00:00,143.66,144.52,143.45,144.29,21149034,137.115593,137.9364159,136.9151595,137.7168935,21149034,0,1 | |
| AAPL,2017-04-07 00:00:00+00:00,143.34,144.18,143.27,143.73,16658543,136.8101706,137.6119045,136.7433594,137.1824042,16658543,0,1 | |
| AAPL,2017-04-10 00:00:00+00:00,143.17,143.8792,142.9,143.6,18933397,136.6479149,137.3248074,136.3902147,137.0583263,18933397,0,1 | |
| AAPL,2017-04-11 00:00:00+00:00,141.63,143.35,140.06,142.94,30379376,135.1780693,136.819715,133.6795904,136.4283925,30379376,0,1 | |
| AAPL,2017-04-12 00:00:00+00:00,141.8,142.15,141.01,141.6,20350000,135.340325,135.6743808,134.5863133,135.149436,20350000,0,1 | |
| AAPL,2017-04-13 00:00:00+00:00,141.05,142.38,141.05,141.91,17822880,134.6244911,135.8939032,134.6244911,135.445314,17822880,0,1 | |
| AAPL,2017-04-17 00:00:00+00:00,141.83,141.88,140.87,141.48,16582094,135.3689584,135.4166806,134.452691,135.0349026,16582094,0,1 | |
| AAPL,2017-04-18 00:00:00+00:00,141.2,142.04,141.11,141.41,14697544,134.7676579,135.5693919,134.6817578,134.9680914,14697544,0,1 | |
| AAPL,2017-04-19 00:00:00+00:00,140.68,142,140.45,141.88,17328375,134.2713464,135.531214,134.051824,135.4166806,17328375,0,1 | |
| AAPL,2017-04-20 00:00:00+00:00,142.44,142.92,141.16,141.22,23319562,135.9511699,136.4093036,134.7294801,134.7867468,23319562,0,1 | |
| AAPL,2017-04-21 00:00:00+00:00,142.27,142.68,141.85,142.44,17320928,135.7889142,136.1802368,135.3880473,135.9511699,17320928,0,1 | |
| AAPL,2017-04-24 00:00:00+00:00,143.64,143.95,143.18,143.5,17116599,137.0965041,137.3923821,136.6574593,136.9628818,17116599,0,1 | |
| AAPL,2017-04-25 00:00:00+00:00,144.53,144.9,143.87,143.91,18216472,137.9459603,138.299105,137.3160265,137.3542043,18216472,0,1 | |
| AAPL,2017-04-26 00:00:00+00:00,143.68,144.6,143.3762,144.47,19614287,137.1346819,138.0127715,136.8447215,137.8886936,19614287,0,1 | |
| AAPL,2017-04-27 00:00:00+00:00,143.79,144.16,143.31,143.9225,13948980,137.2396709,137.5928156,136.7815372,137.3661349,13948980,0,1 | |
| AAPL,2017-04-28 00:00:00+00:00,143.65,144.3,143.27,144.09,20247187,137.1060486,137.7264379,136.7433594,137.5260045,20247187,0,1 | |
| AAPL,2017-05-01 00:00:00+00:00,146.58,147.2,144.96,145.1,32818760,139.9025729,140.4943289,138.3563717,138.4899941,32818760,0,1 | |
| AAPL,2017-05-02 00:00:00+00:00,147.51,148.09,146.84,147.54,39752670,140.7902069,141.3437851,140.1507287,140.8188403,39752670,0,1 | |
| AAPL,2017-05-03 00:00:00+00:00,147.06,147.49,144.27,145.59,45142806,140.3607066,140.771118,137.6978046,138.9576722,45142806,0,1 | |
| AAPL,2017-05-04 00:00:00+00:00,146.53,147.14,145.81,146.52,23275690,139.8548507,140.4370622,139.1676501,139.8453062,23275690,0,1 | |
| AAPL,2017-05-05 00:00:00+00:00,148.96,148.98,146.76,146.76,26787359,142.1741524,142.1932413,140.0743731,140.0743731,26787359,0,1 | |
| AAPL,2017-05-08 00:00:00+00:00,153.01,153.7,149.03,149.03,48339210,146.0396554,146.6982225,142.2409636,142.2409636,48339210,0,1 | |
| AAPL,2017-05-09 00:00:00+00:00,153.99,154.88,153.45,153.87,35942435,146.9750116,147.8244678,146.4596112,146.8604782,35942435,0,1 | |
| AAPL,2017-05-10 00:00:00+00:00,153.26,153.94,152.11,153.63,25670456,146.2782667,146.9272894,145.1806547,146.6314114,25670456,0,1 | |
| AAPL,2017-05-11 00:00:00+00:00,153.95,154.07,152.31,152.45,25596687,147.5381343,147.6531364,145.9664387,146.1006078,25596687,0.63,1 | |
| AAPL,2017-05-12 00:00:00+00:00,156.1,156.42,154.67,154.7,32221756,149.5985889,149.9052612,148.228147,148.2568975,32221756,0,1 | |
| AAPL,2017-05-15 00:00:00+00:00,155.7,156.65,155.05,156.01,25700983,149.2152485,150.1256819,148.5923204,149.5123373,25700983,0,1 | |
| AAPL,2017-05-16 00:00:00+00:00,155.47,156.06,154.72,155.94,19904679,148.9948278,149.5602549,148.2760645,149.4452527,19904679,0,1 | |
| AAPL,2017-05-17 00:00:00+00:00,150.25,154.57,149.71,153.6,49482818,143.9922356,148.1323119,143.4747261,147.2027114,49482818,0,1 | |
| AAPL,2017-05-18 00:00:00+00:00,152.54,153.34,151.13,151.27,33159664,146.1868594,146.9535402,144.8355845,144.9697536,33159664,0,1 | |
| AAPL,2017-05-19 00:00:00+00:00,153.06,153.98,152.63,153.38,26733798,146.6852019,147.5668848,146.273111,146.9918742,26733798,0,1 | |
| AAPL,2017-05-22 00:00:00+00:00,153.99,154.58,152.91,154,22340069,147.5764683,148.1418954,146.5414493,147.5860518,22340069,0,1 | |
| AAPL,2017-05-23 00:00:00+00:00,153.8,154.9,153.31,154.9,19430358,147.3943816,148.4485677,146.9247896,148.4485677,19430358,0,1 | |
| AAPL,2017-05-24 00:00:00+00:00,153.34,154.17,152.67,153.84,19118319,146.9535402,147.7489715,146.311445,147.4327157,19118319,0,1 | |
| AAPL,2017-05-25 00:00:00+00:00,153.87,154.35,153.03,153.73,19044463,147.4614662,147.9214747,146.6564514,147.3272971,19044463,0,1 | |
| AAPL,2017-05-26 00:00:00+00:00,153.61,154.24,153.31,154,21632202,147.2122949,147.8160561,146.9247896,147.5860518,21632202,0,1 | |
| AAPL,2017-05-30 00:00:00+00:00,153.67,154.43,153.33,153.42,20034934,147.269796,147.9981428,146.9439567,147.0302083,20034934,0,1 | |
| AAPL,2017-05-31 00:00:00+00:00,152.76,154.17,152.38,153.97,23162873,146.3976966,147.7489715,146.0335232,147.5573013,23162873,0,1 | |
| AAPL,2017-06-01 00:00:00+00:00,153.18,153.33,152.22,153.17,16180143,146.800204,146.9439567,145.8801871,146.7906205,16180143,0,1 | |
| AAPL,2017-06-02 00:00:00+00:00,155.45,155.45,152.89,153.58,27285861,148.9756608,148.9756608,146.5222822,147.1835444,27285861,0,1 | |
| AAPL,2017-06-05 00:00:00+00:00,153.93,154.45,153.46,154.34,24803858,147.5189673,148.0173098,147.0685423,147.9118912,24803858,0,1 | |
| AAPL,2017-06-06 00:00:00+00:00,154.45,155.81,153.78,153.9,26249630,148.0173098,149.3206671,147.3752146,147.4902167,26249630,0,1 | |
| AAPL,2017-06-07 00:00:00+00:00,155.37,155.98,154.48,155.02,20678772,148.8989927,149.4835868,148.0460603,148.5635698,20678772,0,1 | |
| AAPL,2017-06-08 00:00:00+00:00,154.99,155.54,154.4,155.25,20771367,148.5348193,149.0619123,147.9693922,148.7839906,20771367,0,1 | |
| AAPL,2017-06-09 00:00:00+00:00,148.98,155.19,146.02,155.19,64882700,142.7751299,148.7264895,139.938411,148.7264895,64882700,0,1 | |
| AAPL,2017-06-12 00:00:00+00:00,145.42,146.09,142.51,145.74,71563614,139.3634004,140.0054955,136.574599,139.6700727,71563614,0,1 | |
| AAPL,2017-06-13 00:00:00+00:00,146.59,147.45,145.15,147.16,33749154,140.484671,141.3088529,139.1046456,141.0309311,33749154,0,1 | |
| AAPL,2017-06-14 00:00:00+00:00,145.16,147.5,143.84,147.5,31224203,139.1142291,141.3567704,137.8492058,141.3567704,31224203,0,1 | |
| AAPL,2017-06-15 00:00:00+00:00,144.29,144.4798,142.21,143.32,31348832,138.2804638,138.4623588,136.2870937,137.3508633,31348832,0,1 | |
| AAPL,2017-06-16 00:00:00+00:00,142.27,144.5,142.2,143.78,49180748,136.3445948,138.4817175,136.2775102,137.7917048,49180748,0,1 | |
| AAPL,2017-06-19 00:00:00+00:00,146.34,146.74,143.66,143.66,31449132,140.2450833,140.6284237,137.6767026,137.6767026,31449132,0,1 | |
| AAPL,2017-06-20 00:00:00+00:00,145.01,146.87,144.94,146.87,24572170,138.9704765,140.7530093,138.9033919,140.7530093,24572170,0,1 | |
| AAPL,2017-06-21 00:00:00+00:00,145.87,146.0693,144.61,145.52,21064679,139.7946583,139.9856577,138.5871361,139.4592355,21064679,0,1 | |
| AAPL,2017-06-22 00:00:00+00:00,145.63,146.7,145.1199,145.77,18673365,139.5646541,140.5900896,139.0757992,139.6988232,18673365,0,1 | |
| AAPL,2017-06-23 00:00:00+00:00,146.28,147.16,145.11,145.13,25997976,140.1875822,141.0309311,139.0663116,139.0854786,25997976,0,1 | |
| AAPL,2017-06-26 00:00:00+00:00,145.82,148.28,145.38,147.17,25524661,139.7467408,142.1042842,139.3250663,141.0405146,25524661,0,1 | |
| AAPL,2017-06-27 00:00:00+00:00,143.73,146.16,143.62,145.01,24423643,137.7437872,140.0725801,137.6383686,138.9704765,24423643,0,1 | |
| AAPL,2017-06-28 00:00:00+00:00,145.83,146.11,143.1601,144.49,21915939,139.7563243,140.0246625,137.197623,138.472134,21915939,0,1 | |
| AAPL,2017-06-29 00:00:00+00:00,143.68,145.13,142.28,144.71,31116980,137.6958697,139.0854786,136.3541783,138.6829712,31116980,0,1 | |
| AAPL,2017-06-30 00:00:00+00:00,144.02,144.96,143.78,144.45,22328979,138.021709,138.9225589,137.7917048,138.4337999,22328979,0,1 | |
| AAPL,2017-07-03 00:00:00+00:00,143.5,145.3,143.1,144.88,14258300,137.5233665,139.2483983,137.1400261,138.8458908,14258300,0,1 | |
| AAPL,2017-07-05 00:00:00+00:00,144.09,144.79,142.7237,143.69,20758795,138.0887936,138.7596392,136.7793986,137.7054532,20758795,0,1 | |
| AAPL,2017-07-06 00:00:00+00:00,142.73,143.5,142.41,143.02,23374374,136.7854362,137.5233665,136.4787639,137.063358,23374374,0,1 | |
| AAPL,2017-07-07 00:00:00+00:00,144.18,144.75,142.9,142.9,18505351,138.1750451,138.7213052,136.9483559,136.9483559,18505351,0,1 | |
| AAPL,2017-07-10 00:00:00+00:00,145.06,145.95,143.37,144.11,21030466,139.018394,139.8713264,137.3987808,138.1079606,21030466,0,1 | |
| AAPL,2017-07-11 00:00:00+00:00,145.53,145.85,144.38,144.73,18311156,139.468819,139.7754913,138.3667153,138.7021382,18311156,0,1 | |
| AAPL,2017-07-12 00:00:00+00:00,145.74,146.18,144.82,145.87,23617964,139.6700727,140.0917471,138.7883898,139.7946583,23617964,0,1 | |
| AAPL,2017-07-13 00:00:00+00:00,147.77,148.49,145.44,145.5,24922788,141.6155252,142.3055379,139.3825674,139.4400684,24922788,0,1 | |
| AAPL,2017-07-14 00:00:00+00:00,149.04,149.33,147.33,147.97,19961788,142.8326309,143.1105527,141.1938508,141.8071954,19961788,0,1 | |
| AAPL,2017-07-17 00:00:00+00:00,149.56,150.9,148.57,148.82,23243713,143.3309735,144.6151638,142.382206,142.6217937,23243713,0,1 | |
| AAPL,2017-07-18 00:00:00+00:00,150.08,150.13,148.67,149.2,17713795,143.829316,143.8772335,142.4780411,142.9859671,17713795,0,1 | |
| AAPL,2017-07-19 00:00:00+00:00,151.02,151.42,149.95,150.48,20615419,144.7301659,145.1135063,143.7047303,144.2126564,20615419,0,1 | |
| AAPL,2017-07-20 00:00:00+00:00,150.34,151.74,150.19,151.5,17053326,144.0784872,145.4201786,143.9347346,145.1901744,17053326,0,1 | |
| AAPL,2017-07-21 00:00:00+00:00,150.27,150.44,148.88,149.99,24671002,144.0114027,144.1743223,142.6792948,143.7430644,24671002,0,1 | |
| AAPL,2017-07-24 00:00:00+00:00,152.09,152.44,149.9,150.58,21122730,145.7556014,146.0910243,143.6568128,144.3084915,21122730,0,1 | |
| AAPL,2017-07-25 00:00:00+00:00,152.74,153.84,151.8,151.8,18612649,146.3785296,147.4327157,145.4776797,145.4776797,18612649,0,1 | |
| AAPL,2017-07-26 00:00:00+00:00,153.46,153.93,153.06,153.35,15172136,147.0685423,147.5189673,146.6852019,146.9631237,15172136,0,1 | |
| AAPL,2017-07-27 00:00:00+00:00,150.56,153.99,147.3,153.75,32175875,144.2893244,147.5764683,141.1651002,147.3464641,32175875,0,1 | |
| AAPL,2017-07-28 00:00:00+00:00,149.5,150.23,149.19,149.89,16832947,143.2734724,143.9730686,142.9763836,143.6472293,16832947,0,1 | |
| AAPL,2017-07-31 00:00:00+00:00,148.73,150.33,148.13,149.9,19422655,142.5355421,144.0689037,141.9605315,143.6568128,19422655,0,1 | |
| AAPL,2017-08-01 00:00:00+00:00,150.05,150.22,148.41,149.1,24725526,143.8005654,143.9634851,142.2288698,142.890132,24725526,0,1 | |
| AAPL,2017-08-02 00:00:00+00:00,157.14,159.75,156.16,159.28,69222793,150.5952739,153.09657,149.65609,152.646145,69222793,0,1 | |
| AAPL,2017-08-03 00:00:00+00:00,155.57,157.21,155.02,157.05,26000738,149.0906629,150.6623585,148.5635698,150.5090223,26000738,0,1 | |
| AAPL,2017-08-04 00:00:00+00:00,156.39,157.4,155.69,156.07,20349532,149.8765107,150.8444452,149.205665,149.5698384,20349532,0,1 | |
| AAPL,2017-08-07 00:00:00+00:00,158.81,158.92,156.6701,157.06,21870321,152.1957201,152.3011387,150.1449448,150.5186058,21870321,0,1 | |
| AAPL,2017-08-08 00:00:00+00:00,160.08,161.83,158.27,158.6,35775675,153.4128258,155.08994,151.6782105,151.9944664,35775675,0,1 | |
| AAPL,2017-08-09 00:00:00+00:00,161.06,161.27,159.11,159.26,25640394,154.3520098,154.5532635,152.4832254,152.626978,25640394,0,1 | |
| AAPL,2017-08-10 00:00:00+00:00,155.32,160,154.63,159.9,39081017,149.4548363,153.958111,148.7908919,153.8618872,39081017,0.63,1 | |
| AAPL,2017-08-11 00:00:00+00:00,157.48,158.5728,156.07,156.6,25943187,151.5332707,152.5848046,150.1765149,150.6865011,25943187,0,1 | |
| AAPL,2017-08-14 00:00:00+00:00,159.85,160.21,158.75,159.32,21754810,153.8137753,154.160181,152.7553133,153.303789,21754810,0,1 | |
| AAPL,2017-08-15 00:00:00+00:00,161.6,162.195,160.14,160.66,27936774,155.4976921,156.0702238,154.0928243,154.5931882,27936774,0,1 | |
| AAPL,2017-08-16 00:00:00+00:00,160.95,162.51,160.15,161.94,27321761,154.8722373,156.3733289,154.1024467,155.8248531,27321761,0,1 | |
| AAPL,2017-08-17 00:00:00+00:00,157.86,160.71,157.84,160.52,26925694,151.8989213,154.6413001,151.8796765,154.4584749,26925694,0,1 | |
| AAPL,2017-08-18 00:00:00+00:00,157.5,159.5,156.72,157.86,27012525,151.5525155,153.4769919,150.8019697,151.8989213,27012525,0,1 | |
| AAPL,2017-08-21 00:00:00+00:00,157.21,157.89,155.1101,157.5,26145653,151.2734664,151.9277884,149.2528625,151.5525155,26145653,0,1 | |
| AAPL,2017-08-22 00:00:00+00:00,159.78,160,158.02,158.23,21297812,153.7464186,153.958111,152.0528794,152.2549494,21297812,0,1 | |
| AAPL,2017-08-23 00:00:00+00:00,159.98,160.47,158.88,159.07,19198189,153.9388662,154.4103629,152.8804042,153.0632295,19198189,0,1 | |
| AAPL,2017-08-24 00:00:00+00:00,159.27,160.74,158.55,160.43,19029621,153.2556771,154.6701673,152.5628656,154.3718734,19029621,0,1 | |
| AAPL,2017-08-25 00:00:00+00:00,159.86,160.56,159.27,159.65,25015218,153.8233977,154.4969644,153.2556771,153.6213276,25015218,0,1 | |
| AAPL,2017-08-28 00:00:00+00:00,161.47,162,159.93,160.14,25279674,155.3726011,155.8825874,153.8907543,154.0928243,25279674,0,1 | |
| AAPL,2017-08-29 00:00:00+00:00,162.91,163.12,160,160.1,29307862,156.7582241,156.9602942,153.958111,154.0543348,29307862,0,1 | |
| AAPL,2017-08-30 00:00:00+00:00,163.35,163.89,162.61,163.8,26973946,157.1816089,157.7012176,156.4695527,157.6146161,26973946,0,1 | |
| AAPL,2017-08-31 00:00:00+00:00,164,164.52,163.48,163.64,26412439,157.8070638,158.3074276,157.3066999,157.460658,26412439,0,1 | |
| AAPL,2017-09-01 00:00:00+00:00,164.05,164.94,163.63,164.8,16508568,157.8551757,158.7115677,157.4510356,158.5768543,16508568,0,1 | |
| AAPL,2017-09-05 00:00:00+00:00,162.08,164.25,160.56,163.75,29317054,155.9595664,158.0476233,154.4969644,157.5665042,29317054,0,1 | |
| AAPL,2017-09-06 00:00:00+00:00,161.91,162.99,160.52,162.71,21179047,155.7959859,156.8352032,154.4584749,156.5657765,21179047,0,1 | |
| AAPL,2017-09-07 00:00:00+00:00,161.26,162.24,160.36,162.09,21722995,155.1705311,156.1135246,154.3045167,155.9691888,21722995,0,1 | |
| AAPL,2017-09-08 00:00:00+00:00,158.63,161.15,158.53,160.86,28183159,152.6398447,155.0646849,152.5436209,154.7856358,28183159,0,1 | |
| AAPL,2017-09-11 00:00:00+00:00,161.5,162.05,159.89,160.5,31028926,155.4014683,155.9306993,153.8522648,154.4392301,31028926,0,1 | |
| AAPL,2017-09-12 00:00:00+00:00,160.86,163.96,158.77,162.61,71139119,154.7856358,157.7685742,152.774558,156.4695527,71139119,0,1 | |
| AAPL,2017-09-13 00:00:00+00:00,159.65,159.96,157.91,159.87,44393752,153.6213276,153.9196215,151.9470332,153.83302,44393752,0,1 | |
| AAPL,2017-09-14 00:00:00+00:00,158.28,159.4,158.09,158.99,23073646,152.3030613,153.3807681,152.120236,152.9862504,23073646,0,1 | |
| AAPL,2017-09-15 00:00:00+00:00,159.88,160.97,158,158.47,48203642,153.8426424,154.891482,152.0336346,152.4858866,48203642,0,1 | |
| AAPL,2017-09-18 00:00:00+00:00,158.67,160.5,157.995,160.11,27939718,152.6783342,154.4392301,152.0288234,154.0639572,27939718,0,1 | |
| AAPL,2017-09-19 00:00:00+00:00,158.73,159.77,158.44,159.51,20347352,152.7360685,153.7367962,152.4570194,153.4866143,20347352,0,1 | |
| AAPL,2017-09-20 00:00:00+00:00,156.07,158.26,153.83,157.9,51693239,150.1765149,152.2838165,148.0211013,151.9374108,51693239,0,1 | |
| AAPL,2017-09-21 00:00:00+00:00,153.39,155.8,152.75,155.8,36643382,147.5977165,149.9167106,146.9818841,149.9167106,36643382,0,1 | |
| AAPL,2017-09-22 00:00:00+00:00,151.89,152.27,150.56,152.02,46114424,146.1543592,146.5200098,144.8745824,146.2794502,46114424,0,1 | |
| AAPL,2017-09-25 00:00:00+00:00,150.55,151.83,149.16,149.99,43922334,144.8649601,146.096625,143.527449,144.3261067,43922334,0,1 | |
| AAPL,2017-09-26 00:00:00+00:00,153.14,153.92,151.69,151.78,35470985,147.357157,148.1077028,145.9619116,146.048513,35470985,0,1 | |
| AAPL,2017-09-27 00:00:00+00:00,154.23,154.7189,153.54,153.8,24959552,148.4059966,148.8764349,147.7420523,147.9922342,24959552,0,1 | |
| AAPL,2017-09-28 00:00:00+00:00,153.28,154.28,152.7,153.89,21896592,147.4918703,148.4541085,146.9337722,148.0788356,21896592,0,1 | |
| AAPL,2017-09-29 00:00:00+00:00,154.12,154.13,152,153.21,25856530,148.3001504,148.3097728,146.2602054,147.4245137,25856530,0,1 | |
| AAPL,2017-10-02 00:00:00+00:00,153.81,154.45,152.72,154.26,18524860,148.0018566,148.617689,146.9530169,148.4348638,18524860,0,1 | |
| AAPL,2017-10-03 00:00:00+00:00,154.48,155.09,153.91,154.01,16146388,148.6465562,149.2335215,148.0980804,148.1943042,16146388,0,1 | |
| AAPL,2017-10-04 00:00:00+00:00,153.48,153.86,152.46,153.63,19844177,147.684318,148.0499685,146.702835,147.8286537,19844177,0,1 | |
| AAPL,2017-10-05 00:00:00+00:00,155.39,155.44,154.05,154.18,21032800,149.5221929,149.5703048,148.2327937,148.3578847,21032800,0,1 | |
| AAPL,2017-10-06 00:00:00+00:00,155.3,155.49,154.56,154.97,16423749,149.4355915,149.6184167,148.7235352,149.1180529,16423749,0,1 | |
| AAPL,2017-10-09 00:00:00+00:00,155.84,156.73,155.485,155.81,16200129,149.9552001,150.8115921,149.6136056,149.926333,16200129,0,1 | |
| AAPL,2017-10-10 00:00:00+00:00,155.9,158,155.1,156.055,15456331,150.0129344,152.0336346,149.2431438,150.1620813,15456331,0,1 | |
| AAPL,2017-10-11 00:00:00+00:00,156.55,156.98,155.75,155.97,16607693,150.6383892,151.0521517,149.8685987,150.0802911,16607693,0,1 | |
| AAPL,2017-10-12 00:00:00+00:00,156,157.37,155.7299,156.35,16045720,150.1091582,151.4274245,149.8492577,150.4459416,16045720,0,1 | |
| AAPL,2017-10-13 00:00:00+00:00,156.99,157.28,156.41,156.73,16287608,151.061774,151.3408231,150.5036759,150.8115921,16287608,0,1 | |
| AAPL,2017-10-16 00:00:00+00:00,159.88,160,157.65,157.9,23894630,153.8426424,153.958111,151.6968512,151.9374108,23894630,0,1 | |
| AAPL,2017-10-17 00:00:00+00:00,160.47,160.87,159.23,159.78,18816438,154.4103629,154.7952582,153.2171876,153.7464186,18816438,0,1 | |
| AAPL,2017-10-18 00:00:00+00:00,159.76,160.71,159.6,160.42,16158659,153.7271738,154.6413001,153.5732157,154.362251,16158659,0,1 | |
| AAPL,2017-10-19 00:00:00+00:00,155.98,157.08,155.02,156.75,42111326,150.0899135,151.1483755,149.1661648,150.8308369,42111326,0,1 | |
| AAPL,2017-10-20 00:00:00+00:00,156.25,157.75,155.96,156.61,23612246,150.3497178,151.7930751,150.0706687,150.6961235,23612246,0,1 | |
| AAPL,2017-10-23 00:00:00+00:00,156.17,157.69,155.5,156.89,21654461,150.2727387,151.7353408,149.6280391,150.9655502,21654461,0,1 | |
| AAPL,2017-10-24 00:00:00+00:00,157.1,157.42,156.2,156.29,17137731,151.1676202,151.4755365,150.3016059,150.3882073,17137731,0,1 | |
| AAPL,2017-10-25 00:00:00+00:00,156.41,157.55,155.27,156.91,20126554,150.5036759,151.6006274,149.4067243,150.984795,20126554,0,1 | |
| AAPL,2017-10-26 00:00:00+00:00,157.41,157.8295,156.78,157.23,16751691,151.4659141,151.869573,150.859704,151.2927112,16751691,0,1 | |
| AAPL,2017-10-27 00:00:00+00:00,163.05,163.6,158.7,159.29,43904150,156.8929375,157.4221685,152.7072013,153.2749219,43904150,0,1 | |
| AAPL,2017-10-30 00:00:00+00:00,166.72,168.07,163.72,163.89,43923292,160.4243517,161.7233732,157.5376371,157.7012176,43923292,0,1 | |
| AAPL,2017-10-31 00:00:00+00:00,169.04,169.6499,166.94,167.9,35474672,162.6567443,163.2436133,160.6360441,161.5597927,35474672,0,1 | |
| AAPL,2017-11-01 00:00:00+00:00,166.89,169.94,165.61,169.87,33100847,160.5879322,163.5227586,159.3562673,163.455402,33100847,0,1 | |
| AAPL,2017-11-02 00:00:00+00:00,168.11,168.5,165.28,167.64,32710040,161.7618627,162.1371356,159.0387287,161.3096108,32710040,0,1 | |
| AAPL,2017-11-03 00:00:00+00:00,172.5,174.26,171.12,174,58683826,165.9860884,167.6796276,164.6581997,167.4294457,58683826,0,1 | |
| AAPL,2017-11-06 00:00:00+00:00,174.25,174.99,171.72,172.365,34242566,167.6700053,168.3820615,165.2355426,165.8561863,34242566,0,1 | |
| AAPL,2017-11-07 00:00:00+00:00,174.81,175.25,173.6,173.91,23910914,168.2088586,168.6322435,167.0445504,167.3428443,23910914,0,1 | |
| AAPL,2017-11-08 00:00:00+00:00,176.24,176.24,174.33,174.66,24409527,169.5848593,169.5848593,167.7469843,168.0645229,24409527,0,1 | |
| AAPL,2017-11-09 00:00:00+00:00,175.88,176.095,173.14,175.11,28636531,169.2384535,169.4453347,166.6019209,168.4975301,28636531,0,1 | |
| AAPL,2017-11-10 00:00:00+00:00,174.67,175.38,174.27,175.11,25061183,168.6803554,169.3660086,168.2940718,169.1052672,25061183,0.63,1 | |
| AAPL,2017-11-13 00:00:00+00:00,173.97,174.5,173.4,173.5,16828025,168.0043592,168.5161849,167.4539052,167.5504761,16828025,0,1 | |
| AAPL,2017-11-14 00:00:00+00:00,171.34,173.48,171.18,173.04,23588451,165.4645451,167.5311619,165.3100317,167.10625,23588451,0,1 | |
| AAPL,2017-11-15 00:00:00+00:00,169.08,170.3197,168.38,169.97,28702351,163.2820432,164.4792324,162.606047,164.141524,28702351,0,1 | |
| AAPL,2017-11-16 00:00:00+00:00,171.1,171.87,170.3,171.18,23497326,165.232775,165.9763707,164.4602079,165.3100317,23497326,0,1 | |
| AAPL,2017-11-17 00:00:00+00:00,170.15,171.39,169.64,171.04,21665811,164.3153516,165.5128305,163.8228401,165.1748324,21665811,0,1 | |
| AAPL,2017-11-20 00:00:00+00:00,169.98,170.56,169.56,170.29,15974387,164.1511811,164.7112922,163.7455834,164.4505508,15974387,0,1 | |
| AAPL,2017-11-21 00:00:00+00:00,173.14,173.7,170.78,170.78,24875471,167.2028209,167.7436178,164.9237481,164.9237481,24875471,0,1 | |
| AAPL,2017-11-22 00:00:00+00:00,174.96,175,173.05,173.36,24997274,168.9604109,168.9990393,167.1159071,167.4152768,24997274,0,1 | |
| AAPL,2017-11-24 00:00:00+00:00,174.97,175.5,174.6459,175.1,14026519,168.970068,169.4818937,168.6570818,169.0956101,14026519,0,1 | |
| AAPL,2017-11-27 00:00:00+00:00,174.09,175.08,173.34,175.05,20536313,168.1202443,169.076296,167.3959627,169.0473247,20536313,0,1 | |
| AAPL,2017-11-28 00:00:00+00:00,173.07,174.87,171.86,174.3,25468442,167.1352213,168.8734971,165.9667136,168.3230431,25468442,0,1 | |
| AAPL,2017-11-29 00:00:00+00:00,169.48,172.92,167.16,172.63,40788324,163.6683267,166.990365,161.4278823,166.7103094,40788324,0,1 | |
| AAPL,2017-11-30 00:00:00+00:00,171.85,172.14,168.44,170.43,40172368,165.9570566,166.2371121,162.6639896,164.5857501,40172368,0,1 | |
| AAPL,2017-12-01 00:00:00+00:00,171.05,171.67,168.5,169.95,39590080,165.1844895,165.783229,162.7219321,164.1222098,39590080,0,1 | |
| AAPL,2017-12-04 00:00:00+00:00,169.8,172.62,169.63,172.48,32115052,163.9773535,166.7006523,163.813183,166.5654531,32115052,0,1 | |
| AAPL,2017-12-05 00:00:00+00:00,169.64,171.52,168.4,169.06,27008428,163.8228401,165.6383727,162.6253612,163.262729,27008428,0,1 | |
| AAPL,2017-12-06 00:00:00+00:00,169.01,170.2047,166.46,167.5,28224357,163.2144436,164.3681759,160.7518861,161.7562233,28224357,0,1 | |
| AAPL,2017-12-07 00:00:00+00:00,169.32,170.44,168.91,169.03,24469613,163.5138133,164.5954072,163.1178727,163.2337578,24469613,0,1 | |
| AAPL,2017-12-08 00:00:00+00:00,169.37,171,168.82,170.49,23096872,163.5620987,165.1362041,163.0309589,164.6436926,23096872,0,1 | |
| AAPL,2017-12-11 00:00:00+00:00,172.67,172.89,168.79,169.2,33092051,166.7489378,166.9613937,163.0019876,163.3979282,33092051,0,1 | |
| AAPL,2017-12-12 00:00:00+00:00,171.7,172.39,171.461,172.15,18945457,165.8122002,166.4785393,165.5813958,166.2467692,18945457,0,1 | |
| AAPL,2017-12-13 00:00:00+00:00,172.27,173.54,172,172.5,23142242,166.3626543,167.5891044,166.1019129,166.5847673,23142242,0,1 | |
| AAPL,2017-12-14 00:00:00+00:00,172.22,173.13,171.65,172.4,20219307,166.3143688,167.1931638,165.7639148,166.4881964,20219307,0,1 | |
| AAPL,2017-12-15 00:00:00+00:00,173.97,174.17,172.46,173.63,37054632,168.0043592,168.197501,166.5461389,167.6760182,37054632,0,1 | |
| AAPL,2017-12-18 00:00:00+00:00,176.42,177.2,174.86,174.88,28831533,170.3703458,171.1235986,168.86384,168.8831542,28831533,0,1 | |
| AAPL,2017-12-19 00:00:00+00:00,174.54,175.39,174.09,175.03,27078872,168.5548132,169.3756657,168.1202443,169.0280105,27078872,0,1 | |
| AAPL,2017-12-20 00:00:00+00:00,174.35,175.42,173.25,174.87,23000392,168.3713285,169.404637,167.3090489,168.8734971,23000392,0,1 | |
| AAPL,2017-12-21 00:00:00+00:00,175.01,176.02,174.1,174.17,20356826,169.0086964,169.9840622,168.1299013,168.197501,20356826,0,1 | |
| AAPL,2017-12-22 00:00:00+00:00,175.01,175.424,174.5,174.68,16052615,169.0086964,169.4084998,168.5161849,168.6900124,16052615,0,1 | |
| AAPL,2017-12-26 00:00:00+00:00,170.57,171.47,169.679,170.8,32968167,164.7209493,165.5900872,163.8605028,164.9430623,32968167,0,1 | |
| AAPL,2017-12-27 00:00:00+00:00,170.6,170.78,169.71,170.1,21672062,164.7499206,164.9237481,163.8904397,164.2670662,21672062,0,1 | |
| AAPL,2017-12-28 00:00:00+00:00,171.08,171.85,170.48,171,15997739,165.2134608,165.9570566,164.6340355,165.1362041,15997739,0,1 | |
| AAPL,2017-12-29 00:00:00+00:00,169.23,170.59,169.22,170.52,25643711,163.4268995,164.7402635,163.4172424,164.6726639,25643711,0,1 | |
| AAPL,2018-01-02 00:00:00+00:00,172.26,172.3,169.26,170.16,25048048,166.3529972,166.3916255,163.4558708,164.3250087,25048048,0,1 | |
| AAPL,2018-01-03 00:00:00+00:00,172.23,174.55,171.96,172.53,28819653,166.3240259,168.5644703,166.0632845,166.6137385,28819653,0,1 | |
| AAPL,2018-01-04 00:00:00+00:00,173.03,173.47,172.08,172.54,22211345,167.0965929,167.5215048,166.1791696,166.6233956,22211345,0,1 | |
| AAPL,2018-01-05 00:00:00+00:00,175,175.37,173.05,173.44,23016177,168.9990393,169.3563515,167.1159071,167.4925335,23016177,0,1 | |
| AAPL,2018-01-08 00:00:00+00:00,174.35,175.61,173.93,174.35,20134092,168.3713285,169.5881216,167.9657309,168.3713285,20134092,0,1 | |
| AAPL,2018-01-09 00:00:00+00:00,174.33,175.06,173.41,174.55,21262614,168.3520144,169.0569818,167.4635623,168.5644703,21262614,0,1 | |
| AAPL,2018-01-10 00:00:00+00:00,174.29,174.3,173,173.16,23589129,168.313386,168.3230431,167.0676217,167.2221351,23589129,0,1 | |
| AAPL,2018-01-11 00:00:00+00:00,175.28,175.4886,174.49,174.59,17523256,169.2694377,169.4708846,168.5065278,168.6030987,17523256,0,1 | |
| AAPL,2018-01-12 00:00:00+00:00,177.09,177.36,175.65,176.18,25039531,171.0173706,171.278112,169.62675,170.1385756,25039531,0,1 | |
| AAPL,2018-01-16 00:00:00+00:00,176.19,179.39,176.14,177.9,29159005,170.1482327,173.2385009,170.0999473,171.7995948,29159005,0,1 | |
| AAPL,2018-01-17 00:00:00+00:00,179.1,179.25,175.07,176.15,32752734,172.9584453,173.1033016,169.0666389,170.1096044,32752734,0,1 | |
| AAPL,2018-01-18 00:00:00+00:00,179.26,180.1,178.25,179.37,30234512,173.1129587,173.9241541,172.1375929,173.2191867,30234512,0,1 | |
| AAPL,2018-01-19 00:00:00+00:00,178.46,179.58,177.41,178.61,30827809,172.3403917,173.4219855,171.3263975,172.485248,30827809,0,1 | |
| AAPL,2018-01-22 00:00:00+00:00,177,177.78,176.6016,177.3,26023683,170.9304569,171.6837097,170.5457185,171.2201695,26023683,0,1 | |
| AAPL,2018-01-23 00:00:00+00:00,177.04,179.44,176.82,177.3,31702531,170.9690852,173.2867863,170.7566293,171.2201695,31702531,0,1 | |
| AAPL,2018-01-24 00:00:00+00:00,174.22,177.3,173.2,177.25,50562257,168.2457864,171.2201695,167.2607634,171.1718841,50562257,0,1 | |
| AAPL,2018-01-25 00:00:00+00:00,171.11,174.95,170.53,174.505,39661804,165.242432,168.9507538,164.6823209,168.5210134,39661804,0,1 | |
| AAPL,2018-01-26 00:00:00+00:00,171.51,172,170.06,172,37121805,165.6287156,166.1019129,164.2284378,166.1019129,37121805,0,1 | |
| AAPL,2018-01-29 00:00:00+00:00,167.96,170.16,167.07,170.16,48434424,162.2004493,164.3250087,161.3409685,164.3250087,48434424,0,1 | |
| AAPL,2018-01-30 00:00:00+00:00,166.97,167.37,164.7,165.525,45137026,161.2443976,161.6306812,159.0522387,159.8489484,45137026,0,1 | |
| AAPL,2018-01-31 00:00:00+00:00,167.43,168.4417,166.5,166.87,30984099,161.6886237,162.6656313,160.7905145,161.1478268,30984099,0,1 | |
| AAPL,2018-02-01 00:00:00+00:00,167.78,168.62,166.76,167.165,38099665,162.0266218,162.8378171,161.0415988,161.4327108,38099665,0,1 | |
| AAPL,2018-02-02 00:00:00+00:00,160.5,166.8,160.1,166,85436075,154.9962617,161.0802271,154.6099782,160.3076601,85436075,0,1 | |
| AAPL,2018-02-05 00:00:00+00:00,156.49,163.88,156,159.1,66090446,151.1237695,158.2603575,150.6505721,153.6442694,66090446,0,1 | |
| AAPL,2018-02-06 00:00:00+00:00,163.03,163.72,154,154.83,66625484,157.439505,158.105844,148.7191546,149.5206929,66625484,0,1 | |
| AAPL,2018-02-07 00:00:00+00:00,159.54,163.4,159.0685,163.085,50852130,154.0691813,157.7968172,153.6138496,157.492619,50852130,0,1 | |
| AAPL,2018-02-08 00:00:00+00:00,155.15,161,155.03,160.29,49594129,149.8297197,155.4791161,149.7138346,154.7934629,49594129,0,1 | |
| AAPL,2018-02-09 00:00:00+00:00,156.41,157.89,150.24,157.07,66723743,151.6549093,153.0899151,145.6724862,152.2948443,66723743,0.63,1 | |
| AAPL,2018-02-12 00:00:00+00:00,162.71,163.89,157.51,158.5,60560145,157.7633802,158.9075064,152.7214677,153.6813703,60560145,0,1 | |
| AAPL,2018-02-13 00:00:00+00:00,164.34,164.75,161.65,161.95,32104756,159.3438258,159.7413612,156.7356057,157.0264853,32104756,0,1 | |
| AAPL,2018-02-14 00:00:00+00:00,167.37,167.54,162.88,163.045,39669178,162.2817094,162.4465412,157.9282119,158.0881957,39669178,0,1 | |
| AAPL,2018-02-15 00:00:00+00:00,172.99,173.09,169,169.79,50609595,167.7308533,167.8278131,163.862155,164.6281379,50609595,0,1 | |
| AAPL,2018-02-16 00:00:00+00:00,172.43,174.82,171.77,172.36,39638793,167.1878781,169.5052186,166.547943,167.1200062,39638793,0,1 | |
| AAPL,2018-02-20 00:00:00+00:00,171.85,174.26,171.42,172.05,33531012,166.6255109,168.9622434,166.2085835,166.8194306,33531012,0,1 | |
| AAPL,2018-02-21 00:00:00+00:00,171.07,174.12,171.01,172.83,35833514,165.869224,168.8264996,165.8110481,167.5757175,35833514,0,1 | |
| AAPL,2018-02-22 00:00:00+00:00,172.5,173.95,171.71,171.8,30504116,167.25575,168.6616679,166.4897671,166.577031,30504116,0,1 | |
| AAPL,2018-02-23 00:00:00+00:00,175.5,175.65,173.54,173.67,33329232,170.1645456,170.3099854,168.2641325,168.3901803,33329232,0,1 | |
| AAPL,2018-02-26 00:00:00+00:00,178.97,179.39,176.21,176.35,36886432,173.5290526,173.936284,170.8529606,170.9887044,36886432,0,1 | |
| AAPL,2018-02-27 00:00:00+00:00,178.39,180.48,178.16,179.1,38685165,172.9666854,174.9931464,172.7436778,173.6551004,38685165,0,1 | |
| AAPL,2018-02-28 00:00:00+00:00,178.12,180.615,178.05,179.26,33604574,172.7048938,175.1240422,172.6370219,173.8102362,33604574,0,1 | |
| AAPL,2018-03-01 00:00:00+00:00,175,179.775,172.66,178.54,48801970,169.6797463,174.3095794,167.4108857,173.1121252,48801970,0,1 | |
| AAPL,2018-03-02 00:00:00+00:00,176.21,176.3,172.45,172.8,38453950,170.8529606,170.9402245,167.20727,167.5466295,38453950,0,1 | |
| AAPL,2018-03-05 00:00:00+00:00,176.82,177.74,174.52,175.21,28401366,171.4444157,172.3364464,169.214339,169.883362,28401366,0,1 | |
| AAPL,2018-03-06 00:00:00+00:00,176.67,178.25,176.13,177.91,23788506,171.2989759,172.8309416,170.7753927,172.5012781,23788506,0,1 | |
| AAPL,2018-03-07 00:00:00+00:00,175.03,175.85,174.27,174.94,31703462,169.7088343,170.5039051,168.9719394,169.6215704,31703462,0,1 | |
| AAPL,2018-03-08 00:00:00+00:00,176.94,177.12,175.07,175.48,23163767,171.5607675,171.7352953,169.7476182,170.1451537,23163767,0,1 | |
| AAPL,2018-03-09 00:00:00+00:00,179.98,180,177.39,177.96,31385134,174.5083471,174.5277391,171.9970869,172.5497581,31385134,0,1 | |
| AAPL,2018-03-12 00:00:00+00:00,181.72,182.39,180.21,180.29,32055405,176.1954486,176.8450796,174.7313548,174.8089227,32055405,0,1 | |
| AAPL,2018-03-13 00:00:00+00:00,179.97,183.5,179.24,182.59,31168404,174.4986511,177.921334,173.7908442,177.0389993,31168404,0,1 | |
| AAPL,2018-03-14 00:00:00+00:00,178.44,180.52,177.81,180.32,29075469,173.0151654,175.0319303,172.4043183,174.8380106,29075469,0,1 | |
| AAPL,2018-03-15 00:00:00+00:00,178.65,180.24,178.0701,178.5,22584565,173.2187811,174.7604428,172.6565109,173.0733413,22584565,0,1 | |
| AAPL,2018-03-16 00:00:00+00:00,178.02,179.12,177.62,178.65,36836456,172.607934,173.6744924,172.2200945,173.2187811,36836456,0,1 | |
| AAPL,2018-03-19 00:00:00+00:00,175.3,177.47,173.66,177.32,32804695,169.9706259,172.0746548,168.3804843,171.929215,32804695,0,1 | |
| AAPL,2018-03-20 00:00:00+00:00,175.24,176.8,174.94,175.24,19314039,169.91245,171.4250237,169.6215704,169.91245,19314039,0,1 | |
| AAPL,2018-03-21 00:00:00+00:00,171.27,175.09,171.26,175.04,35247358,166.0631438,169.7670102,166.0534478,169.7185303,35247358,0,1 | |
| AAPL,2018-03-22 00:00:00+00:00,168.85,172.68,168.6,170,41051076,163.7167153,167.4302777,163.4743156,164.8317536,41051076,0,1 | |
| AAPL,2018-03-23 00:00:00+00:00,164.94,169.92,164.94,168.39,40248954,159.9255849,164.7541857,159.9255849,163.2706999,40248954,0,1 | |
| AAPL,2018-03-26 00:00:00+00:00,172.77,173.1,166.44,168.07,36272617,167.5175416,167.8375091,161.3799828,162.9604284,36272617,0,1 | |
| AAPL,2018-03-27 00:00:00+00:00,168.34,175.15,166.92,173.68,38962839,163.22222,169.8251861,161.8453901,168.3998763,38962839,0,1 | |
| AAPL,2018-03-28 00:00:00+00:00,166.48,170.02,165.19,167.25,41668545,161.4187667,164.8511456,160.1679846,162.1653576,41668545,0,1 | |
| AAPL,2018-03-29 00:00:00+00:00,167.78,171.75,166.9,167.805,38398505,162.6792448,166.5285511,161.8259981,162.7034848,38398505,0,1 | |
| AAPL,2018-04-02 00:00:00+00:00,166.68,168.94,164.47,167.88,37586791,161.6126864,163.8039791,159.4698736,162.7762047,37586791,0,1 | |
| AAPL,2018-04-03 00:00:00+00:00,168.39,168.7455,164.88,167.64,30278046,163.2706999,163.6153922,159.867409,162.543501,30278046,0,1 | |
| AAPL,2018-04-04 00:00:00+00:00,171.61,172.01,164.77,164.88,34605489,166.3928073,166.7806467,159.7607532,159.867409,34605489,0,1 | |
| AAPL,2018-04-05 00:00:00+00:00,172.8,174.2304,172.08,172.58,26933197,167.5466295,168.9335433,166.8485186,167.3333179,26933197,0,1 | |
| AAPL,2018-04-06 00:00:00+00:00,168.38,172.48,168.2,170.97,35005290,163.2610039,167.236358,163.0864762,165.7722642,35005290,0,1 | |
| AAPL,2018-04-09 00:00:00+00:00,170.05,173.09,169.845,169.88,29017718,164.8802335,167.8278131,164.6814658,164.7154018,29017718,0,1 | |
| AAPL,2018-04-10 00:00:00+00:00,173.25,174,171.53,173,28614241,167.9829489,168.7101478,166.3152394,167.7405492,28614241,0,1 | |
| AAPL,2018-04-11 00:00:00+00:00,172.44,173.9232,171.7,172.23,22431640,167.1975741,168.6356826,166.4800711,166.9939584,22431640,0,1 | |
| AAPL,2018-04-12 00:00:00+00:00,174.14,175,173.04,173.41,22889285,168.8458916,169.6797463,167.7793332,168.1380847,22889285,0,1 | |
| AAPL,2018-04-13 00:00:00+00:00,174.73,175.84,173.85,174.78,25124255,169.4179547,170.4942091,168.564708,169.4664347,25124255,0,1 | |
| AAPL,2018-04-16 00:00:00+00:00,175.82,176.19,174.8301,175.0301,21578420,170.4748172,170.8335686,169.5150116,169.7089313,21578420,0,1 | |
| AAPL,2018-04-17 00:00:00+00:00,178.24,178.9365,176.41,176.49,26605442,172.8212456,173.496571,171.0468803,171.1244482,26605442,0,1 | |
| AAPL,2018-04-18 00:00:00+00:00,177.84,178.82,176.88,177.81,20754538,172.4334062,173.3836128,171.5025916,172.4043183,20754538,0,1 | |
| AAPL,2018-04-19 00:00:00+00:00,172.8,175.39,172.66,174.95,34808800,167.5466295,170.0578898,167.4108857,169.6312664,34808800,0,1 | |
| AAPL,2018-04-20 00:00:00+00:00,165.72,171.2184,165.43,170.595,65491140,160.6818718,166.0131125,160.4006882,165.4086647,65491140,0,1 | |
| AAPL,2018-04-23 00:00:00+00:00,165.24,166.92,164.09,166.8348,36515477,160.2164645,161.8453901,159.1014262,161.7627803,36515477,0,1 | |
| AAPL,2018-04-24 00:00:00+00:00,162.94,166.33,161.2201,165.67,33692017,157.9863878,161.2733269,156.3187753,160.6333919,33692017,0,1 | |
| AAPL,2018-04-25 00:00:00+00:00,163.65,165.42,162.41,162.62,28382084,158.6748028,160.3909922,157.4725006,157.6761163,28382084,0,1 | |
| AAPL,2018-04-26 00:00:00+00:00,164.22,165.73,163.37,164.12,27963014,159.227474,160.6915678,158.4033152,159.1305141,27963014,0,1 | |
| AAPL,2018-04-27 00:00:00+00:00,162.32,164.33,160.63,164,35655839,157.3852367,159.3341298,155.7466152,159.0141623,35655839,0,1 | |
| AAPL,2018-04-30 00:00:00+00:00,165.26,167.26,161.84,162.1302,42427424,160.2358565,162.1750536,156.9198294,157.2012069,42427424,0,1 | |
| AAPL,2018-05-01 00:00:00+00:00,169.1,169.2,165.27,166.4102,53569376,163.9591149,164.0560748,160.2455524,161.3510887,53569376,0,1 | |
| AAPL,2018-05-02 00:00:00+00:00,176.57,177.75,173.8,175.225,66539371,171.2020161,172.3461424,168.5162281,169.897906,66539371,0,1 | |
| AAPL,2018-05-03 00:00:00+00:00,176.89,177.5,174.4411,175.88,34068180,171.5122876,172.1037427,169.1378377,170.5329931,34068180,0,1 | |
| AAPL,2018-05-04 00:00:00+00:00,183.83,184.25,178.17,178.25,56201317,178.2413015,178.6485329,172.7533738,172.8309416,56201317,0,1 | |
| AAPL,2018-05-07 00:00:00+00:00,185.16,187.67,184.75,185.18,42451423,179.5308676,181.96456,179.1333322,179.5502596,42451423,0,1 | |
| AAPL,2018-05-08 00:00:00+00:00,186.05,186.22,183.665,184.99,28402777,180.3938103,180.5586421,178.0813178,179.3660359,28402777,0,1 | |
| AAPL,2018-05-09 00:00:00+00:00,187.36,187.4,185.22,186.55,23211241,181.6639844,181.7027684,179.5890435,180.8786096,23211241,0,1 | |
| AAPL,2018-05-10 00:00:00+00:00,190.04,190.37,187.65,187.74,27989289,184.2625085,184.5824761,181.945168,182.0324319,27989289,0,1 | |
| AAPL,2018-05-11 00:00:00+00:00,188.59,190.06,187.45,189.49,26212221,183.5643976,184.9952246,182.4547766,184.4404141,26212221,0.73,1 | |
| AAPL,2018-05-14 00:00:00+00:00,188.15,189.53,187.86,189.01,20778772,183.1361228,184.4793482,182.8538508,183.9732053,20778772,0,1 | |
| AAPL,2018-05-15 00:00:00+00:00,186.44,187.07,185.1,186.78,23695159,181.4716914,182.084903,180.1674001,181.802631,23695159,0,1 | |
| AAPL,2018-05-16 00:00:00+00:00,188.18,188.46,186,186.07,19183064,183.1653234,183.4378619,181.0434167,181.1115513,19183064,0,1 | |
| AAPL,2018-05-17 00:00:00+00:00,186.99,188.91,186.36,188,17294029,182.0070349,183.8758701,181.3938233,182.9901201,17294029,0,1 | |
| AAPL,2018-05-18 00:00:00+00:00,186.31,187.8102,186.13,187.19,18297728,181.3451557,182.8053779,181.1699524,182.2017052,18297728,0,1 | |
| AAPL,2018-05-21 00:00:00+00:00,187.63,189.27,186.9106,188,18400787,182.62998,184.2262767,181.9297507,182.9901201,18400787,0,1 | |
| AAPL,2018-05-22 00:00:00+00:00,187.16,188.88,186.78,188.375,15240704,182.1725047,183.8466696,181.802631,183.355127,15240704,0,1 | |
| AAPL,2018-05-23 00:00:00+00:00,188.36,188.5,185.76,186.35,20058415,183.3405267,183.4767959,180.8098123,181.3840898,20058415,0,1 | |
| AAPL,2018-05-24 00:00:00+00:00,188.15,188.84,186.21,188.77,23233975,183.1361228,183.8077355,181.2478205,183.7396009,23233975,0,1 | |
| AAPL,2018-05-25 00:00:00+00:00,188.58,189.65,187.65,188.23,17460963,183.5546641,184.5961504,182.649447,183.213991,17460963,0,1 | |
| AAPL,2018-05-29 00:00:00+00:00,187.9,188.75,186.87,187.6,22514075,182.8927849,183.7201339,181.8902327,182.6007794,22514075,0,1 | |
| AAPL,2018-05-30 00:00:00+00:00,187.5,188,186.78,187.72,18690547,182.5034442,182.9901201,181.802631,182.7175816,18690547,0,1 | |
| AAPL,2018-05-31 00:00:00+00:00,186.87,188.23,186.14,187.22,27482793,181.8902327,183.213991,181.1796859,182.2309058,27482793,0,1 | |
| AAPL,2018-06-01 00:00:00+00:00,190.24,190.26,187.75,187.9912,23442510,185.1704279,185.1898949,182.7467822,182.9815546,23442510,0,1 | |
| AAPL,2018-06-04 00:00:00+00:00,191.83,193.42,191.35,191.635,26266174,186.7180571,188.2656863,186.2508483,186.5282535,26266174,0,1 | |
| AAPL,2018-06-05 00:00:00+00:00,193.31,193.94,192.36,193.065,21565963,188.1586176,188.7718292,187.2339335,187.9201465,21565963,0,1 | |
| AAPL,2018-06-06 00:00:00+00:00,193.98,194.08,191.92,193.63,20933619,188.8107633,188.9080984,186.8056588,188.4700902,20933619,0,1 | |
| AAPL,2018-06-07 00:00:00+00:00,193.46,194.2,192.335,194.14,21347180,188.3046204,189.0249006,187.2095997,188.9664995,21347180,0,1 | |
| AAPL,2018-06-08 00:00:00+00:00,191.7,192,189.77,191.17,26656799,186.5915214,186.8835269,184.7129526,186.075645,26656799,0,1 | |
| AAPL,2018-06-11 00:00:00+00:00,191.23,191.97,190.21,191.35,18308460,186.1340461,186.8543263,185.1412273,186.2508483,18308460,0,1 | |
| AAPL,2018-06-12 00:00:00+00:00,192.28,192.611,191.15,191.385,16911141,187.1560654,187.4782448,186.0561779,186.2849156,16911141,0,1 | |
| AAPL,2018-06-13 00:00:00+00:00,190.7,192.88,190.44,192.42,21638393,185.6181697,187.7400764,185.3650982,187.2923346,21638393,0,1 | |
| AAPL,2018-06-14 00:00:00+00:00,190.8,191.57,190.22,191.55,21610074,185.7155049,186.4649857,185.1509609,186.4455186,21610074,0,1 | |
| AAPL,2018-06-15 00:00:00+00:00,188.84,190.16,188.26,190.03,61719160,183.8077355,185.0925598,183.2431915,184.966024,61719160,0,1 | |
| AAPL,2018-06-18 00:00:00+00:00,188.74,189.22,187.2,187.88,18484865,183.7104003,184.1776092,182.2114387,182.8733179,18484865,0,1 | |
| AAPL,2018-06-19 00:00:00+00:00,185.69,186.33,183.45,185.14,33578455,180.7416777,181.3646227,178.5613698,180.2063342,33578455,0,1 | |
| AAPL,2018-06-20 00:00:00+00:00,186.5,187.2,185.73,186.35,20628701,181.5300925,182.2114387,180.7806117,181.3840898,20628701,0,1 | |
| AAPL,2018-06-21 00:00:00+00:00,185.46,188.35,184.94,187.25,25711898,180.5178068,183.3307932,180.0116639,182.2601063,25711898,0,1 | |
| AAPL,2018-06-22 00:00:00+00:00,184.92,186.15,184.7,186.12,27200447,179.9921968,181.1894194,179.7780595,181.1602189,27200447,0,1 | |
| AAPL,2018-06-25 00:00:00+00:00,182.17,184.92,180.73,183.4,31663096,177.3154797,179.9921968,175.9138532,178.5127023,31663096,0,1 | |
| AAPL,2018-06-26 00:00:00+00:00,184.43,186.53,182.54,182.99,24569201,179.5152545,181.5592931,177.6756198,178.1136281,24569201,0,1 | |
| AAPL,2018-06-27 00:00:00+00:00,184.16,187.28,184.03,185.2278,25285328,179.2524495,182.2893069,179.1259138,180.2917945,25285328,0,1 | |
| AAPL,2018-06-28 00:00:00+00:00,185.5,186.21,183.8,184.1,17365235,180.5567408,181.2478205,178.9020429,179.1940484,17365235,0,1 | |
| AAPL,2018-06-29 00:00:00+00:00,185.11,187.19,182.91,186.29,22737666,180.1771337,182.2017052,178.0357599,181.3256887,22737666,0,1 | |
| AAPL,2018-07-02 00:00:00+00:00,187.18,187.3,183.42,183.82,17731343,182.1919717,182.3087739,178.5321693,178.92151,17731343,0,1 | |
| AAPL,2018-07-03 00:00:00+00:00,183.92,187.95,183.54,187.79,13954806,179.0188451,182.9414525,178.6489715,182.7857162,13954806,0,1 | |
| AAPL,2018-07-05 00:00:00+00:00,185.4,186.41,184.28,185.26,16604248,180.4594057,181.4424909,179.3692518,180.3231364,16604248,0,1 | |
| AAPL,2018-07-06 00:00:00+00:00,187.97,188.434,185.2,185.42,17485245,182.9609195,183.4125547,180.2647353,180.4788727,17485245,0,1 | |
| AAPL,2018-07-09 00:00:00+00:00,190.58,190.68,189.3,189.5,19756634,185.5013675,185.5987026,184.2554773,184.4501476,19756634,0,1 | |
| AAPL,2018-07-10 00:00:00+00:00,190.35,191.28,190.1801,190.71,15939149,185.2774966,186.1827137,185.1121241,185.6279032,15939149,0,1 | |
| AAPL,2018-07-11 00:00:00+00:00,187.88,189.7799,187.61,188.5,18831470,182.8733179,184.7225888,182.6105129,183.4767959,18831470,0,1 | |
| AAPL,2018-07-12 00:00:00+00:00,191.03,191.41,189.31,189.53,18041131,185.9393757,186.3092494,184.2652108,184.4793482,18041131,0,1 | |
| AAPL,2018-07-13 00:00:00+00:00,191.33,191.84,190.9,191.08,12519792,186.2313813,186.7277906,185.81284,185.9880433,12519792,0,1 | |
| AAPL,2018-07-16 00:00:00+00:00,190.91,192.65,190.415,191.52,15043110,185.8225735,187.5162055,185.3407644,186.4163181,15043110,0,1 | |
| AAPL,2018-07-17 00:00:00+00:00,191.45,191.87,189.2,189.75,15534523,186.3481835,186.7569912,184.1581421,184.6934856,15534523,0,1 | |
| AAPL,2018-07-18 00:00:00+00:00,190.4,191.8,189.93,191.78,16393381,185.3261642,186.6888566,184.8686889,186.6693895,16393381,0,1 | |
| AAPL,2018-07-19 00:00:00+00:00,191.88,192.55,189.69,189.69,20286752,186.7667247,187.4188703,184.6350845,184.6350845,20286752,0,1 | |
| AAPL,2018-07-20 00:00:00+00:00,191.44,192.43,190.17,191.78,20706042,186.3384499,187.3020681,185.1022933,186.6693895,20706042,0,1 | |
| AAPL,2018-07-23 00:00:00+00:00,191.61,191.96,189.56,190.68,15989365,186.5039197,186.8445928,184.5085487,185.5987026,15989365,0,1 | |
| AAPL,2018-07-24 00:00:00+00:00,193,193.6601,192.05,192.45,18697898,187.8568786,188.4993881,186.9321945,187.3215352,18697898,0,1 | |
| AAPL,2018-07-25 00:00:00+00:00,194.82,194.85,192.43,193.0602,16826483,189.6283787,189.6575792,187.3020681,187.9154744,16826483,0,1 | |
| AAPL,2018-07-26 00:00:00+00:00,194.21,195.96,193.61,194.61,19075964,189.0346342,190.7379996,188.4506231,189.4239748,19075964,0,1 | |
| AAPL,2018-07-27 00:00:00+00:00,190.98,195.19,190.1,194.99,24023972,185.8907082,189.9885188,185.0341587,189.7938485,24023972,0,1 | |
| AAPL,2018-07-30 00:00:00+00:00,189.91,192.2,189.07,191.9,21029535,184.8492218,187.0781972,184.0316064,186.7861917,21029535,0,1 | |
| AAPL,2018-07-31 00:00:00+00:00,190.29,192.14,189.34,190.3,39373038,185.2190955,187.0197961,184.2944114,185.228829,39373038,0,1 | |
| AAPL,2018-08-01 00:00:00+00:00,201.5,201.76,197.31,199.13,67935716,196.1303681,196.3834395,192.0520244,193.8235245,67935716,0,1 | |
| AAPL,2018-08-02 00:00:00+00:00,207.39,208.38,200.35,200.58,62404012,201.8634096,202.8270278,195.0110136,195.2348845,62404012,0,1 | |
| AAPL,2018-08-03 00:00:00+00:00,207.99,208.74,205.4803,207.03,33447396,202.4474206,203.1774344,200.0045999,201.513003,33447396,0,1 | |
| AAPL,2018-08-06 00:00:00+00:00,209.07,209.25,207.07,208,25425387,203.4986405,203.6738438,201.5519371,202.4571541,25425387,0,1 | |
| AAPL,2018-08-07 00:00:00+00:00,207.11,209.5,206.76,209.32,25587387,201.5908711,203.9171817,201.250198,203.7419784,25587387,0,1 | |
| AAPL,2018-08-08 00:00:00+00:00,207.25,207.81,204.52,206.05,22525487,201.7271404,202.2722173,199.0698902,200.5591183,22525487,0,1 | |
| AAPL,2018-08-09 00:00:00+00:00,208.88,209.78,207.2,207.28,23492626,203.3137036,204.1897202,201.6784728,201.7563409,23492626,0,1 | |
| AAPL,2018-08-10 00:00:00+00:00,207.53,209.1,206.67,207.36,24611202,202.7102256,204.2437632,201.8701986,202.5441737,24611202,0.73,1 | |
| AAPL,2018-08-13 00:00:00+00:00,208.87,210.952,207.7,207.7,25890880,204.0191048,206.0527514,202.8762774,202.8762774,25890880,0,1 | |
| AAPL,2018-08-14 00:00:00+00:00,209.75,210.56,208.26,210.155,20748010,204.8786673,205.6698554,203.4232717,205.2742613,20748010,0,1 | |
| AAPL,2018-08-15 00:00:00+00:00,210.24,210.74,208.33,209.22,28807564,205.3572873,205.845675,203.491646,204.3609762,28807564,0,1 | |
| AAPL,2018-08-16 00:00:00+00:00,213.32,213.8121,211.47,211.75,28500367,208.3657559,208.8464271,206.5587212,206.8322183,28500367,0,1 | |
| AAPL,2018-08-17 00:00:00+00:00,217.58,217.95,213.16,213.44,35426997,212.5268196,212.8882266,208.2094718,208.482969,35426997,0,1 | |
| AAPL,2018-08-20 00:00:00+00:00,215.46,219.18,215.11,218.1,30287695,210.4560555,214.0896605,210.1141841,213.0347429,30287695,0,1 | |
| AAPL,2018-08-21 00:00:00+00:00,215.04,217.19,214.025,216.8,26159755,210.0458098,212.1458772,209.0543826,211.7649347,26159755,0,1 | |
| AAPL,2018-08-22 00:00:00+00:00,215.05,216.36,213.84,214.1,19018131,210.0555776,211.3351535,208.8736792,209.1276408,19018131,0,1 | |
| AAPL,2018-08-23 00:00:00+00:00,215.49,217.05,214.6,214.65,18883224,210.4853588,212.0091286,209.6160286,209.6648673,18883224,0,1 | |
| AAPL,2018-08-24 00:00:00+00:00,216.16,216.9,215.11,216.6,18476356,211.1397984,211.8626123,210.1141841,211.5695796,18476356,0,1 | |
| AAPL,2018-08-27 00:00:00+00:00,217.94,218.74,216.33,217.15,20525117,212.8784588,213.6598793,211.3058502,212.1068062,20525117,0,1 | |
| AAPL,2018-08-28 00:00:00+00:00,219.7,220.54,218.92,219.01,22776766,214.5975838,215.4180752,213.8356989,213.9236087,22776766,0,1 | |
| AAPL,2018-08-29 00:00:00+00:00,222.98,223.49,219.41,220.15,27254804,217.8014075,218.299563,214.3143189,215.0371328,27254804,0,1 | |
| AAPL,2018-08-30 00:00:00+00:00,225.03,228.26,222.4,223.25,48793824,219.8037973,222.9587823,217.2348777,218.0651369,48793824,0,1 | |
| AAPL,2018-08-31 00:00:00+00:00,227.63,228.87,226,226.51,43340134,222.3434137,223.5546154,220.7512696,221.2494251,43340134,0,1 | |
| AAPL,2018-09-04 00:00:00+00:00,228.36,229.18,226.63,228.41,27390132,223.0564599,223.8574158,221.3666382,223.1052986,27390132,0,1 | |
| AAPL,2018-09-05 00:00:00+00:00,226.87,229.67,225.1,228.99,33332960,221.6010643,224.3360358,219.8721716,223.6718284,33332960,0,1 | |
| AAPL,2018-09-06 00:00:00+00:00,223.1,227.35,221.3,226.23,34289976,217.9186206,222.0699166,216.1604246,220.975928,34289976,0,1 | |
| AAPL,2018-09-07 00:00:00+00:00,221.3,225.37,220.71,221.85,37619810,216.1604246,220.135901,215.5841271,216.6976512,37619810,0,1 | |
| AAPL,2018-09-10 00:00:00+00:00,218.33,221.85,216.47,220.95,39516453,213.2594013,216.6976512,211.4425988,215.8185532,39516453,0,1 | |
| AAPL,2018-09-11 00:00:00+00:00,223.85,224.299,216.56,218.01,35749049,218.6512022,219.0897744,211.5305086,212.9468331,35749049,0,1 | |
| AAPL,2018-09-12 00:00:00+00:00,221.07,225,219.84,224.94,49278740,215.9357662,219.7744941,214.7343323,219.7158875,49278740,0,1 | |
| AAPL,2018-09-13 00:00:00+00:00,226.41,228.35,222.57,223.52,41706377,221.1517476,223.0466921,217.4009295,218.3288663,41706377,0,1 | |
| AAPL,2018-09-14 00:00:00+00:00,223.84,226.84,222.522,225.75,31999289,218.6414345,221.571761,217.3540443,220.5070757,31999289,0,1 | |
| AAPL,2018-09-17 00:00:00+00:00,217.88,222.95,217.27,222.15,37195133,212.8198523,217.7721042,212.2240192,216.9906838,37195133,0,1 | |
| AAPL,2018-09-18 00:00:00+00:00,218.24,221.85,217.12,217.79,31571712,213.1714915,216.6976512,212.0775029,212.7319425,31571712,0,1 | |
| AAPL,2018-09-19 00:00:00+00:00,218.37,219.62,215.3,218.5,27123833,213.2984723,214.5194417,210.2997714,213.4254531,27123833,0,1 | |
| AAPL,2018-09-20 00:00:00+00:00,220.03,222.28,219.15,220.24,26608794,214.9199197,217.1176646,214.0603572,215.1250426,26608794,0,1 | |
| AAPL,2018-09-21 00:00:00+00:00,217.66,221.36,217.29,220.78,96246748,212.6049617,216.2190311,212.2435547,215.6525013,96246748,0,1 | |
| AAPL,2018-09-24 00:00:00+00:00,220.79,221.26,216.63,216.82,27693358,215.6622691,216.1213536,211.5988829,211.7844702,27693358,0,1 | |
| AAPL,2018-09-25 00:00:00+00:00,222.19,222.82,219.7,219.75,24554379,217.0297548,217.6451234,214.5975838,214.6464225,24554379,0,1 | |
| AAPL,2018-09-26 00:00:00+00:00,220.42,223.75,219.76,221,23984706,215.3008622,218.5535247,214.6561903,215.867392,23984706,0,1 | |
| AAPL,2018-09-27 00:00:00+00:00,224.95,226.44,223.54,223.82,30181227,219.7256553,221.1810508,218.3484018,218.621899,30181227,0,1 | |
| AAPL,2018-09-28 00:00:00+00:00,225.74,225.84,224.02,224.79,22929364,220.497308,220.5949855,218.8172541,219.5693712,22929364,0,1 | |
| AAPL,2018-10-01 00:00:00+00:00,227.26,229.42,226.35,227.95,23600802,221.9820068,224.0918419,221.093141,222.6559819,23600802,0,1 | |
| AAPL,2018-10-02 00:00:00+00:00,229.28,230,226.63,227.25,24788170,223.9550933,224.6583717,221.3666382,221.972239,24788170,0,1 | |
| AAPL,2018-10-03 00:00:00+00:00,232.07,233.47,229.78,230.05,28654799,226.6802971,228.0477828,224.4434811,224.7072105,28654799,0,1 | |
| AAPL,2018-10-04 00:00:00+00:00,227.99,232.35,226.73,230.78,32042000,222.6950529,226.9537942,221.4643157,225.4202566,32042000,0,1 | |
| AAPL,2018-10-05 00:00:00+00:00,224.29,228.41,220.58,227.96,33580463,219.0809834,223.1052986,215.4571462,222.6657496,33580463,0,1 | |
| AAPL,2018-10-08 00:00:00+00:00,223.77,224.8,220.2,222.21,29663923,218.5730602,219.579139,215.0859715,217.0492903,29663923,0,1 | |
| AAPL,2018-10-09 00:00:00+00:00,226.87,227.27,222.2462,223.64,26891029,221.6010643,221.9917745,217.0846496,218.4460794,26891029,0,1 | |
| AAPL,2018-10-10 00:00:00+00:00,216.36,226.35,216.05,225.46,41990554,211.3351535,221.093141,211.0323531,220.2238108,41990554,0,1 | |
| AAPL,2018-10-11 00:00:00+00:00,214.45,219.5,212.32,214.52,53124392,209.4695122,214.4022287,207.3889804,209.5378865,53124392,0,1 | |
| AAPL,2018-10-12 00:00:00+00:00,222.11,222.88,216.84,220.42,40337851,216.9516128,217.70373,211.8040058,215.3008622,40337851,0,1 | |
| AAPL,2018-10-15 00:00:00+00:00,217.36,221.83,217.27,221.16,30791007,212.311929,216.6781156,212.2240192,216.023676,30791007,0,1 | |
| AAPL,2018-10-16 00:00:00+00:00,222.15,222.99,216.7627,218.93,29183963,216.9906838,217.8111753,211.728501,213.8454666,29183963,0,1 | |
| AAPL,2018-10-17 00:00:00+00:00,221.19,222.64,219.34,222.3,22885397,216.0529793,217.4693038,214.2459446,217.1372001,22885397,0,1 | |
| AAPL,2018-10-18 00:00:00+00:00,216.02,219.74,213,217.86,32581315,211.0030498,214.6366548,208.0531877,212.8003168,32581315,0,1 | |
| AAPL,2018-10-19 00:00:00+00:00,219.31,221.26,217.43,218.06,33078726,214.2166413,216.1213536,212.3803033,212.9956719,33078726,0,1 | |
| AAPL,2018-10-22 00:00:00+00:00,220.65,223.36,218.94,219.79,28792082,215.5255205,218.1725822,213.8552344,214.6854936,28792082,0,1 | |
| AAPL,2018-10-23 00:00:00+00:00,222.73,223.25,214.7,215.83,38767846,217.5572136,218.0651369,209.7137061,210.8174625,38767846,0,1 | |
| AAPL,2018-10-24 00:00:00+00:00,215.09,224.23,214.54,222.6,40925163,210.0946486,219.0223769,209.557422,217.4302328,40925163,0,1 | |
| AAPL,2018-10-25 00:00:00+00:00,219.8,221.38,216.75,217.71,29855768,214.6952613,216.2385667,211.716096,212.6538005,29855768,0,1 | |
| AAPL,2018-10-26 00:00:00+00:00,216.3,220.19,212.67,215.9,47258375,211.276547,215.0762038,207.7308518,210.8858368,47258375,0,1 | |
| AAPL,2018-10-29 00:00:00+00:00,212.24,219.69,206.09,219.19,45935520,207.3108383,214.587816,201.3036688,214.0994283,45935520,0,1 | |
| AAPL,2018-10-30 00:00:00+00:00,213.3,215.18,209.27,211.15,36659990,208.3462204,210.1825584,204.409815,206.246153,36659990,0,1 | |
| AAPL,2018-10-31 00:00:00+00:00,218.86,220.45,216.62,216.88,38358933,213.7770923,215.3301654,211.5891151,211.8430768,38358933,0,1 | |
| AAPL,2018-11-01 00:00:00+00:00,222.22,222.36,216.81,219.05,58323180,217.0590581,217.1958067,211.7747025,213.9626797,58323180,0,1 | |
| AAPL,2018-11-02 00:00:00+00:00,207.48,213.65,205.43,209.55,91328654,202.6613868,208.6880918,200.658997,204.6833121,91328654,0,1 | |
| AAPL,2018-11-05 00:00:00+00:00,201.59,204.39,198.17,204.3,66163669,196.9081789,199.6431504,193.5676066,199.5552406,66163669,0,1 | |
| AAPL,2018-11-06 00:00:00+00:00,203.77,204.72,201.69,201.92,31882881,199.0375496,199.9654863,197.0058565,197.2305149,31882881,0,1 | |
| AAPL,2018-11-07 00:00:00+00:00,209.95,210.06,204.13,205.97,33424434,205.0740224,205.1814677,199.3891888,201.1864558,33424434,0,1 | |
| AAPL,2018-11-08 00:00:00+00:00,208.49,210.12,206.75,209.98,25362636,204.3609762,205.958695,202.6554359,205.8214676,25362636,0.73,1 | |
| AAPL,2018-11-09 00:00:00+00:00,204.47,206.01,202.25,205.55,34365750,200.42059,201.9300912,198.2445558,201.4792012,34365750,0,1 | |
| AAPL,2018-11-12 00:00:00+00:00,194.17,199.85,193.79,199,51135518,190.3245755,195.8920864,189.9521012,195.0589202,51135518,0,1 | |
| AAPL,2018-11-13 00:00:00+00:00,192.23,197.18,191.4501,191.63,46882936,188.4229961,193.2749642,187.6585416,187.8348788,46882936,0,1 | |
| AAPL,2018-11-14 00:00:00+00:00,186.8,194.48,185.93,193.9,60800957,183.1005341,190.6284362,182.247764,190.0599227,60800957,0,1 | |
| AAPL,2018-11-15 00:00:00+00:00,191.41,191.97,186.9,188.39,46478801,187.6192357,188.1681453,183.1985537,184.6590451,46478801,0,1 | |
| AAPL,2018-11-16 00:00:00+00:00,193.53,194.9695,189.46,190.5,36928253,189.6972504,191.1082419,185.7078544,186.7272578,36928253,0,1 | |
| AAPL,2018-11-19 00:00:00+00:00,185.86,190.7,184.99,190,41920872,182.1791503,186.9232969,181.3263801,186.23716,41920872,0,1 | |
| AAPL,2018-11-20 00:00:00+00:00,176.98,181.47,175.51,178.37,67825247,173.4750135,177.8760917,172.034126,174.8374854,67825247,0,1 | |
| AAPL,2018-11-21 00:00:00+00:00,176.78,180.27,176.55,179.73,31124210,173.2789744,176.699857,173.0535294,176.1705514,31124210,0,1 | |
| AAPL,2018-11-23 00:00:00+00:00,172.29,176.595,172.1,174.94,23623972,168.8778963,173.0976382,168.6916591,171.4754146,23623972,0,1 | |
| AAPL,2018-11-26 00:00:00+00:00,174.62,174.95,170.26,174.24,44998520,171.161752,171.4852165,166.8880992,170.7892777,44998520,0,1 | |
| AAPL,2018-11-27 00:00:00+00:00,174.24,174.77,170.88,171.51,41387377,170.7892777,171.3087813,167.4958205,168.1133437,41387377,0,1 | |
| AAPL,2018-11-28 00:00:00+00:00,180.94,181.29,174.93,176.73,46062539,177.356588,177.6996565,171.4656126,173.2299646,46062539,0,1 | |
| AAPL,2018-11-29 00:00:00+00:00,179.55,182.8,177.7,182.66,41769992,175.9941162,179.1797518,174.1807544,179.0425244,41769992,0,1 | |
| AAPL,2018-11-30 00:00:00+00:00,178.58,180.33,177.03,180.29,39531549,175.0433265,176.7586687,173.5240233,176.7194609,39531549,0,1 | |
| AAPL,2018-12-03 00:00:00+00:00,184.82,184.94,181.21,184.46,40798002,181.1597469,181.2773703,177.6212408,180.8068765,40798002,0,1 | |
| AAPL,2018-12-04 00:00:00+00:00,176.69,182.3899,176.27,180.95,41344282,173.1907568,178.7777736,172.7790747,177.36639,41344282,0,1 | |
| AAPL,2018-12-06 00:00:00+00:00,174.72,174.78,170.42,171.76,43098410,171.2597715,171.3185833,167.0449305,168.3583926,43098410,0,1 | |
| AAPL,2018-12-07 00:00:00+00:00,168.49,174.49,168.3,173.49,42281631,165.1531531,171.0343265,164.9669159,170.054131,42281631,0,1 | |
| AAPL,2018-12-10 00:00:00+00:00,169.6,170.09,163.33,165,62025994,166.2411702,166.721466,160.0953439,161.7322705,62025994,0,1 | |
| AAPL,2018-12-11 00:00:00+00:00,168.63,171.79,167,171.66,47281665,165.2903805,168.3877985,163.6926617,168.2603731,47281665,0,1 | |
| AAPL,2018-12-12 00:00:00+00:00,169.1,171.92,169.02,170.4,35627674,165.7510724,168.5152239,165.6726567,167.0253266,35627674,0,1 | |
| AAPL,2018-12-13 00:00:00+00:00,170.95,172.57,169.55,170.49,31897827,167.5644342,169.152351,166.1921604,167.1135442,31897827,0,1 | |
| AAPL,2018-12-14 00:00:00+00:00,165.48,169.08,165.28,169,40703710,162.2027644,165.7314685,162.0067253,165.6530528,40703710,0,1 | |
| AAPL,2018-12-17 00:00:00+00:00,163.94,168.35,162.73,165.45,44287922,160.6932632,165.0159257,159.5072265,162.1733585,44287922,0,1 | |
| AAPL,2018-12-18 00:00:00+00:00,166.07,167.53,164.39,165.38,33841518,162.7810798,164.2121653,161.1343512,162.1047448,33841518,0,1 | |
| AAPL,2018-12-19 00:00:00+00:00,160.89,167.45,159.09,166,49047297,157.7036667,164.1337497,155.9393146,162.7124661,49047297,0,1 | |
| AAPL,2018-12-20 00:00:00+00:00,156.83,162.11,155.3,160.4,64772960,153.7240726,158.8995053,152.2243734,157.2233708,64772960,0,1 | |
| AAPL,2018-12-21 00:00:00+00:00,150.73,158.16,149.63,156.86,95744384,147.7448796,155.0277327,146.6666645,153.7534785,95744384,0,1 | |
| AAPL,2018-12-24 00:00:00+00:00,146.83,151.55,146.59,148.15,37169232,143.9221168,148.54864,143.6868699,145.215975,37169232,0,1 | |
| AAPL,2018-12-26 00:00:00+00:00,157.17,157.23,146.72,148.3,58582544,154.0573391,154.1161509,143.8142953,145.3630043,58582544,0,1 | |
| AAPL,2018-12-27 00:00:00+00:00,156.15,156.77,150.07,155.84,53117065,153.0575396,153.6652609,147.0979505,152.753679,53117065,0,1 | |
| AAPL,2018-12-28 00:00:00+00:00,156.23,158.52,154.55,157.5,42291424,153.1359553,155.3806032,151.4892267,154.3808037,42291424,0,1 | |
| AAPL,2018-12-31 00:00:00+00:00,157.74,159.36,156.48,158.53,35003466,154.6160506,156.2039674,153.3810042,155.3904051,35003466,0,1 | |
| AAPL,2019-01-02 00:00:00+00:00,157.92,158.85,154.23,154.89,37039737,154.7924858,155.7040677,151.1755641,151.8224932,37039737,0,1 | |
| AAPL,2019-01-03 00:00:00+00:00,142.19,145.72,142,143.98,91312195,139.3740093,142.8340997,139.1877722,141.1285594,91312195,0,1 | |
| AAPL,2019-01-04 00:00:00+00:00,148.26,148.5499,143.8,144.53,58607070,145.3237965,145.6079552,140.9521242,141.667667,58607070,0,1 | |
| AAPL,2019-01-07 00:00:00+00:00,147.93,148.83,145.9,148.7,54777764,145.000332,145.882508,143.0105349,145.7550826,54777764,0,1 | |
| AAPL,2019-01-08 00:00:00+00:00,150.75,151.82,148.52,149.56,41025314,147.7644835,148.8132928,145.5786474,146.5980508,41025314,0,1 | |
| AAPL,2019-01-09 00:00:00+00:00,153.31,154.53,149.63,151.29,45099081,150.2737842,151.4696228,146.6666645,148.2937891,45099081,0,1 | |
| AAPL,2019-01-10 00:00:00+00:00,153.8,153.97,150.86,152.5,35780670,150.75408,150.9207133,147.872305,149.4798258,35780670,0,1 | |
| AAPL,2019-01-11 00:00:00+00:00,152.29,153.7,151.51,152.88,27023241,149.2739847,150.6560605,148.5094321,149.8523001,27023241,0,1 | |
| AAPL,2019-01-14 00:00:00+00:00,150,151.27,149.22,150.85,32439186,147.0293368,148.2741852,146.2647843,147.8625031,32439186,0,1 | |
| AAPL,2019-01-15 00:00:00+00:00,153.07,153.39,150.05,150.27,28710324,150.0385372,150.3521998,147.0783466,147.2939896,28710324,0,1 | |
| AAPL,2019-01-16 00:00:00+00:00,154.94,155.88,153,153.08,30569706,151.871503,152.7928868,149.9699236,150.0483392,30569706,0,1 | |
| AAPL,2019-01-17 00:00:00+00:00,155.86,157.66,153.26,154.2,29821160,152.7732829,154.537635,150.2247744,151.1461583,29821160,0,1 | |
| AAPL,2019-01-18 00:00:00+00:00,156.82,157.88,155.9806,157.5,33751023,153.7142707,154.753278,152.8914945,154.3808037,33751023,0,1 | |
| AAPL,2019-01-22 00:00:00+00:00,153.3,156.73,152.62,156.41,30393970,150.2639822,153.6260531,149.5974492,153.3123905,30393970,0,1 | |
| AAPL,2019-01-23 00:00:00+00:00,153.92,155.14,151.7,154.15,23130570,150.8717035,152.0675421,148.6956693,151.0971485,23130570,0,1 | |
| AAPL,2019-01-24 00:00:00+00:00,152.7,154.48,151.74,154.11,25441549,149.6758649,151.420613,148.7348771,151.0579406,25441549,0,1 | |
| AAPL,2019-01-25 00:00:00+00:00,157.76,158.13,154.32,155.48,33547893,154.6356545,154.9983269,151.2637817,152.4008086,33547893,0,1 | |
| AAPL,2019-01-28 00:00:00+00:00,156.3,156.33,153.66,155.79,26192058,153.204569,153.2339748,150.6168526,152.7046692,26192058,0,1 | |
| AAPL,2019-01-29 00:00:00+00:00,154.68,158.13,154.11,156.25,41587239,151.6166521,154.9983269,151.0579406,153.1555592,41587239,0,1 | |
| AAPL,2019-01-30 00:00:00+00:00,165.25,166.15,160.23,163.25,61109780,161.9773194,162.8594954,157.0567376,160.0169282,61109780,0,1 | |
| AAPL,2019-01-31 00:00:00+00:00,166.44,169,164.56,166.11,40739649,163.1437521,165.6530528,161.3009844,162.8202876,40739649,0,1 | |
| AAPL,2019-02-01 00:00:00+00:00,166.52,168.98,165.93,166.96,32668138,163.2221678,165.6334489,162.6438524,163.6534538,32668138,0,1 | |
| AAPL,2019-02-04 00:00:00+00:00,171.25,171.655,167.28,167.41,31495582,167.8584929,168.2554721,163.9671164,164.0945418,31495582,0,1 | |
| AAPL,2019-02-05 00:00:00+00:00,174.18,175.08,172.3501,172.86,36101628,170.7304659,171.6126419,168.936806,169.4366078,36101628,0,1 | |
| AAPL,2019-02-06 00:00:00+00:00,174.24,175.57,172.8531,174.65,28239591,170.7892777,172.0929378,169.4298444,171.1911578,28239591,0,1 | |
| AAPL,2019-02-07 00:00:00+00:00,170.94,173.94,170.34,172.4,31741690,167.5546322,170.495219,166.9665149,168.9857178,31741690,0,1 | |
| AAPL,2019-02-08 00:00:00+00:00,170.41,170.66,168.42,168.99,23819966,167.7506714,167.99677,165.7917262,166.3528311,23819966,0.73,1 | |
| AAPL,2019-02-11 00:00:00+00:00,169.43,171.21,169.25,171.05,20993425,166.7859647,168.538187,166.6087737,168.3806839,20993425,0,1 | |
| AAPL,2019-02-12 00:00:00+00:00,170.89,171,169.7,170.1,22283523,168.2231807,168.3314641,167.0517512,167.4455091,22283523,0,1 | |
| AAPL,2019-02-13 00:00:00+00:00,170.18,172.48,169.92,171.39,22490233,167.5242606,169.788368,167.268318,168.715378,22490233,0,1 | |
| AAPL,2019-02-14 00:00:00+00:00,170.8,171.2615,169.38,169.71,21835747,168.1345852,168.5888833,166.736745,167.0615952,21835747,0,1 | |
| AAPL,2019-02-15 00:00:00+00:00,170.42,171.7,169.75,171.25,24626814,167.7605153,169.0205403,167.100971,168.5775628,24626814,0,1 | |
| AAPL,2019-02-19 00:00:00+00:00,170.93,171.44,169.49,169.71,18972826,168.2625565,168.7645977,166.8450284,167.0615952,18972826,0,1 | |
| AAPL,2019-02-20 00:00:00+00:00,172.03,173.32,170.99,171.19,26114362,169.3453905,170.6152594,168.3216202,168.5184991,26114362,0,1 | |
| AAPL,2019-02-21 00:00:00+00:00,171.06,172.37,170.3,171.8,17249670,168.3905278,169.6800846,167.642388,169.1189797,17249670,0,1 | |
| AAPL,2019-02-22 00:00:00+00:00,172.97,173,171.38,171.58,18913154,170.2707213,170.3002532,168.705534,168.902413,18913154,0,1 | |
| AAPL,2019-02-25 00:00:00+00:00,174.23,175.87,173.95,174.16,21873358,171.5110584,173.1254655,171.235428,171.4421508,21873358,0,1 | |
| AAPL,2019-02-26 00:00:00+00:00,174.33,175.3,173.1732,173.71,17070211,171.6094979,172.5643606,170.4707503,170.9991733,17070211,0,1 | |
| AAPL,2019-02-27 00:00:00+00:00,174.87,175,172.73,173.21,27835389,172.1410709,172.2690422,170.0344667,170.506976,27835389,0,1 | |
| AAPL,2019-02-28 00:00:00+00:00,173.15,174.91,172.92,174.32,28215416,170.4479124,172.1804467,170.2215016,171.599654,28215416,0,1 | |
| AAPL,2019-03-01 00:00:00+00:00,174.97,175.15,172.89,174.28,25886167,172.2395104,172.4167014,170.1919698,171.5602782,25886167,0,1 | |
| AAPL,2019-03-04 00:00:00+00:00,175.85,177.75,173.97,175.69,27436203,173.1057776,174.9761272,171.2551159,172.9482745,27436203,0,1 | |
| AAPL,2019-03-05 00:00:00+00:00,175.53,176,174.54,175.94,19737419,172.7907713,173.2534368,171.8162208,173.1943731,19737419,0,1 | |
| AAPL,2019-03-06 00:00:00+00:00,174.52,175.49,173.94,174.67,20810384,171.7965329,172.7513956,171.225584,171.944192,20810384,0,1 | |
| AAPL,2019-03-07 00:00:00+00:00,172.5,174.44,172.02,173.87,24796374,169.8080559,171.7177813,169.3355465,171.1566764,24796374,0,1 | |
| AAPL,2019-03-08 00:00:00+00:00,172.91,173.07,169.5,170.32,23999358,170.2116577,170.3691608,166.8548723,167.6620758,23999358,0,1 | |
| AAPL,2019-03-11 00:00:00+00:00,178.9,179.12,175.35,175.49,32011034,176.1081809,176.3247477,172.6135803,172.7513956,32011034,0,1 | |
| AAPL,2019-03-12 00:00:00+00:00,180.91,182.67,179.37,180,32467584,178.0868139,179.8193483,176.5708463,177.1910149,32467584,0,1 | |
| AAPL,2019-03-13 00:00:00+00:00,181.71,183.3,180.92,182.25,31032524,178.8743295,180.4395168,178.0966578,179.4059026,31032524,0,1 | |
| AAPL,2019-03-14 00:00:00+00:00,183.73,184.1,182.56,183.9,23579508,180.8628065,181.2270324,179.7110649,181.0301535,23579508,0,1 | |
| AAPL,2019-03-15 00:00:00+00:00,186.12,187.33,183.74,184.85,39042912,183.2155094,184.4066268,180.8726504,181.9653283,39042912,0,1 | |
| AAPL,2019-03-18 00:00:00+00:00,188.02,188.39,185.79,185.8,26219832,185.085859,185.450085,182.8906592,182.9005031,26219832,0,1 | |
| AAPL,2019-03-19 00:00:00+00:00,186.53,188.99,185.92,188.35,31646369,183.6191111,186.0407217,183.0186305,185.4107092,31646369,0,1 | |
| AAPL,2019-03-20 00:00:00+00:00,188.16,189.49,184.73,186.23,31035231,185.2236742,186.5329189,181.847201,183.3237928,31035231,0,1 | |
| AAPL,2019-03-21 00:00:00+00:00,195.09,196.33,189.81,190.02,51034237,192.0455283,193.2661775,186.8479252,187.054648,51034237,0,1 | |
| AAPL,2019-03-22 00:00:00+00:00,191.05,197.69,190.78,195.34,42407666,188.0685744,194.6049541,187.8027879,192.2916269,42407666,0,1 | |
| AAPL,2019-03-25 00:00:00+00:00,188.74,191.98,186.6,191.51,43845293,185.794623,188.9840613,183.6880187,188.5213959,43845293,0,1 | |
| AAPL,2019-03-26 00:00:00+00:00,186.79,192.88,184.58,191.664,49800538,183.8750537,189.8700164,181.6995418,188.6729926,49800538,0,1 | |
| AAPL,2019-03-27 00:00:00+00:00,188.47,189.76,186.55,188.75,29848427,185.5288365,186.7987055,183.638799,185.804467,29848427,0,1 | |
| AAPL,2019-03-28 00:00:00+00:00,188.72,189.559,187.53,188.95,20780363,185.7749351,186.6008422,184.6035057,186.0013459,20780363,0,1 | |
| AAPL,2019-03-29 00:00:00+00:00,189.95,190.08,188.54,189.83,23563961,186.9857404,187.1137117,185.5977441,186.8676131,23563961,0,1 | |
| AAPL,2019-04-01 00:00:00+00:00,191.24,191.68,188.38,191.64,27861964,188.2556094,188.6887429,185.440241,188.6493672,27861964,0,1 | |
| AAPL,2019-04-02 00:00:00+00:00,194.02,194.46,191.05,191.09,22765732,190.9922261,191.4253597,188.0685744,188.1079502,22765732,0,1 | |
| AAPL,2019-04-03 00:00:00+00:00,195.35,196.5,193.15,193.25,23271830,192.3014709,193.4335246,190.1358029,190.2342424,23271830,0,1 | |
| AAPL,2019-04-04 00:00:00+00:00,195.69,196.37,193.14,194.79,19114275,192.636165,193.3055533,190.125959,191.7502099,19114275,0,1 | |
| AAPL,2019-04-05 00:00:00+00:00,197,197.1,195.93,196.45,18526644,193.9257218,194.0241613,192.8724197,193.3843048,18526644,0,1 | |
| AAPL,2019-04-08 00:00:00+00:00,200.1,200.23,196.34,196.42,25881697,196.9773449,197.1053162,193.2760214,193.354773,25881697,0,1 | |
| AAPL,2019-04-09 00:00:00+00:00,199.5,202.85,199.23,200.32,35768237,196.3867081,199.6844298,196.1209216,197.1939117,35768237,0,1 | |
| AAPL,2019-04-10 00:00:00+00:00,200.62,200.74,198.18,198.68,21695288,197.48923,197.6073574,195.0873074,195.5795046,21695288,0,1 | |
| AAPL,2019-04-11 00:00:00+00:00,198.95,201,198.4431,200.85,20900808,195.8452912,197.8632999,195.3463016,197.7156408,20900808,0,1 | |
| AAPL,2019-04-12 00:00:00+00:00,198.87,200.14,196.21,199.2,27760668,195.7665396,197.0167206,193.1480502,196.0913898,27760668,0,1 | |
| AAPL,2019-04-15 00:00:00+00:00,199.23,199.85,198.01,198.58,17536646,196.1209216,196.7312462,194.9199603,195.4810652,17536646,0,1 | |
| AAPL,2019-04-16 00:00:00+00:00,199.25,201.37,198.56,199.46,25696385,196.1406095,198.2275259,195.4613773,196.3473324,25696385,0,1 | |
| AAPL,2019-04-17 00:00:00+00:00,203.13,203.38,198.61,199.54,28906780,199.9600603,200.2061589,195.510597,196.4260839,28906780,0,1 | |
| AAPL,2019-04-18 00:00:00+00:00,203.86,204.15,202.52,203.12,24195766,200.6786683,200.9641427,199.3595796,199.9502163,24195766,0,1 | |
| AAPL,2019-04-22 00:00:00+00:00,204.53,204.94,202.34,202.83,19439545,201.3382126,201.7418144,199.1823886,199.6647419,19439545,0,1 | |
| AAPL,2019-04-23 00:00:00+00:00,207.48,207.75,203.9,204.43,23322991,204.2421765,204.507963,200.7180441,201.2397732,23322991,0,1 | |
| AAPL,2019-04-24 00:00:00+00:00,207.16,208.48,207.05,207.36,17540609,203.9271702,205.226571,203.8188868,204.1240491,17540609,0,1 | |
| AAPL,2019-04-25 00:00:00+00:00,205.28,207.76,205.12,206.83,18543206,202.0765085,204.5178069,201.9190054,203.60232,18543206,0,1 | |
| AAPL,2019-04-26 00:00:00+00:00,204.3,205,202.12,204.9,18649102,201.1118019,201.800878,198.9658218,201.7024386,18649102,0,1 | |
| AAPL,2019-04-29 00:00:00+00:00,204.61,205.97,203.86,204.4,22204716,201.4169642,202.7557407,200.6786683,201.2102413,22204716,0,1 | |
| AAPL,2019-04-30 00:00:00+00:00,200.67,203.4,199.11,203.06,46534923,197.5384497,200.2258468,196.0027943,199.8911527,46534923,0,1 | |
| AAPL,2019-05-01 00:00:00+00:00,210.52,215.31,209.23,209.88,64827328,207.2347358,211.9499856,205.9648669,206.6047233,64827328,0,1 | |
| AAPL,2019-05-02 00:00:00+00:00,209.15,212.65,208.13,209.84,31996324,205.8861153,209.3314962,204.8820329,206.5653476,31996324,0,1 | |
| AAPL,2019-05-03 00:00:00+00:00,211.75,211.84,210.23,210.89,20892378,208.4455411,208.5341366,206.9492614,207.5989618,20892378,0,1 | |
| AAPL,2019-05-06 00:00:00+00:00,208.48,208.84,203.5,204.29,32443113,205.226571,205.580953,200.3242863,201.1019579,32443113,0,1 | |
| AAPL,2019-05-07 00:00:00+00:00,202.86,207.4175,200.825,205.88,38763698,199.6942738,204.1806518,197.6910309,202.6671452,38763698,0,1 | |
| AAPL,2019-05-08 00:00:00+00:00,202.9,205.34,201.75,201.9,26339504,199.7336495,202.1355722,198.6015958,198.749255,26339504,0,1 | |
| AAPL,2019-05-09 00:00:00+00:00,200.72,201.68,196.66,200.4,34908607,197.5876695,198.5326882,193.5910277,197.2726632,34908607,0,1 | |
| AAPL,2019-05-10 00:00:00+00:00,197.18,198.85,192.77,197.419,41208712,194.8608966,196.5112552,190.5027642,195.0970857,41208712,0.77,1 | |
| AAPL,2019-05-13 00:00:00+00:00,185.72,189.48,182.85,187.71,57430623,183.5356817,187.251459,180.6994368,185.5022766,57430623,0,1 | |
| AAPL,2019-05-14 00:00:00+00:00,188.66,189.7,185.41,186.41,36529677,186.4411033,187.4688715,183.2293277,184.2175664,36529677,0,1 | |
| AAPL,2019-05-15 00:00:00+00:00,190.92,191.75,186.02,186.27,26544718,188.6745227,189.4947608,183.8321533,184.079213,26544718,0,1 | |
| AAPL,2019-05-16 00:00:00+00:00,190.08,192.4689,188.84,189.91,33031364,187.8444022,190.2052055,186.6189863,187.6764017,33031364,0,1 | |
| AAPL,2019-05-17 00:00:00+00:00,189,190.9,186.76,186.93,32879090,186.7771045,188.6547579,184.5634499,184.7314505,32879090,0,1 | |
| AAPL,2019-05-20 00:00:00+00:00,183.09,184.349,180.2839,183.52,38612290,180.9366141,182.1808065,178.1635176,181.3615567,38612290,0,1 | |
| AAPL,2019-05-21 00:00:00+00:00,186.6,188,184.7,185.22,28364848,184.4053317,185.7888658,182.5276783,183.0415624,28364848,0,1 | |
| AAPL,2019-05-22 00:00:00+00:00,182.78,185.71,182.55,184.66,29748556,180.6302601,183.5257993,180.4029652,182.4881488,29748556,0,1 | |
| AAPL,2019-05-23 00:00:00+00:00,179.66,180.54,177.81,179.8,36529736,177.5469555,178.4166055,175.718714,177.6853089,36529736,0,1 | |
| AAPL,2019-05-24 00:00:00+00:00,178.97,182.14,178.62,180.2,23714686,176.8650708,179.9977874,176.5191873,178.0806044,23714686,0,1 | |
| AAPL,2019-05-28 00:00:00+00:00,178.23,180.59,177.91,178.92,27948160,176.1337742,178.4660175,175.8175379,176.8156589,27948160,0,1 | |
| AAPL,2019-05-29 00:00:00+00:00,177.38,179.35,176,176.42,28481165,175.2937714,177.2406015,173.9300021,174.3450623,28481165,0,1 | |
| AAPL,2019-05-30 00:00:00+00:00,178.3,179.23,176.67,177.95,21218412,176.202951,177.1220129,174.592122,175.8570674,21218412,0,1 | |
| AAPL,2019-05-31 00:00:00+00:00,175.07,177.99,174.99,176.23,27043584,173.0109401,175.896597,172.931881,174.157297,27043584,0,1 | |
| AAPL,2019-06-03 00:00:00+00:00,173.3,177.92,170.27,175.6,40396069,171.2617577,175.8274203,168.2673946,173.5347066,40396069,0,1 | |
| AAPL,2019-06-04 00:00:00+00:00,179.64,179.83,174.52,175.44,30967961,177.5271907,177.7149561,172.4674089,173.3765884,30967961,0,1 | |
| AAPL,2019-06-05 00:00:00+00:00,182.54,184.99,181.14,184.28,29773427,180.3930828,182.8142675,179.0095487,182.1126181,29773427,0,1 | |
| AAPL,2019-06-06 00:00:00+00:00,185.22,185.47,182.1489,183.08,22526311,183.0415624,183.2886221,180.0065827,180.9267317,22526311,0,1 | |
| AAPL,2019-06-07 00:00:00+00:00,190.15,191.92,185.77,186.51,30684393,187.9135789,189.6627613,183.5850937,184.3163903,30684393,0,1 | |
| AAPL,2019-06-10 00:00:00+00:00,192.58,195.37,191.62,191.81,26220851,190.3149988,193.0721847,189.3662897,189.5540551,26220851,0,1 | |
| AAPL,2019-06-11 00:00:00+00:00,194.81,196,193.6,194.86,26932882,192.518771,193.694775,191.3230023,192.568183,26932882,0,1 | |
| AAPL,2019-06-12 00:00:00+00:00,194.19,195.97,193.385,193.95,18253189,191.9060631,193.6651279,191.110531,191.6688858,18253189,0,1 | |
| AAPL,2019-06-13 00:00:00+00:00,194.15,196.79,193.6,194.7,21674625,191.8665335,194.4754836,191.3230023,192.4100648,21674625,0,1 | |
| AAPL,2019-06-14 00:00:00+00:00,192.74,193.5863,190.3,191.545,18761474,190.473117,191.3094634,188.0618147,189.2921718,18761474,0,1 | |
| AAPL,2019-06-17 00:00:00+00:00,193.89,194.96,192.17,192.9,14669144,191.6095915,192.6670068,189.909821,190.6312352,14669144,0,1 | |
| AAPL,2019-06-18 00:00:00+00:00,198.45,200.29,195.21,196.05,26551004,196.1159597,197.9343188,192.9140665,193.744187,26551004,0,1 | |
| AAPL,2019-06-19 00:00:00+00:00,197.87,199.88,197.31,199.68,21124235,195.5427813,197.529141,194.9893677,197.3314933,21124235,0,1 | |
| AAPL,2019-06-20 00:00:00+00:00,199.46,200.61,198.03,200.37,21513988,197.1140807,198.2505552,195.7008995,198.0133779,21513988,0,1 | |
| AAPL,2019-06-21 00:00:00+00:00,198.78,200.85,198.15,198.8,47800589,196.4420785,198.4877325,195.8194881,196.4618432,47800589,0,1 | |
| AAPL,2019-06-24 00:00:00+00:00,198.58,200.16,198.17,198.54,18220421,196.2444307,197.8058478,195.8392529,196.2049012,18220421,0,1 | |
| AAPL,2019-06-25 00:00:00+00:00,195.57,199.26,195.29,198.43,21070334,193.2698324,196.916433,192.9931256,196.0961949,21070334,0,1 | |
| AAPL,2019-06-26 00:00:00+00:00,199.8,200.99,197.35,197.77,26067512,197.4500819,198.6260859,195.0288972,195.4439574,26067512,0,1 | |
| AAPL,2019-06-27 00:00:00+00:00,199.74,201.57,199.57,200.29,20899717,197.3907876,199.1992643,197.222787,197.9343188,20899717,0,1 | |
| AAPL,2019-06-28 00:00:00+00:00,197.92,199.495,197.05,198.68,31110642,195.5921932,197.1486691,194.7324256,196.3432546,31110642,0,1 | |
| AAPL,2019-07-01 00:00:00+00:00,201.55,204.49,200.65,203.17,27316739,199.1794995,202.0849211,198.2900847,200.7804461,27316739,0,1 | |
| AAPL,2019-07-02 00:00:00+00:00,202.73,203.1323,201.36,201.41,16935217,200.3456211,200.7431895,198.9917342,199.0411461,16935217,0,1 | |
| AAPL,2019-07-03 00:00:00+00:00,204.41,204.44,202.6901,203.28,11362045,202.0058621,202.0355092,200.3061904,200.8891524,11362045,0,1 | |
| AAPL,2019-07-05 00:00:00+00:00,204.23,205.08,202.9,203.35,17265518,201.8279791,202.667982,200.5136217,200.9583291,17265518,0,1 | |
| AAPL,2019-07-08 00:00:00+00:00,200.02,201.4,198.41,200.81,25338628,197.6674944,199.0312637,196.0764302,198.4482029,25338628,0,1 | |
| AAPL,2019-07-09 00:00:00+00:00,201.24,201.51,198.81,199.2,20578015,198.8731455,199.13997,196.4717256,196.8571387,20578015,0,1 | |
| AAPL,2019-07-10 00:00:00+00:00,203.23,203.73,201.56,201.85,17897138,200.8397405,201.3338598,199.1893819,199.4759711,17897138,0,1 | |
| AAPL,2019-07-11 00:00:00+00:00,201.75,204.39,201.71,203.31,20191842,199.3771473,201.9860973,199.3376177,200.9187995,20191842,0,1 | |
| AAPL,2019-07-12 00:00:00+00:00,203.3,204,202.2,202.45,17595212,200.9089172,201.6006842,199.8218546,200.0689143,17595212,0,1 | |
| AAPL,2019-07-15 00:00:00+00:00,205.21,205.87,204,204.09,16947420,202.796453,203.4486905,201.6006842,201.6896257,16947420,0,1 | |
| AAPL,2019-07-16 00:00:00+00:00,204.5,206.11,203.5,204.59,16866816,202.0948035,203.6858678,201.1065649,202.183745,16866816,0,1 | |
| AAPL,2019-07-17 00:00:00+00:00,203.35,205.0915,203.27,204.05,14107450,200.9583291,202.6793467,200.87927,201.6500961,14107450,0,1 | |
| AAPL,2019-07-18 00:00:00+00:00,205.66,205.88,203.7,204,18582161,203.2411604,203.4585729,201.3042126,201.6006842,18582161,0,1 | |
| AAPL,2019-07-19 00:00:00+00:00,202.59,206.5,202.36,205.79,20929307,200.2072677,204.0712808,199.9799728,203.3696314,20929307,0,1 | |
| AAPL,2019-07-22 00:00:00+00:00,207.22,207.23,203.61,203.65,22277932,204.7828127,204.792695,201.2152711,201.2548007,22277932,0,1 | |
| AAPL,2019-07-23 00:00:00+00:00,208.84,208.91,207.29,208.46,18355210,206.3837593,206.452936,204.8519894,206.0082286,18355210,0,1 | |
| AAPL,2019-07-24 00:00:00+00:00,208.67,209.15,207.17,207.67,14991567,206.2157587,206.6901132,204.7334007,205.22752,14991567,0,1 | |
| AAPL,2019-07-25 00:00:00+00:00,207.02,209.24,206.73,208.89,13909535,204.5851649,206.7790547,204.2985757,206.4331712,13909535,0,1 | |
| AAPL,2019-07-26 00:00:00+00:00,207.74,209.73,207.14,207.48,17618874,205.2966968,207.2632917,204.7037536,205.0397547,17618874,0,1 | |
| AAPL,2019-07-29 00:00:00+00:00,209.68,210.64,208.44,208.46,21673389,207.2138797,208.1625888,205.9884638,206.0082286,21673389,0,1 | |
| AAPL,2019-07-30 00:00:00+00:00,208.78,210.16,207.31,208.76,33935718,206.3244649,207.6882343,204.8717541,206.3047002,33935718,0,1 | |
| AAPL,2019-07-31 00:00:00+00:00,213.04,221.37,211.3,216.42,69281361,210.5343616,218.7663895,208.8148263,213.8746082,69281361,0,1 | |
| AAPL,2019-08-01 00:00:00+00:00,208.43,218.03,206.7435,213.9,54017922,205.9785814,215.4656724,204.3119169,211.3842468,54017922,0,1 | |
| AAPL,2019-08-02 00:00:00+00:00,204.02,206.43,201.63,205.53,40862122,201.620449,204.0021041,199.2585586,203.1126893,40862122,0,1 | |
| AAPL,2019-08-05 00:00:00+00:00,193.34,198.649,192.58,197.99,52392969,191.0660602,196.3126192,190.3149988,195.6613699,52392969,0,1 | |
| AAPL,2019-08-06 00:00:00+00:00,197,198.067,194.04,196.31,35824787,194.6830137,195.7374643,191.7578273,194.001129,35824787,0,1 | |
| AAPL,2019-08-07 00:00:00+00:00,199.04,199.56,193.82,195.41,33364400,196.6990205,197.2129046,191.5404148,193.1117142,33364400,0,1 | |
| AAPL,2019-08-08 00:00:00+00:00,203.43,203.53,199.39,200.2,27009523,201.0373882,201.136212,197.044904,197.8453773,27009523,0,1 | |
| AAPL,2019-08-09 00:00:00+00:00,200.99,202.76,199.29,201.3,24619746,199.3870296,201.1429132,197.7005878,199.6945573,24619746,0.77,1 | |
| AAPL,2019-08-12 00:00:00+00:00,200.48,202.0516,199.15,199.62,22481889,198.8810971,200.440163,197.5617043,198.0279559,22481889,0,1 | |
| AAPL,2019-08-13 00:00:00+00:00,208.97,212.14,200.83,201.02,47539786,207.3033862,210.4481042,199.2283057,199.4167904,47539786,0,1 | |
| AAPL,2019-08-14 00:00:00+00:00,202.75,206.44,202.5869,203.16,36547443,201.132993,204.7935639,200.9711938,201.5397231,36547443,0,1 | |
| AAPL,2019-08-15 00:00:00+00:00,201.74,205.14,199.67,203.46,27883363,200.1310481,203.5039318,198.0775571,201.8373305,27883363,0,1 | |
| AAPL,2019-08-16 00:00:00+00:00,206.5,207.16,203.84,204.28,28813624,204.8530853,205.5078216,202.2142998,202.6507907,28813624,0,1 | |
| AAPL,2019-08-19 00:00:00+00:00,210.35,212.7307,210.025,210.62,24431915,208.6723801,211.0340932,208.3499721,208.9402268,24431915,0,1 | |
| AAPL,2019-08-20 00:00:00+00:00,210.36,213.35,210.32,210.88,26919529,208.6823004,211.648454,208.6426194,209.1981532,26919529,0,1 | |
| AAPL,2019-08-21 00:00:00+00:00,212.64,213.65,211.6032,212.99,21564747,210.9441165,211.9460614,209.9155854,211.2913252,21564747,0,1 | |
| AAPL,2019-08-22 00:00:00+00:00,212.46,214.435,210.75,213.19,22267819,210.7655521,212.7248007,209.06919,211.4897301,22267819,0,1 | |
| AAPL,2019-08-23 00:00:00+00:00,202.64,212.051,201,209.43,46882843,201.0238703,210.359814,199.3969499,207.7597175,46882843,0,1 | |
| AAPL,2019-08-26 00:00:00+00:00,206.49,207.19,205.0573,205.86,26066130,204.8431651,205.5375823,203.4218914,204.2181896,26066130,0,1 | |
| AAPL,2019-08-27 00:00:00+00:00,204.16,208.55,203.53,207.86,25897344,202.5317477,206.8867358,201.9067722,206.2022388,25897344,0,1 | |
| AAPL,2019-08-28 00:00:00+00:00,205.53,205.72,203.32,204.1,15957632,203.8908214,204.0793061,201.698447,202.4722262,15957632,0,1 | |
| AAPL,2019-08-29 00:00:00+00:00,209.01,209.32,206.655,208.5,21007652,207.3430671,207.6505948,205.0068491,206.8371346,21007652,0,1 | |
| AAPL,2019-08-30 00:00:00+00:00,208.74,210.45,207.2,210.16,21162561,207.0752205,208.7715826,205.5475026,208.4838955,21162561,0,1 | |
| AAPL,2019-09-03 00:00:00+00:00,205.7,206.98,204.22,206.43,20059574,204.0594656,205.3292572,202.5912692,204.7836436,20059574,0,1 | |
| AAPL,2019-09-04 00:00:00+00:00,209.19,209.48,207.32,208.39,19216820,207.5216316,207.8093187,205.6665455,206.7280119,19216820,0,1 | |
| AAPL,2019-09-05 00:00:00+00:00,213.28,213.97,211.51,212,23946984,211.5790123,212.2635093,209.8231287,210.3092208,23946984,0,1 | |
| AAPL,2019-09-06 00:00:00+00:00,213.26,214.42,212.51,214.05,19362294,211.5591718,212.7099204,210.8151533,212.3428713,19362294,0,1 | |
| AAPL,2019-09-09 00:00:00+00:00,214.17,216.44,211.07,214.84,27309401,212.4619142,214.7138101,209.3866379,213.1265707,27309401,0,1 | |
| AAPL,2019-09-10 00:00:00+00:00,216.7,216.78,211.71,213.86,31777931,214.9717365,215.0510985,210.0215336,212.1543866,31777931,0,1 | |
| AAPL,2019-09-11 00:00:00+00:00,223.59,223.71,217.73,218.07,44289646,221.8067862,221.9258291,215.9935219,216.3308103,44289646,0,1 | |
| AAPL,2019-09-12 00:00:00+00:00,223.085,226.42,222.86,224.8,32226669,221.3058138,224.6142159,221.0826082,223.007136,32226669,0,1 | |
| AAPL,2019-09-13 00:00:00+00:00,218.75,220.79,217.02,220,39763296,217.005387,219.0291172,215.2891844,218.2454178,39763296,0,1 | |
| AAPL,2019-09-16 00:00:00+00:00,219.9,220.13,217.56,217.73,21158141,218.1462153,218.374381,215.8248777,215.9935219,21158141,0,1 | |
| AAPL,2019-09-17 00:00:00+00:00,220.7,220.82,219.12,219.96,18386468,218.939835,219.058878,217.3724361,218.2057368,18386468,0,1 | |
| AAPL,2019-09-18 00:00:00+00:00,222.77,222.85,219.44,221.06,25643093,220.993326,221.072688,217.689884,219.2969639,25643093,0,1 | |
| AAPL,2019-09-19 00:00:00+00:00,220.96,223.76,220.37,222.01,22187876,219.1977614,221.9754304,218.6124669,220.2393873,22187876,0,1 | |
| AAPL,2019-09-20 00:00:00+00:00,217.73,222.56,217.473,221.38,57977094,215.9935219,220.7850008,215.7385716,219.6144118,57977094,0,1 | |
| AAPL,2019-09-23 00:00:00+00:00,218.72,219.84,217.65,218.95,19419648,216.9756263,218.0866938,215.9141599,217.2037919,19419648,0,1 | |
| AAPL,2019-09-24 00:00:00+00:00,217.68,222.49,217.19,221.055,31434367,215.9439207,220.7155591,215.4578286,219.2920038,31434367,0,1 | |
| AAPL,2019-09-25 00:00:00+00:00,221.03,221.5,217.1402,218.55,22481006,219.2672032,219.7334547,215.4084258,216.8069821,22481006,0,1 | |
| AAPL,2019-09-26 00:00:00+00:00,219.89,220.94,218.83,220,19088312,218.1362951,219.1779209,217.084749,218.2454178,19088312,0,1 | |
| AAPL,2019-09-27 00:00:00+00:00,218.82,220.96,217.2814,220.54,25361285,217.0748287,219.1977614,215.5484996,218.7811111,25361285,0,1 | |
| AAPL,2019-09-30 00:00:00+00:00,223.97,224.58,220.79,220.9,26318583,222.1837556,222.7888906,219.0291172,219.1382399,26318583,0,1 | |
| AAPL,2019-10-01 00:00:00+00:00,224.59,228.22,224.2,225.07,36187163,222.7988108,226.3998602,222.4119212,223.2749826,36187163,0,1 | |
| AAPL,2019-10-02 00:00:00+00:00,218.96,223.58,217.93,223.06,35767257,217.2137122,221.7968659,216.1919268,221.2810131,35767257,0,1 | |
| AAPL,2019-10-03 00:00:00+00:00,220.82,220.96,215.132,218.43,30352686,219.058878,219.1977614,213.4162419,216.6879391,30352686,0,1 | |
| AAPL,2019-10-04 00:00:00+00:00,227.01,227.49,223.89,225.64,34755553,225.1995104,225.6756822,222.1043936,223.8404367,34755553,0,1 | |
| AAPL,2019-10-07 00:00:00+00:00,227.06,229.93,225.84,226.27,30889269,225.2491116,228.0962223,224.0388416,224.4654122,30889269,0,1 | |
| AAPL,2019-10-08 00:00:00+00:00,224.4,228.06,224.33,225.82,29282700,222.6103261,226.2411363,222.5408844,224.0190011,29282700,0,1 | |
| AAPL,2019-10-09 00:00:00+00:00,227.03,227.79,225.64,227.03,19029424,225.2193509,225.9732896,223.8404367,225.2193509,19029424,0,1 | |
| AAPL,2019-10-10 00:00:00+00:00,230.09,230.44,227.3,227.93,28962984,228.2549463,228.6021549,225.4871976,226.1121731,28962984,0,1 | |
| AAPL,2019-10-11 00:00:00+00:00,236.21,237.64,232.3075,232.95,41990210,234.326137,235.7447322,230.4547609,231.0921367,41990210,0,1 | |
| AAPL,2019-10-14 00:00:00+00:00,235.87,238.1342,234.6701,234.9,24413484,233.9888486,236.2349908,232.7985183,233.0265847,24413484,0,1 | |
| AAPL,2019-10-15 00:00:00+00:00,235.32,237.65,234.88,236.39,23040483,233.4432351,235.7546524,233.0067442,234.5047014,23040483,0,1 | |
| AAPL,2019-10-16 00:00:00+00:00,234.37,235.24,233.2,233.37,19286694,232.5008117,233.3638731,231.3401429,231.508787,19286694,0,1 | |
| AAPL,2019-10-17 00:00:00+00:00,235.28,236.15,233.52,235.09,17272897,233.4035541,234.2666155,231.6575907,233.2150694,17272897,0,1 | |
| AAPL,2019-10-18 00:00:00+00:00,236.41,237.58,234.29,234.59,24248023,234.5245419,235.6852107,232.4214497,232.7190571,24248023,0,1 | |
| AAPL,2019-10-21 00:00:00+00:00,240.51,240.99,237.32,237.52,21811567,238.5918429,239.0680147,235.4272843,235.6256892,21811567,0,1 | |
| AAPL,2019-10-22 00:00:00+00:00,239.96,242.2,239.6218,241.16,22684001,238.0462293,240.2683645,237.7107266,239.2366589,22684001,0,1 | |
| AAPL,2019-10-23 00:00:00+00:00,243.18,243.24,241.22,242.1,19932545,241.2405486,241.3000701,239.2961804,240.169162,19932545,0,1 | |
| AAPL,2019-10-24 00:00:00+00:00,243.58,244.8,241.805,244.51,17916255,241.6373585,242.8476285,239.8765148,242.5599414,17916255,0,1 | |
| AAPL,2019-10-25 00:00:00+00:00,246.58,246.73,242.88,243.16,18369296,244.6134324,244.762236,240.9429412,241.2207081,18369296,0,1 | |
| AAPL,2019-10-28 00:00:00+00:00,249.05,249.25,246.72,247.42,23655368,247.0637332,247.2621381,244.7523158,245.446733,23655368,0,1 | |
| AAPL,2019-10-29 00:00:00+00:00,243.29,249.75,242.57,248.97,35709867,241.3496713,247.7581504,240.6354136,246.9843712,35709867,0,1 | |
| AAPL,2019-10-30 00:00:00+00:00,243.26,245.3,241.21,244.76,31130522,241.3199106,243.3436408,239.2862601,242.8079475,31130522,0,1 | |
| AAPL,2019-10-31 00:00:00+00:00,248.76,249.17,237.26,247.24,34790520,246.776046,247.1827761,235.3677628,245.2681686,34790520,0,1 | |
| AAPL,2019-11-01 00:00:00+00:00,255.82,255.93,249.16,249.54,37781334,253.7797399,253.8888626,247.1728559,247.5498252,37781334,0,1 | |
| AAPL,2019-11-04 00:00:00+00:00,257.5,257.845,255.38,257.33,25817952,255.4463413,255.7885898,253.3432491,255.2776971,25817952,0,1 | |
| AAPL,2019-11-05 00:00:00+00:00,257.13,258.19,256.32,257.05,19974427,255.0792922,256.1308383,254.2757522,254.9999302,19974427,0,1 | |
| AAPL,2019-11-06 00:00:00+00:00,257.24,257.49,255.365,256.77,18966124,255.1884149,255.436421,253.3283687,254.7221633,18966124,0,1 | |
| AAPL,2019-11-07 00:00:00+00:00,259.43,260.35,258.11,258.74,23735083,258.1248078,259.0401792,256.8114487,257.4382792,23735083,0.77,1 | |
| AAPL,2019-11-08 00:00:00+00:00,260.14,260.44,256.85,258.69,17520495,258.8312358,259.1297265,255.5577877,257.3885307,17520495,0,1 | |
| AAPL,2019-11-11 00:00:00+00:00,262.2,262.47,258.28,258.3,20507459,260.8808719,261.1495135,256.9805934,257.0004928,20507459,0,1 | |
| AAPL,2019-11-12 00:00:00+00:00,261.96,262.79,260.92,261.55,21847226,260.6420793,261.4679036,259.6073116,260.234142,21847226,0,1 | |
| AAPL,2019-11-13 00:00:00+00:00,264.47,264.78,261.07,261.13,25817593,263.1394515,263.4478919,259.7565569,259.8162551,25817593,0,1 | |
| AAPL,2019-11-14 00:00:00+00:00,262.64,264.88,262.1,263.75,22395556,261.3186583,263.5473888,260.781375,262.4230738,22395556,0,1 | |
| AAPL,2019-11-15 00:00:00+00:00,265.76,265.78,263.01,263.68,25093666,264.4229615,264.4428609,261.6867968,262.353426,25093666,0,1 | |
| AAPL,2019-11-18 00:00:00+00:00,267.1,267.43,264.23,265.8,21700897,265.75622,266.0845598,262.900659,264.4627603,21700897,0,1 | |
| AAPL,2019-11-19 00:00:00+00:00,266.29,268,265.3926,267.9,19069597,264.9502951,266.6516921,264.0574099,266.5521952,19069597,0,1 | |
| AAPL,2019-11-20 00:00:00+00:00,263.19,266.083,260.4,265.54,26609919,261.8658912,264.7443365,259.0899277,264.2040684,26609919,0,1 | |
| AAPL,2019-11-21 00:00:00+00:00,262.01,264.005,261.18,263.69,30348778,260.6918278,262.6767909,259.8660035,262.3633757,30348778,0,1 | |
| AAPL,2019-11-22 00:00:00+00:00,261.78,263.18,260.84,262.59,16331263,260.4629849,261.8559415,259.5277141,261.2689098,16331263,0,1 | |
| AAPL,2019-11-25 00:00:00+00:00,266.37,266.44,262.52,262.71,21029517,265.0298926,265.0995405,261.199262,261.3883061,21029517,0,1 | |
| AAPL,2019-11-26 00:00:00+00:00,264.29,267.16,262.5,266.94,26334882,262.9603571,265.8159181,261.1793626,265.597025,26334882,0,1 | |
| AAPL,2019-11-27 00:00:00+00:00,267.84,267.98,265.31,265.58,16386122,266.4924971,266.6317927,263.9752255,264.2438671,16386122,0,1 | |
| AAPL,2019-11-29 00:00:00+00:00,267.25,268,265.9,266.6,11654363,265.9054653,266.6516921,264.5622572,265.2587355,11654363,0,1 | |
| AAPL,2019-12-02 00:00:00+00:00,264.16,268.25,263.45,267.27,23693550,262.8310111,266.9004343,262.1245831,265.9253647,23693550,0,1 | |
| AAPL,2019-12-03 00:00:00+00:00,259.45,259.53,256.29,258.31,29377268,258.1447071,258.2243047,255.0006051,257.0104425,29377268,0,1 | |
| AAPL,2019-12-04 00:00:00+00:00,261.74,263.31,260.68,261.07,16810388,260.4231862,261.9852875,259.368519,259.7565569,16810388,0,1 | |
| AAPL,2019-12-05 00:00:00+00:00,265.58,265.89,262.73,263.79,18661343,264.2438671,264.5523075,261.4082055,262.4628726,18661343,0,1 | |
| AAPL,2019-12-06 00:00:00+00:00,270.71,271,267.3,267.48,26547493,269.3480581,269.6365991,265.9552138,266.1343082,26547493,0,1 | |
| AAPL,2019-12-09 00:00:00+00:00,266.92,270.8,264.91,270,32182645,265.5771256,269.4376053,263.5772379,268.6416301,32182645,0,1 | |
| AAPL,2019-12-10 00:00:00+00:00,268.48,270.07,265.86,268.6,22632383,267.1292772,268.7112779,264.5224584,267.2486735,22632383,0,1 | |
| AAPL,2019-12-11 00:00:00+00:00,270.77,271.1,268.5,268.81,19723391,269.4077562,269.736096,267.1491766,267.457617,19723391,0,1 | |
| AAPL,2019-12-12 00:00:00+00:00,271.46,272.5599,267.321,267.78,34437042,270.0942848,271.1886512,265.9761081,266.4327989,34437042,0,1 | |
| AAPL,2019-12-13 00:00:00+00:00,275.15,275.3,270.93,271.46,33432806,273.7657204,273.9149658,269.5669513,270.0942848,33432806,0,1 | |
| AAPL,2019-12-16 00:00:00+00:00,279.86,280.79,276.98,277,32081105,278.4520244,279.3773456,275.5865137,275.6064131,32081105,0,1 | |
| AAPL,2019-12-17 00:00:00+00:00,280.41,281.77,278.8,279.57,28575798,278.9992574,280.3524152,277.3973573,278.1634834,28575798,0,1 | |
| AAPL,2019-12-18 00:00:00+00:00,279.74,281.9,279.12,279.8,29024687,278.3326282,280.4817612,277.7157474,278.3923263,29024687,0,1 | |
| AAPL,2019-12-19 00:00:00+00:00,280.02,281.18,278.95,279.5,24626947,278.6112195,279.7653835,277.5466026,278.0938356,24626947,0,1 | |
| AAPL,2019-12-20 00:00:00+00:00,279.44,282.65,278.56,282.23,69032743,278.0341375,281.227988,277.1585647,280.810101,69032743,0,1 | |
| AAPL,2019-12-23 00:00:00+00:00,284,284.25,280.3735,280.53,24677883,282.5711961,282.8199384,278.962941,279.1186537,24677883,0,1 | |
| AAPL,2019-12-24 00:00:00+00:00,284.27,284.89,282.9197,284.69,12119714,282.8398377,283.4567185,281.4963311,283.2577247,12119714,0,1 | |
| AAPL,2019-12-26 00:00:00+00:00,289.91,289.98,284.7,284.82,23334004,288.4514629,288.5211107,283.2676744,283.3870707,23334004,0,1 | |
| AAPL,2019-12-27 00:00:00+00:00,289.8,293.97,288.12,291.12,36592936,288.3420163,292.491037,286.6704684,289.6553754,36592936,0,1 | |
| AAPL,2019-12-30 00:00:00+00:00,291.52,292.69,285.22,289.46,36059614,290.053363,291.2174767,283.7850583,288.0037268,36059614,0,1 | |
| AAPL,2019-12-31 00:00:00+00:00,293.65,293.68,289.52,289.93,25247625,292.172647,292.202496,288.063425,288.4713623,25247625,0,1 | |
| AAPL,2020-01-02 00:00:00+00:00,300.35,300.6,295.19,296.24,33911864,298.8389393,299.0876815,293.7048992,294.7496167,33911864,0,1 | |
| AAPL,2020-01-03 00:00:00+00:00,297.43,300.58,296.5,297.15,36633878,295.9336298,299.0677821,295.0083086,295.6550385,36633878,0,1 | |
| AAPL,2020-01-06 00:00:00+00:00,299.8,299.96,292.75,293.79,29644644,298.2917063,298.4509013,291.2771749,292.3119426,29644644,0,1 | |
| AAPL,2020-01-07 00:00:00+00:00,298.39,300.9,297.48,299.84,27877655,296.8888,299.3861722,295.9833782,298.3315051,27877655,0,1 | |
| AAPL,2020-01-08 00:00:00+00:00,303.19,304.4399,297.156,297.16,33090946,301.6646512,302.908263,295.6610083,295.6649881,33090946,0,1 | |
| AAPL,2020-01-09 00:00:00+00:00,309.63,310.43,306.2,307.235,42621542,308.0722516,308.8682268,304.6595079,305.6893008,42621542,0,1 | |
| AAPL,2020-01-10 00:00:00+00:00,310.33,312.67,308.25,310.6,35217272,308.7687299,311.0969573,306.6991944,309.0373715,35217272,0,1 | |
| AAPL,2020-01-13 00:00:00+00:00,316.96,317.07,311.15,311.64,30028742,315.3653744,315.4748209,309.5846045,310.0721393,30028742,0,1 | |
| AAPL,2020-01-14 00:00:00+00:00,312.68,317.57,312.17,316.7,40653457,311.106907,315.9723054,310.5994728,315.1066824,40653457,0,1 | |
| AAPL,2020-01-15 00:00:00+00:00,311.34,315.5,309.55,311.85,30480882,309.7736486,313.9127196,307.9926541,310.2810828,30480882,0,1 | |
| AAPL,2020-01-16 00:00:00+00:00,315.24,315.7,312.09,313.59,27207254,313.6540277,314.1117134,310.5198753,312.0123288,27207254,0,1 | |
| AAPL,2020-01-17 00:00:00+00:00,318.73,318.74,315,316.27,34454117,317.1264695,317.1364192,313.4152351,314.6788457,34454117,0,1 | |
| AAPL,2020-01-21 00:00:00+00:00,316.57,319.02,316,317.19,27235039,314.9773364,317.4150105,314.4102041,315.5942172,27235039,0,1 | |
| AAPL,2020-01-22 00:00:00+00:00,317.7,319.99,317.31,318.58,25458115,316.1016514,318.3801304,315.7136135,316.9772241,25458115,0,1 | |
| AAPL,2020-01-23 00:00:00+00:00,319.23,319.56,315.65,317.92,26117993,317.623954,317.9522938,314.061965,316.3205446,26117993,0,1 | |
| AAPL,2020-01-24 00:00:00+00:00,318.31,323.33,317.5188,320.25,36634380,316.7085825,321.7033269,315.921363,318.6388224,36634380,0,1 | |
| AAPL,2020-01-27 00:00:00+00:00,308.95,311.77,304.88,310.06,40485005,307.3956727,310.2014852,303.3461488,308.5000883,40485005,0,1 | |
| AAPL,2020-01-28 00:00:00+00:00,317.69,318.4,312.19,312.6,40558486,316.0917017,316.7981297,310.6193722,311.0273095,40558486,0,1 | |
| AAPL,2020-01-29 00:00:00+00:00,324.34,327.85,321.38,324.45,54149928,322.7082456,326.2005868,319.7631373,322.8176922,54149928,0,1 | |
| AAPL,2020-01-30 00:00:00+00:00,323.87,324.09,318.75,320.5435,31685808,322.2406101,322.4595033,317.1463689,318.9308458,31685808,0,1 | |
| AAPL,2020-01-31 00:00:00+00:00,309.51,322.68,308.29,320.93,49897096,307.9528553,321.056597,306.7389931,319.3154013,49897096,0,1 | |
| AAPL,2020-02-03 00:00:00+00:00,308.66,313.49,302.22,304.3,43496401,307.1071317,311.9128319,300.6995313,302.7690668,43496401,0,1 | |
| AAPL,2020-02-04 00:00:00+00:00,318.85,319.64,313.6345,315.31,34154134,317.2458658,318.0318913,312.0566049,313.7236755,34154134,0,1 | |
| AAPL,2020-02-05 00:00:00+00:00,321.45,324.76,318.95,323.52,29706718,319.8327852,323.1261326,317.3453627,321.892371,29706718,0,1 | |
| AAPL,2020-02-06 00:00:00+00:00,325.21,325.22,320.2648,322.57,26356385,323.5738686,323.5838183,318.6535479,320.9471504,26356385,0,1 | |
| AAPL,2020-02-07 00:00:00+00:00,320.03,323.4,318,322.37,29421012,319.1860553,322.5471684,317.1614086,321.5198845,29421012,0.77,1 | |
| AAPL,2020-02-10 00:00:00+00:00,321.55,321.55,313.85,314.18,27337215,320.702047,320.702047,313.0223525,313.3514822,27337215,0,1 | |
| AAPL,2020-02-11 00:00:00+00:00,319.61,323.9,318.71,323.6,23580780,318.7671629,323.0458498,317.8695363,322.7466409,23580780,0,1 | |
| AAPL,2020-02-12 00:00:00+00:00,327.2,327.22,321.47,321.47,28432573,326.3371475,326.3570947,320.6222579,320.6222579,28432573,0,1 | |
| AAPL,2020-02-13 00:00:00+00:00,324.87,326.22,323.35,324.19,23686892,324.0132918,325.3597318,322.4973002,323.3350851,23686892,0,1 | |
| AAPL,2020-02-14 00:00:00+00:00,324.95,325.98,322.85,324.73,20028447,324.0930809,325.1203647,321.9986187,323.873661,20028447,0,1 | |
| AAPL,2020-02-18 00:00:00+00:00,319,319.75,314.61,315.36,38190545,318.1587715,318.9067937,313.7803483,314.5283705,38190545,0,1 | |
| AAPL,2020-02-19 00:00:00+00:00,323.62,324.57,320,320,23495991,322.7665882,323.714083,319.1561344,319.1561344,23495991,0,1 | |
| AAPL,2020-02-20 00:00:00+00:00,320.3,324.65,318.21,322.63,25141489,319.4553433,323.793872,317.3708548,321.7791989,25141489,0,1 | |
| AAPL,2020-02-21 00:00:00+00:00,313.05,320.45,310.5,318.62,32426415,312.2244621,319.6049477,309.6811867,317.7797736,32426415,0,1 | |
| AAPL,2020-02-24 00:00:00+00:00,298.18,304.18,289.23,297.26,55548828,297.3936755,303.377853,288.4672774,296.4761016,55548828,0,1 | |
| AAPL,2020-02-25 00:00:00+00:00,288.08,302.53,286.13,300.95,57668364,287.32031,301.7322042,285.3754523,300.1563708,57668364,0,1 | |
| AAPL,2020-02-26 00:00:00+00:00,292.65,297.88,286.5,286.53,49678431,291.8782586,297.0944666,285.7444766,285.7743975,49678431,0,1 | |
| AAPL,2020-02-27 00:00:00+00:00,273.52,286,272.96,281.1,80151381,272.7987059,285.2457951,272.2401827,280.3587168,80151381,0,1 | |
| AAPL,2020-02-28 00:00:00+00:00,273.36,278.41,256.37,257.26,106721230,272.6391278,277.6758106,255.6939318,256.5815848,106721230,0,1 | |
| AAPL,2020-03-02 00:00:00+00:00,298.81,301.44,277.72,282.28,85349339,298.0220142,300.6450786,276.9876302,281.5356051,85349339,0,1 | |
| AAPL,2020-03-03 00:00:00+00:00,289.32,304,285.8,303.67,79868852,288.55704,303.1983277,285.0463226,302.8691979,79868852,0,1 | |
| AAPL,2020-03-04 00:00:00+00:00,302.74,303.4,293.13,296.44,54794568,301.9416504,302.59991,292.3569928,295.658264,54794568,0,1 | |
| AAPL,2020-03-05 00:00:00+00:00,292.92,299.55,291.41,295.52,46893219,292.1475466,298.7600627,290.6415285,294.7406901,46893219,0,1 | |
| AAPL,2020-03-06 00:00:00+00:00,289.03,290.82,281.23,282,56544246,288.2678048,290.0530844,280.488374,281.2563435,56544246,0,1 | |
| AAPL,2020-03-09 00:00:00+00:00,266.17,278.09,263,263.75,71686208,265.4680884,277.3566544,262.306448,263.0544702,71686208,0,1 | |
| AAPL,2020-03-10 00:00:00+00:00,285.34,286.44,269.37,277.14,71322520,284.5875356,285.6846348,268.6596498,276.4091597,71322520,0,1 | |
| AAPL,2020-03-11 00:00:00+00:00,275.43,281.22,271.86,277.39,64094970,274.7036691,280.4784004,271.1430835,276.6585004,64094970,0,1 | |
| AAPL,2020-03-12 00:00:00+00:00,248.23,270,248,255.94,104618517,247.5753977,269.2879884,247.3460042,255.2650658,104618517,0,1 | |
| AAPL,2020-03-13 00:00:00+00:00,277.97,279.92,252.95,264.89,92683032,277.2369709,279.1818286,252.2829506,264.1914639,92683032,0,1 | |
| AAPL,2020-03-16 00:00:00+00:00,242.21,259.08,240,241.95,80605865,241.5712729,258.3967853,239.3671008,241.3119585,80605865,0,1 | |
| AAPL,2020-03-17 00:00:00+00:00,252.86,257.61,238.4,247.51,81013965,252.193188,256.9306618,237.7713201,246.8572963,81013965,0,1 | |
| AAPL,2020-03-18 00:00:00+00:00,246.67,250,237.12,239.77,75058406,246.0195115,249.34073,236.4946956,239.1377073,75058406,0,1 | |
| AAPL,2020-03-19 00:00:00+00:00,244.78,252.84,242.61,247.385,67964255,244.1344956,252.1732407,241.970218,246.732626,67964255,0,1 | |
| AAPL,2020-03-20 00:00:00+00:00,229.24,251.83,228,247.18,100423346,228.6354758,251.1659042,227.3987458,246.5281666,100423346,0,1 | |
| AAPL,2020-03-23 00:00:00+00:00,224.37,228.4997,212.61,228.08,84188208,223.7783184,227.897128,212.0493304,227.4785348,84188208,0,1 | |
| AAPL,2020-03-24 00:00:00+00:00,246.88,247.69,234.3,236.36,71882773,246.2289577,247.0368217,233.6821322,235.7366998,71882773,0,1 | |
| AAPL,2020-03-25 00:00:00+00:00,245.52,258.25,244.3,250.75,75900510,244.8725441,257.5689741,243.6557614,250.0887522,75900510,0,1 | |
| AAPL,2020-03-26 00:00:00+00:00,258.44,258.68,246.36,246.52,63140169,257.7584731,257.9978402,245.710329,245.8699071,63140169,0,1 | |
| AAPL,2020-03-27 00:00:00+00:00,247.74,255.87,247.05,252.75,51054153,247.0866898,255.1952504,246.3985094,252.0834781,51054153,0,1 | |
| AAPL,2020-03-30 00:00:00+00:00,254.81,255.52,249.4,250.74,41994110,254.1380457,254.8461733,248.7423123,250.0787786,41994110,0,1 | |
| AAPL,2020-03-31 00:00:00+00:00,254.29,262.49,252,255.6,49250501,253.6194169,261.7977929,251.3354559,254.9259624,49250501,0,1 | |
| AAPL,2020-04-01 00:00:00+00:00,240.91,248.72,239.13,246.5,44054638,240.2747011,248.0641055,238.4993951,245.8499598,44054638,0,1 | |
| AAPL,2020-04-02 00:00:00+00:00,244.93,245.15,236.9,240.34,41483493,244.2841,244.5035199,236.2752758,239.7062042,41483493,0,1 | |
| AAPL,2020-04-03 00:00:00+00:00,241.41,245.7,238.9741,242.8,32470017,240.7733825,245.0520695,238.3439062,242.159717,32470017,0,1 | |
| AAPL,2020-04-06 00:00:00+00:00,262.47,263.11,249.38,250.9,50455071,261.7778456,262.4161579,248.722365,250.2383566,50455071,0,1 | |
| AAPL,2020-04-07 00:00:00+00:00,259.43,271.7,259,270.8,50721831,258.7458624,270.9835054,258.3169963,270.0858788,50721831,0,1 | |
| AAPL,2020-04-08 00:00:00+00:00,266.07,267.37,261.23,262.74,42223821,265.3683521,266.6649239,260.5411156,262.0471336,42223821,0,1 | |
| AAPL,2020-04-09 00:00:00+00:00,267.99,270.07,264.7,268.7,40529123,267.283289,269.3578038,264.0019649,267.9914166,40529123,0,1 | |
| AAPL,2020-04-13 00:00:00+00:00,273.25,273.7,265.83,268.31,32755731,272.5294179,272.9782312,265.128985,267.6024451,32755731,0,1 | |
| AAPL,2020-04-14 00:00:00+00:00,287.05,288.25,278.05,280,48748672,286.2930262,287.4898617,277.3167599,279.2616176,48748672,0,1 | |
| AAPL,2020-04-15 00:00:00+00:00,284.43,286.33,280.63,282.4,32788641,283.6799354,285.5749249,279.8899563,281.6552886,32788641,0,1 | |
| AAPL,2020-04-16 00:00:00+00:00,286.69,288.1975,282.3502,287.38,39281290,285.9339756,287.4375002,281.60562,286.622156,39281290,0,1 | |
| AAPL,2020-04-17 00:00:00+00:00,282.8,286.945,276.86,284.69,53812478,282.0542338,286.1883031,276.1298981,283.9392497,53812478,0,1 | |
| AAPL,2020-04-20 00:00:00+00:00,276.93,281.68,276.85,277.95,32503750,276.1997135,280.9371873,276.1199244,277.2170236,32503750,0,1 | |
| AAPL,2020-04-21 00:00:00+00:00,268.37,277.25,265.43,276.28,45247893,267.6622869,276.5188696,264.7300399,275.5514276,45247893,0,1 | |
| AAPL,2020-04-22 00:00:00+00:00,276.1,277.9,272.2,273.61,29264342,275.3719022,277.1671555,271.4821868,272.8884686,29264342,0,1 | |
| AAPL,2020-04-23 00:00:00+00:00,275.03,281.75,274.87,275.87,31203582,274.3047239,281.0070027,274.1451458,275.1425088,31203582,0,1 | |
| AAPL,2020-04-24 00:00:00+00:00,282.97,283.01,277,277.2,31627183,282.2237855,282.26368,276.2695289,276.4690014,31627183,0,1 | |
| AAPL,2020-04-27 00:00:00+00:00,283.17,284.54,279.95,281.8,29271893,282.4232581,283.7896453,279.2117495,281.0568709,29271893,0,1 | |
| AAPL,2020-04-28 00:00:00+00:00,278.58,285.83,278.2,285.08,28001187,277.8453623,285.0762434,277.4663644,284.3282213,28001187,0,1 | |
| AAPL,2020-04-29 00:00:00+00:00,287.73,289.67,283.89,284.73,34320204,286.971233,288.9061171,283.1413594,283.9791442,34320204,0,1 | |
| AAPL,2020-04-30 00:00:00+00:00,293.8,294.53,288.35,289.96,45765968,293.0252259,293.7533009,287.589598,289.1953523,45765968,0,1 | |
| AAPL,2020-05-01 00:00:00+00:00,289.07,299,285.85,286.25,60154175,288.3076993,298.2115131,285.0961907,285.4951359,60154175,0,1 | |
| AAPL,2020-05-04 00:00:00+00:00,293.16,293.69,286.3172,289.17,33391986,292.3869137,292.915516,285.5621587,288.4074356,33391986,0,1 | |
| AAPL,2020-05-05 00:00:00+00:00,297.56,301,294.46,295.06,36937795,296.7753105,300.2062389,293.6834854,294.2819032,36937795,0,1 | |
| AAPL,2020-05-06 00:00:00+00:00,300.63,303.24,298.87,300.46,35583438,299.8372147,302.4403319,298.0818559,299.667663,35583438,0,1 | |
| AAPL,2020-05-07 00:00:00+00:00,303.74,305.17,301.97,303.22,28803764,302.9390133,304.3652423,301.173681,302.4203846,28803764,0,1 | |
| AAPL,2020-05-08 00:00:00+00:00,310.13,310.35,304.29,305.64,33511985,310.13,310.35,304.29,305.64,33511985,0.82,1 | |
| AAPL,2020-05-11 00:00:00+00:00,315.01,317.05,307.24,308.1,36486561,315.01,317.05,307.24,308.1,36486561,0,1 | |
| AAPL,2020-05-12 00:00:00+00:00,311.41,319.688,310.91,317.83,40575263,311.41,319.688,310.91,317.83,40575263,0,1 | |
| AAPL,2020-05-13 00:00:00+00:00,307.65,315.95,303.21,312.15,50155639,307.65,315.95,303.21,312.15,50155639,0,1 | |
| AAPL,2020-05-14 00:00:00+00:00,309.54,309.79,301.53,304.51,39732269,309.54,309.79,301.53,304.51,39732269,0,1 | |
| AAPL,2020-05-15 00:00:00+00:00,307.71,307.9,300.21,300.35,41587094,307.71,307.9,300.21,300.35,41587094,0,1 | |
| AAPL,2020-05-18 00:00:00+00:00,314.96,316.5,310.3241,313.17,33843125,314.96,316.5,310.3241,313.17,33843125,0,1 | |
| AAPL,2020-05-19 00:00:00+00:00,313.14,318.52,313.01,315.03,25432385,313.14,318.52,313.01,315.03,25432385,0,1 | |
| AAPL,2020-05-20 00:00:00+00:00,319.23,319.52,316.2,316.68,27876215,319.23,319.52,316.2,316.68,27876215,0,1 | |
| AAPL,2020-05-21 00:00:00+00:00,316.85,320.89,315.87,318.66,25672211,316.85,320.89,315.87,318.66,25672211,0,1 | |
| AAPL,2020-05-22 00:00:00+00:00,318.89,319.23,315.35,315.77,20450754,318.89,319.23,315.35,315.77,20450754,0,1 | |