Spaces:
Running
Running
| ,symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor | |
| 0,AAPL,2015-05-27 00:00:00+00:00,132.045,132.26,130.05,130.34,45833246,121.6825575315,121.88068506280001,119.8441183458,120.11136013219999,45833246,0.0,1.0 | |
| 1,AAPL,2015-05-28 00:00:00+00:00,131.78,131.95,131.1,131.86,30733309,121.4383538301,121.5950128084,120.8117179172,121.5120757022,30733309,0.0,1.0 | |
| 2,AAPL,2015-05-29 00:00:00+00:00,130.28,131.45,129.9,131.23,50884452,120.0560687281,121.13425110770001,119.70588983559999,120.9315159594,50884452,0.0,1.0 | |
| 3,AAPL,2015-06-01 00:00:00+00:00,130.535,131.39,130.05,131.2,32112797,120.29105719549999,121.0789597036,119.8441183458,120.9038702574,32112797,0.0,1.0 | |
| 4,AAPL,2015-06-02 00:00:00+00:00,129.96,130.655,129.32,129.86,33667627,119.7611812397,120.40164000360001,119.1714062628,119.6690288995,33667627,0.0,1.0 | |
| 5,AAPL,2015-06-03 00:00:00+00:00,130.12,130.94,129.9,130.66,30983542,119.9086249839,120.664274173,119.70588983559999,120.4062476206,30983542,0.0,1.0 | |
| 6,AAPL,2015-06-04 00:00:00+00:00,129.36,130.58,128.91,129.58,38450118,119.20826719889999,120.3325257485,118.79358166829999,119.4110023472,38450118,0.0,1.0 | |
| 7,AAPL,2015-06-05 00:00:00+00:00,128.65,129.69,128.36,129.5,35626800,118.55398558389999,119.51236992129999,118.2867437975,119.3372804751,35626800,0.0,1.0 | |
| 8,AAPL,2015-06-08 00:00:00+00:00,127.8,129.21,126.83,128.9,52674786,117.7706906928,119.07003868870001,116.87681299340001,118.7843664342,52674786,0.0,1.0 | |
| 9,AAPL,2015-06-09 00:00:00+00:00,127.42,128.08,125.62,126.7,56075420,117.4205118002,118.0287172451,115.7617696778,116.7570149513,56075420,0.0,1.0 | |
| 10,AAPL,2015-06-10 00:00:00+00:00,128.88,129.34,127.85,127.92,39087250,118.7659359662,119.1898367308,117.81676686280001,117.88127350090001,39087250,0.0,1.0 | |
| 11,AAPL,2015-06-11 00:00:00+00:00,128.59,130.18,128.475,129.18,35390887,118.4986941798,119.96391638799999,118.39271898870001,119.04239298659999,35390887,0.0,1.0 | |
| 12,AAPL,2015-06-12 00:00:00+00:00,127.17,128.33,127.11,128.185,36886246,117.1901309499,118.2590980955,117.1348395458,118.12547720229999,36886246,0.0,1.0 | |
| 13,AAPL,2015-06-15 00:00:00+00:00,126.92,127.24,125.71,126.1,43988946,116.95975009959999,117.254637588,115.8447067839,116.20410091049999,43988946,0.0,1.0 | |
| 14,AAPL,2015-06-16 00:00:00+00:00,127.6,127.85,126.37,127.03,31494131,117.5863860125,117.81676686280001,116.45291222879999,117.06111767370001,31494131,0.0,1.0 | |
| 15,AAPL,2015-06-17 00:00:00+00:00,127.3,127.88,126.74,127.72,32918071,117.3099289921,117.8444125649,116.79387588729999,117.6969688207,32918071,0.0,1.0 | |
| 16,AAPL,2015-06-18 00:00:00+00:00,127.88,128.31,127.22,127.23,35407220,117.8444125649,118.2406676274,117.23620712,117.245422354,35407220,0.0,1.0 | |
| 17,AAPL,2015-06-19 00:00:00+00:00,126.6,127.82,126.4,127.71,54716887,116.6648626111,117.7891211608,116.4805579309,117.6877535866,54716887,0.0,1.0 | |
| 18,AAPL,2015-06-22 00:00:00+00:00,127.61,128.06,127.08,127.49,34039345,117.5956012465,118.01028677709999,117.10719384379999,117.4850184383,34039345,0.0,1.0 | |
| 19,AAPL,2015-06-23 00:00:00+00:00,127.03,127.61,126.8792,127.48,30268863,117.06111767370001,117.5956012465,116.92215194479999,117.47580320430001,30268863,0.0,1.0 | |
| 20,AAPL,2015-06-24 00:00:00+00:00,128.11,129.8,127.12,127.21,55280855,118.0563629472,119.61373749549999,117.1440547798,117.22699188600001,55280855,0.0,1.0 | |
| 21,AAPL,2015-06-25 00:00:00+00:00,127.5,129.2,127.5,128.86,31938100,117.4942336724,119.0608234547,117.4942336724,118.7475054982,31938100,0.0,1.0 | |
| 22,AAPL,2015-06-26 00:00:00+00:00,126.75,127.99,126.51,127.67,44066841,116.80309112129999,117.945780139,116.581925505,117.6508926506,44066841,0.0,1.0 | |
| 23,AAPL,2015-06-29 00:00:00+00:00,124.53,126.47,124.48,125.46,49161427,114.7573091703,116.54506456899999,114.71123300030001,115.6143259336,49161427,0.0,1.0 | |
| 24,AAPL,2015-06-30 00:00:00+00:00,125.425,126.12,124.86,125.57,44370682,115.5820726145,116.22253137850001,115.06141189280001,115.71569350770001,44370682,0.0,1.0 | |
| 25,AAPL,2015-07-01 00:00:00+00:00,126.6,126.94,125.99,126.9,30238811,116.6648626111,116.9781805676,116.10273333629999,116.9413196315,30238811,0.0,1.0 | |
| 26,AAPL,2015-07-02 00:00:00+00:00,126.44,126.69,125.77,126.43,27210952,116.5174188669,116.7477997173,115.899998188,116.5082036329,27210952,0.0,1.0 | |
| 27,AAPL,2015-07-06 00:00:00+00:00,126.0,126.23,124.85,124.94,28060431,116.1119485703,116.3238989526,115.05219665879999,115.1351337649,28060431,0.0,1.0 | |
| 28,AAPL,2015-07-07 00:00:00+00:00,125.69,126.15,123.77,125.89,46946811,115.8262763159,116.2501770805,114.05695138530001,116.0105809962,46946811,0.0,1.0 | |
| 29,AAPL,2015-07-08 00:00:00+00:00,122.57,124.64,122.54,124.48,60761614,112.95112330370002,114.8586767445,112.9234776016,114.71123300030001,60761614,0.0,1.0 | |
| 30,AAPL,2015-07-09 00:00:00+00:00,120.07,124.06,119.22,123.85,78595038,110.64731480030001,114.3241931717,109.8640199092,114.13067325739999,78595038,0.0,1.0 | |
| 31,AAPL,2015-07-10 00:00:00+00:00,123.28,123.85,121.21,121.94,61354474,113.6054049186,114.13067325739999,111.6978514779,112.3705635608,61354474,0.0,1.0 | |
| 32,AAPL,2015-07-13 00:00:00+00:00,125.66,125.755,124.32,125.03,41440538,115.79863061389999,115.88617533700001,114.56378925610001,115.21807087100001,41440538,0.0,1.0 | |
| 33,AAPL,2015-07-14 00:00:00+00:00,125.61,126.37,125.04,126.04,31768139,115.7525544438,116.45291222879999,115.227286105,116.1488095064,31768139,0.0,1.0 | |
| 34,AAPL,2015-07-15 00:00:00+00:00,126.82,127.15,125.58,125.72,33649200,116.8675977594,117.1717004819,115.72490874180001,115.8539220179,33649200,0.0,1.0 | |
| 35,AAPL,2015-07-16 00:00:00+00:00,128.51,128.57,127.35,127.74,36222447,118.4249723077,118.4802637118,117.35600516219999,117.71539928870001,36222447,0.0,1.0 | |
| 36,AAPL,2015-07-17 00:00:00+00:00,129.62,129.62,128.31,129.08,46164710,119.4478632832,119.4478632832,118.2406676274,118.95024064649999,46164710,0.0,1.0 | |
| 37,AAPL,2015-07-20 00:00:00+00:00,132.07,132.97,130.7,130.97,58900203,121.70559561649999,122.5349666777,120.4431085567,120.691919875,58900203,0.0,1.0 | |
| 38,AAPL,2015-07-21 00:00:00+00:00,130.75,132.92,130.32,132.85,76756427,120.4891847267,122.4888905077,120.0929296642,122.42438386959999,76756427,0.0,1.0 | |
| 39,AAPL,2015-07-22 00:00:00+00:00,125.22,125.5,121.99,121.99,115450607,115.3931603173,115.6511868697,112.4166397309,112.4166397309,115450607,0.0,1.0 | |
| 40,AAPL,2015-07-23 00:00:00+00:00,125.16,127.09,125.06,126.2,50999452,115.3378689132,117.1164090778,115.2457165731,116.29625325059999,50999452,0.0,1.0 | |
| 41,AAPL,2015-07-24 00:00:00+00:00,124.5,125.74,123.9,125.32,42162332,114.7296634683,115.872352486,114.1767494275,115.4853126574,42162332,0.0,1.0 | |
| 42,AAPL,2015-07-27 00:00:00+00:00,122.77,123.61,122.12,123.09,44455540,113.135427984,113.9095076411,112.53643777309999,113.4303154724,44455540,0.0,1.0 | |
| 43,AAPL,2015-07-28 00:00:00+00:00,123.38,123.91,122.55,123.38,33618097,113.69755725879999,114.1859646615,112.9326928357,113.69755725879999,33618097,0.0,1.0 | |
| 44,AAPL,2015-07-29 00:00:00+00:00,122.99,123.5,122.27,123.15,37011653,113.3381631323,113.80814006690001,112.6746662833,113.4856068765,37011653,0.0,1.0 | |
| 45,AAPL,2015-07-30 00:00:00+00:00,122.37,122.5699,121.71,122.32,33628268,112.7668186234,112.95103115129999,112.1586131785,112.7207424534,33628268,0.0,1.0 | |
| 46,AAPL,2015-07-31 00:00:00+00:00,121.3,122.6425,120.91,122.6,42884953,111.78078858399999,113.0179337503,111.4213944574,112.9787690057,42884953,0.0,1.0 | |
| 47,AAPL,2015-08-03 00:00:00+00:00,118.44,122.57,117.52,121.5,69975968,109.14523165610001,112.95112330370002,108.29743012690001,111.96509326420001,69975968,0.0,1.0 | |
| 48,AAPL,2015-08-04 00:00:00+00:00,114.64,117.7,113.25,117.42,124138623,105.64344273100001,108.46330433909999,104.36252520309999,108.2052777867,124138623,0.0,1.0 | |
| 49,AAPL,2015-08-05 00:00:00+00:00,115.4,117.44,112.1,112.95,98384461,106.343800516,108.2237082548,103.3027732915,104.0860681827,98384461,0.0,1.0 | |
| 50,AAPL,2015-08-06 00:00:00+00:00,115.13,116.5,114.115,115.97,52903040,106.5741813663,107.8423706174,105.63461049790001,107.3517572575,52903040,0.52,1.0 | |
| 51,AAPL,2015-08-07 00:00:00+00:00,115.52,116.25,114.5,114.58,38670405,106.93519874440001,107.6109492212,105.990999448,106.06505429479999,38670405,0.0,1.0 | |
| 52,AAPL,2015-08-10 00:00:00+00:00,119.72,119.99,116.53,116.53,54951597,110.8230782001,111.07301330799999,107.87014118489999,107.87014118489999,54951597,0.0,1.0 | |
| 53,AAPL,2015-08-11 00:00:00+00:00,113.49,118.18,113.33,117.81,97082814,105.0560570074,109.3975223997,104.9079473139,109.0550187333,97082814,0.0,1.0 | |
| 54,AAPL,2015-08-12 00:00:00+00:00,115.24,115.42,109.63,112.53,101685610,106.67600678069999,106.8426301859,101.48291065049999,104.1673988461,101685610,0.0,1.0 | |
| 55,AAPL,2015-08-13 00:00:00+00:00,115.15,116.4,114.54,116.04,48535789,106.59269507799999,107.74980205889999,106.02802687139999,107.4165552484,48535789,0.0,1.0 | |
| 56,AAPL,2015-08-14 00:00:00+00:00,115.96,116.31,114.01,114.32,42929516,107.34250040159999,107.66649035629999,105.53741351149999,105.82437604270001,42929516,0.0,1.0 | |
| 57,AAPL,2015-08-17 00:00:00+00:00,117.16,117.65,115.5,116.04,40884745,108.4533231033,108.9069090398,106.9166850327,107.4165552484,40884745,0.0,1.0 | |
| 58,AAPL,2015-08-18 00:00:00+00:00,116.5,117.44,116.01,116.43,34560708,107.8423706174,108.71251506700001,107.3887846809,107.77757262639999,34560708,0.0,1.0 | |
| 59,AAPL,2015-08-19 00:00:00+00:00,115.01,116.52,114.68,116.1,48286510,106.46309909620001,107.8608843291,106.1576228532,107.4720963835,48286510,0.0,1.0 | |
| 60,AAPL,2015-08-20 00:00:00+00:00,112.65,114.35,111.63,114.08,68501622,104.27848111629999,105.85214661030001,103.3342818199,105.6022115024,68501622,0.0,1.0 | |
| 61,AAPL,2015-08-21 00:00:00+00:00,105.76,111.9,105.645,110.43,128275471,97.9005074377,103.5842169278,97.79405359549999,102.2234591183,128275471,0.0,1.0 | |
| 62,AAPL,2015-08-24 00:00:00+00:00,103.12,108.8,92.0,94.87,162206292,95.4566974941,100.7145916152,85.1630737923,87.8197914203,162206292,0.0,1.0 | |
| 63,AAPL,2015-08-25 00:00:00+00:00,103.74,111.11,103.5,111.11,103601599,96.0306225566,102.8529253158,95.8084580163,102.8529253158,103601599,0.0,1.0 | |
| 64,AAPL,2015-08-26 00:00:00+00:00,109.69,109.89,105.05,107.085,96774611,101.53845178559999,101.7235889025,97.2432706726,99.1270408374,96774611,0.0,1.0 | |
| 65,AAPL,2015-08-27 00:00:00+00:00,112.92,113.24,110.02,112.25,84616056,104.5284162242,104.8246356113,101.8439280285,103.9082068824,84616056,0.0,1.0 | |
| 66,AAPL,2015-08-28 00:00:00+00:00,113.29,113.31,111.54,112.17,53164407,104.87091989049999,104.88943360219999,103.2509701173,103.8341520356,53164407,0.0,1.0 | |
| 67,AAPL,2015-08-31 00:00:00+00:00,112.76,114.53,112.0,112.13,56229271,104.3803065306,106.0187700155,103.6767854862,103.7971246122,56229271,0.0,1.0 | |
| 68,AAPL,2015-09-01 00:00:00+00:00,107.72,111.88,107.36,110.18,76845860,99.7148511837,103.5657032161,99.38160437319999,101.9920377221,76845860,0.0,1.0 | |
| 69,AAPL,2015-09-02 00:00:00+00:00,112.34,112.34,109.131,110.0,61888812,103.991518585,103.991518585,101.02099354370002,101.8254143168,61888812,0.0,1.0 | |
| 70,AAPL,2015-09-03 00:00:00+00:00,110.37,112.78,110.04,112.49,53233940,102.1679179832,104.39882024229999,101.8624417402,104.13037142270001,53233940,0.0,1.0 | |
| 71,AAPL,2015-09-04 00:00:00+00:00,109.27,110.45,108.51,108.97,49996311,101.14966384,102.24197282989999,100.4461427956,100.87195816459999,49996311,0.0,1.0 | |
| 72,AAPL,2015-09-08 00:00:00+00:00,112.31,112.56,110.32,111.65,54843626,103.9637480175,104.19516941370001,102.12163370389999,103.3527955316,54843626,0.0,1.0 | |
| 73,AAPL,2015-09-09 00:00:00+00:00,110.15,114.02,109.77,113.76,85010804,101.9642671545,105.5466703673,101.6125066324,105.3059921153,85010804,0.0,1.0 | |
| 74,AAPL,2015-09-10 00:00:00+00:00,112.57,113.2825,109.9,110.27,62892831,104.2044262695,104.86397724860001,101.7328457584,102.0753494247,62892831,0.0,1.0 | |
| 75,AAPL,2015-09-11 00:00:00+00:00,114.21,114.21,111.76,111.79,49915473,105.7225506284,105.7225506284,103.4546209459,103.4823915134,49915473,0.0,1.0 | |
| 76,AAPL,2015-09-14 00:00:00+00:00,115.31,116.89,114.86,116.58,58363431,106.7408047716,108.2033879954,106.3242462585,107.9164254641,58363431,0.0,1.0 | |
| 77,AAPL,2015-09-15 00:00:00+00:00,116.28,116.53,114.42,115.93,43341155,107.6387197887,107.87014118489999,105.91694460120002,107.31472983409999,43341155,0.0,1.0 | |
| 78,AAPL,2015-09-16 00:00:00+00:00,116.41,116.54,115.44,116.25,37173489,107.75905891469999,107.8793980408,106.8611438976,107.6109492212,37173489,0.0,1.0 | |
| 79,AAPL,2015-09-17 00:00:00+00:00,113.92,116.49,113.715,115.66,64112641,105.45410180879999,107.8331137615,105.264336264,107.0647947262,64112641,0.0,1.0 | |
| 80,AAPL,2015-09-18 00:00:00+00:00,113.45,114.3,111.87,112.21,74285291,105.019029584,105.805862331,103.5564463602,103.87117945899999,74285291,0.0,1.0 | |
| 81,AAPL,2015-09-21 00:00:00+00:00,115.21,115.37,113.66,113.67,50221965,106.64823621309999,106.7963459067,105.21342355680001,105.2226804127,50221965,0.0,1.0 | |
| 82,AAPL,2015-09-22 00:00:00+00:00,113.4,114.18,112.5201,113.38,50346159,104.9727453048,105.6947800609,104.15823455879999,104.95423159309999,50346159,0.0,1.0 | |
| 83,AAPL,2015-09-23 00:00:00+00:00,114.32,114.72,113.3,113.63,35756716,105.82437604270001,106.1946502766,104.8801767463,105.18565298930001,35756716,0.0,1.0 | |
| 84,AAPL,2015-09-24 00:00:00+00:00,115.0,115.5,112.37,113.25,50219475,106.4538422403,106.9166850327,104.0192891526,104.83389246709999,50219475,0.0,1.0 | |
| 85,AAPL,2015-09-25 00:00:00+00:00,114.71,116.69,114.02,116.44,56151926,106.1853934208,108.0182508785,105.5466703673,107.78682948229999,56151926,0.0,1.0 | |
| 86,AAPL,2015-09-28 00:00:00+00:00,112.44,114.57,112.44,113.85,50782189,104.0840871435,106.0557974389,104.0840871435,105.38930381790001,50782189,0.0,1.0 | |
| 87,AAPL,2015-09-29 00:00:00+00:00,109.06,113.51,107.86,112.83,73365384,100.95526986719999,105.0745707191,99.84444716559999,104.4451045215,73365384,0.0,1.0 | |
| 88,AAPL,2015-09-30 00:00:00+00:00,110.3,111.54,108.73,110.17,65041596,102.10311999219999,103.2509701173,100.6497936243,101.9827808662,65041596,0.0,1.0 | |
| 89,AAPL,2015-10-01 00:00:00+00:00,109.58,109.62,107.31,109.07,63929100,101.4366263713,101.4736537946,99.335320094,100.9645267231,63929100,0.0,1.0 | |
| 90,AAPL,2015-10-02 00:00:00+00:00,110.38,111.0136,107.55,108.01,58019758,102.177174839,102.76368922549999,99.5574846343,99.9833000033,58019758,0.0,1.0 | |
| 91,AAPL,2015-10-05 00:00:00+00:00,110.78,111.3698,109.07,109.88,52064743,102.54744907290001,103.0934184308,100.9645267231,101.7143320467,52064743,0.0,1.0 | |
| 92,AAPL,2015-10-06 00:00:00+00:00,111.31,111.74,109.765,110.63,48856977,103.0380624328,103.4361072342,101.60787820440001,102.40859623520001,48856977,0.0,1.0 | |
| 93,AAPL,2015-10-07 00:00:00+00:00,110.78,111.77,109.41,111.74,46765550,102.54744907290001,103.46387780170001,101.2792598219,103.4361072342,46765550,0.0,1.0 | |
| 94,AAPL,2015-10-08 00:00:00+00:00,109.5,110.19,108.21,110.19,61979577,101.36257152450001,102.00129457790001,100.16843712020001,102.00129457790001,61979577,0.0,1.0 | |
| 95,AAPL,2015-10-09 00:00:00+00:00,112.12,112.28,109.49,110.0,52766140,103.78786775639999,103.9359774499,101.3533146686,101.8254143168,52766140,0.0,1.0 | |
| 96,AAPL,2015-10-12 00:00:00+00:00,111.6,112.75,111.44,112.73,30467204,103.3065112523,104.37104967479999,103.1584015588,104.3525359631,30467204,0.0,1.0 | |
| 97,AAPL,2015-10-13 00:00:00+00:00,111.79,112.45,110.68,110.82,33049256,103.4823915134,104.0933439993,102.4548805144,102.58447649629998,33049256,0.0,1.0 | |
| 98,AAPL,2015-10-14 00:00:00+00:00,110.21,111.52,109.56,111.29,44462449,102.0198082896,103.23245640559999,101.41811265959998,103.01954872110001,44462449,0.0,1.0 | |
| 99,AAPL,2015-10-15 00:00:00+00:00,111.86,112.1,110.49,110.93,37673452,103.54718950440001,103.7693540447,102.2790002533,102.6863019106,37673452,0.0,1.0 | |
| 100,AAPL,2015-10-16 00:00:00+00:00,111.04,112.0,110.53,111.78,39232609,102.7881273249,103.6767854862,102.3160276767,103.4731346576,39232609,0.0,1.0 | |
| 101,AAPL,2015-10-19 00:00:00+00:00,111.73,111.75,110.11,110.8,29759153,103.4268503784,103.4453640901,101.9272397311,102.56596278459999,29759153,0.0,1.0 | |
| 102,AAPL,2015-10-20 00:00:00+00:00,113.77,114.17,110.82,111.34,48967763,105.3152489711,105.685523205,102.58447649629998,103.0658330003,48967763,0.0,1.0 | |
| 103,AAPL,2015-10-21 00:00:00+00:00,113.76,115.58,113.7,114.0,42326974,105.3059921153,106.99073987940001,105.2504509802,105.5281566556,42326974,0.0,1.0 | |
| 104,AAPL,2015-10-22 00:00:00+00:00,115.5,115.5,114.1,114.33,41654089,106.9166850327,106.9166850327,105.6207252141,105.8336328986,41654089,0.0,1.0 | |
| 105,AAPL,2015-10-23 00:00:00+00:00,119.08,119.228,116.33,116.7,59366914,110.2306394259,110.3676408924,107.685004068,108.0275077343,59366914,0.0,1.0 | |
| 106,AAPL,2015-10-26 00:00:00+00:00,115.28,118.13,114.92,118.08,66333781,106.713034204,109.35123812040001,106.37978739350001,109.3049538412,66333781,0.0,1.0 | |
| 107,AAPL,2015-10-27 00:00:00+00:00,114.55,116.54,113.99,115.4,69884400,106.03728372719999,107.8793980408,105.5188997998,106.8241164742,69884400,0.0,1.0 | |
| 108,AAPL,2015-10-28 00:00:00+00:00,119.27,119.3,116.06,116.93,85551352,110.40651968700001,110.43429025450001,107.4350689601,108.2404154188,85551352,0.0,1.0 | |
| 109,AAPL,2015-10-29 00:00:00+00:00,120.53,120.69,118.27,118.7,51227334,111.57288352370001,111.72099321729999,109.4808341023,109.87887890370001,51227334,0.0,1.0 | |
| 110,AAPL,2015-10-30 00:00:00+00:00,119.5,121.22,119.45,120.99,49365254,110.6194273715,112.21160657709999,110.5731430922,111.9986988927,49365254,0.0,1.0 | |
| 111,AAPL,2015-11-02 00:00:00+00:00,121.18,121.36,119.61,119.87,32203267,112.1745791538,112.341202559,110.7212527858,110.96193103780001,32203267,0.0,1.0 | |
| 112,AAPL,2015-11-03 00:00:00+00:00,122.57,123.49,120.7,120.79,45518976,113.4612821165,114.31291285440001,111.7302500731,111.8135617757,45518976,0.0,1.0 | |
| 113,AAPL,2015-11-04 00:00:00+00:00,122.0,123.82,121.62,123.13,44886050,112.9336413332,114.6183890974,112.581880811,113.9796660439,44886050,0.0,1.0 | |
| 114,AAPL,2015-11-05 00:00:00+00:00,120.92,122.69,120.18,121.85,39552680,112.4152574058,114.0607668799,111.72730429229999,113.27984712950001,39552680,0.52,1.0 | |
| 115,AAPL,2015-11-06 00:00:00+00:00,121.06,121.81,120.62,121.11,33042283,112.5454106975,113.24266047469999,112.1363574949,112.591894016,33042283,0.0,1.0 | |
| 116,AAPL,2015-11-09 00:00:00+00:00,120.57,121.81,120.05,120.96,33871405,112.08987417639999,113.24266047469999,111.6064476643,112.4524440606,33871405,0.0,1.0 | |
| 117,AAPL,2015-11-10 00:00:00+00:00,116.77,118.07,116.061,116.9,59127931,108.5571419722,109.7657082526,107.8980085161,108.6779986002,59127931,0.0,1.0 | |
| 118,AAPL,2015-11-11 00:00:00+00:00,116.11,117.42,115.21,116.37,45217971,107.9435621683,109.1614251124,107.1068624357,108.1852754243,45217971,0.0,1.0 | |
| 119,AAPL,2015-11-12 00:00:00+00:00,115.72,116.82,115.65,116.26,32525579,107.58099228409999,108.6036252906,107.5159156383,108.0830121237,32525579,0.0,1.0 | |
| 120,AAPL,2015-11-13 00:00:00+00:00,112.34,115.57,112.27,115.2,45812403,104.4387199551,107.44154232870001,104.3736433092,107.09756577200001,45812403,0.0,1.0 | |
| 121,AAPL,2015-11-16 00:00:00+00:00,114.175,114.24,111.0,111.38,38106701,106.1446577432,106.20508605719999,103.1929670199,103.54624024030001,38106701,0.0,1.0 | |
| 122,AAPL,2015-11-17 00:00:00+00:00,113.69,115.05,113.32,114.92,27583101,105.6937695539,106.9581158165,105.3497929972,106.8372591885,27583101,0.0,1.0 | |
| 123,AAPL,2015-11-18 00:00:00+00:00,117.29,117.49,115.5,115.76,46674697,109.0405684843,109.2265017582,107.3764656828,107.61817893889999,46674697,0.0,1.0 | |
| 124,AAPL,2015-11-19 00:00:00+00:00,118.78,119.75,116.76,117.64,43295820,110.4257713749,111.3275477534,108.5478453085,109.36595171370001,43295820,0.0,1.0 | |
| 125,AAPL,2015-11-20 00:00:00+00:00,119.3,119.92,118.85,119.2,34287096,110.90919788709999,111.4855910362,110.4908480208,110.8162312502,34287096,0.0,1.0 | |
| 126,AAPL,2015-11-23 00:00:00+00:00,117.75,119.73,117.34,119.27,32482528,109.4682150143,111.308954426,109.0870518028,110.88130789600001,32482528,0.0,1.0 | |
| 127,AAPL,2015-11-24 00:00:00+00:00,118.88,119.35,117.12,117.33,42803172,110.5187380119,110.9556812056,108.8825252015,109.07775513909999,42803172,0.0,1.0 | |
| 128,AAPL,2015-11-25 00:00:00+00:00,118.03,119.23,117.92,119.21,21388308,109.72852159780001,110.84412124120001,109.6262582971,110.82552791389999,21388308,0.0,1.0 | |
| 129,AAPL,2015-11-27 00:00:00+00:00,117.81,118.41,117.6,118.29,13046445,109.5239949965,110.0817948182,109.32876505889999,109.9702348539,13046445,0.0,1.0 | |
| 130,AAPL,2015-11-30 00:00:00+00:00,118.3,119.41,117.75,117.99,39180322,109.97953151760001,111.01146118780001,109.4682150143,109.69133494299999,39180322,0.0,1.0 | |
| 131,AAPL,2015-12-01 00:00:00+00:00,117.34,118.81,116.86,118.75,34852374,109.0870518028,110.453661366,108.6408119454,110.3978813839,34852374,0.0,1.0 | |
| 132,AAPL,2015-12-02 00:00:00+00:00,116.28,118.11,116.08,117.05,33386563,108.1016054511,109.8028949074,107.9156721772,108.8174485556,33386563,0.0,1.0 | |
| 133,AAPL,2015-12-03 00:00:00+00:00,115.2,116.79,114.22,116.55,41569509,107.09756577200001,108.57573529950001,106.1864927298,108.3526153709,41569509,0.0,1.0 | |
| 134,AAPL,2015-12-04 00:00:00+00:00,119.03,119.25,115.11,115.29,57776977,110.6581879673,110.86271456860001,107.0138957987,107.1812357452,57776977,0.0,1.0 | |
| 135,AAPL,2015-12-07 00:00:00+00:00,118.28,119.86,117.81,118.98,32084249,109.96093819020001,111.4298110541,109.5239949965,110.61170464889999,32084249,0.0,1.0 | |
| 136,AAPL,2015-12-08 00:00:00+00:00,118.23,118.6,116.86,117.52,34309450,109.9144548717,110.2584314284,108.6408119454,109.2543917493,34309450,0.0,1.0 | |
| 137,AAPL,2015-12-09 00:00:00+00:00,115.62,117.69,115.08,117.64,46361357,107.48802564719999,109.41243503209999,106.98600580760001,109.36595171370001,46361357,0.0,1.0 | |
| 138,AAPL,2015-12-10 00:00:00+00:00,116.17,116.94,115.51,116.04,29212727,107.99934215040001,108.715185255,107.3857623465,107.8784855224,29212727,0.0,1.0 | |
| 139,AAPL,2015-12-11 00:00:00+00:00,113.18,115.39,112.851,115.19,46886161,105.21963970549999,107.27420238219999,104.91377946989999,107.0882691083,46886161,0.0,1.0 | |
| 140,AAPL,2015-12-14 00:00:00+00:00,112.48,112.68,109.79,112.18,65003609,104.56887324680001,104.7548065207,102.0680707127,104.2899733359,65003609,0.0,1.0 | |
| 141,AAPL,2015-12-15 00:00:00+00:00,110.49,112.8,110.35,111.94,53323105,102.7188371714,104.866366485,102.5886838797,104.0668534072,53323105,0.0,1.0 | |
| 142,AAPL,2015-12-16 00:00:00+00:00,111.34,111.99,108.8,111.07,56238467,103.5090535855,104.1133367257,101.14770100690001,103.2580436657,56238467,0.0,1.0 | |
| 143,AAPL,2015-12-17 00:00:00+00:00,108.98,112.25,108.98,112.02,44772827,101.3150409534,104.35504998180001,101.3150409534,104.1412267168,44772827,0.0,1.0 | |
| 144,AAPL,2015-12-18 00:00:00+00:00,106.03,109.52,105.81,108.91,96453327,98.5725251632,101.81706079290001,98.36799856190001,101.2499643075,96453327,0.0,1.0 | |
| 145,AAPL,2015-12-21 00:00:00+00:00,107.33,107.37,105.57,107.28,47590610,99.7810914436,99.8182780984,98.1448786332,99.7346081251,47590610,0.0,1.0 | |
| 146,AAPL,2015-12-22 00:00:00+00:00,107.23,107.72,106.45100000000001,107.4,32789367,99.6881248067,100.1436613277,98.96391470479999,99.84616808950001,32789367,0.0,1.0 | |
| 147,AAPL,2015-12-23 00:00:00+00:00,108.61,108.85,107.2,107.27,32657354,100.9710643966,101.1941843253,99.66023481559999,99.7253114614,32657354,0.0,1.0 | |
| 148,AAPL,2015-12-24 00:00:00+00:00,108.03,109.0,107.95,109.0,13596680,100.4318579023,101.3336342808,100.3574845927,101.3336342808,13596680,0.0,1.0 | |
| 149,AAPL,2015-12-28 00:00:00+00:00,106.82,107.69,106.1807,107.59,26704210,99.30696159520001,100.1157713367,98.7126258851,100.02280469969999,26704210,0.0,1.0 | |
| 150,AAPL,2015-12-29 00:00:00+00:00,108.74,109.43,106.86,106.96,30931243,101.0919210247,101.73339081969999,99.3441482499,99.4371148869,30931243,0.0,1.0 | |
| 151,AAPL,2015-12-30 00:00:00+00:00,107.32,108.7,107.18,108.58,25213777,99.77179477989999,101.0547343699,99.6416414882,100.94317440559999,25213777,0.0,1.0 | |
| 152,AAPL,2015-12-31 00:00:00+00:00,105.26,107.03,104.82,107.01,40912316,97.8566820587,99.50219153280001,97.44762885610001,99.48359820540001,40912316,0.0,1.0 | |
| 153,AAPL,2016-01-04 00:00:00+00:00,105.35,105.368,102.0,102.61,67649387,97.9403520319,97.9570860266,94.82596969389999,95.39306617940001,67649387,0.0,1.0 | |
| 154,AAPL,2016-01-05 00:00:00+00:00,102.71,105.85,102.41,105.75,55790992,95.4860328163,98.4051852167,95.20713290540002,98.31221857969999,55790992,0.0,1.0 | |
| 155,AAPL,2016-01-06 00:00:00+00:00,100.7,102.37,99.87,100.56,68457388,93.6174034135,95.1699462507,92.8457803268,93.4872501218,68457388,0.0,1.0 | |
| 156,AAPL,2016-01-07 00:00:00+00:00,96.45,100.13,96.43,98.68,81094428,89.6663213429,93.08749358290001,89.6477280155,91.739477347,81094428,0.0,1.0 | |
| 157,AAPL,2016-01-08 00:00:00+00:00,96.96,99.11,96.76,98.55,70798016,90.14045119139999,92.1392338859,89.9545179175,91.61862071899999,70798016,0.0,1.0 | |
| 158,AAPL,2016-01-11 00:00:00+00:00,98.53,99.06,97.34,98.97,49739377,91.6000273916,92.0927505675,90.4937244118,92.0090805942,49739377,0.0,1.0 | |
| 159,AAPL,2016-01-12 00:00:00+00:00,99.96,100.69,98.8399,100.55,49154227,92.9294503,93.6081067498,91.8881309995,93.47795345809999,49154227,0.0,1.0 | |
| 160,AAPL,2016-01-13 00:00:00+00:00,97.39,101.19,97.3,100.32,62439631,90.54020773030001,94.07293993459999,90.4565377571,93.2641301931,62439631,0.0,1.0 | |
| 161,AAPL,2016-01-14 00:00:00+00:00,99.52,100.48,95.74,97.96,63170127,92.5203970974,93.4128768122,89.00625822059999,91.070117561,63170127,0.0,1.0 | |
| 162,AAPL,2016-01-15 00:00:00+00:00,97.13,97.71,95.36,96.2,79833891,90.2984944742,90.8377009686,88.6529850001,89.43390475049999,79833891,0.0,1.0 | |
| 163,AAPL,2016-01-19 00:00:00+00:00,96.66,98.65,95.5,98.41,53087747,89.8615512805,91.71158735590001,88.7831382919,91.48846742719999,53087747,0.0,1.0 | |
| 164,AAPL,2016-01-20 00:00:00+00:00,96.79,98.1897,93.42,95.1,72334416,89.98240790860001,91.28366192600001,86.8494322432,88.41127174399999,72334416,0.0,1.0 | |
| 165,AAPL,2016-01-21 00:00:00+00:00,96.3,97.88,94.94,97.06,52161463,89.5268713875,90.9957442514,88.2625251249,90.23341782840001,52161463,0.0,1.0 | |
| 166,AAPL,2016-01-22 00:00:00+00:00,101.42,101.46,98.37,98.63,65800467,94.28676319959999,94.3239498544,91.4512807725,91.69299402860001,65800467,0.0,1.0 | |
| 167,AAPL,2016-01-25 00:00:00+00:00,99.44,101.53,99.21,101.52,51794525,92.4460237879,94.3890265002,92.23220052290002,94.37972983649999,51794525,0.0,1.0 | |
| 168,AAPL,2016-01-26 00:00:00+00:00,99.99,100.88,98.07,99.93,75077002,92.95734029110001,93.78474336,91.1723808616,92.90156030899999,75077002,0.0,1.0 | |
| 169,AAPL,2016-01-27 00:00:00+00:00,93.42,96.6289,93.34,96.04,133369674,86.8494322432,89.8326386564,86.77505893360001,89.2851581314,133369674,0.0,1.0 | |
| 170,AAPL,2016-01-28 00:00:00+00:00,94.09,94.52,92.39,93.79,55678825,87.4723087108,87.87206524969999,85.8918758826,87.1934087999,55678825,0.0,1.0 | |
| 171,AAPL,2016-01-29 00:00:00+00:00,97.34,97.34,94.35,94.79,64416504,90.4937244118,90.4937244118,87.7140219669,88.12307516950001,64416504,0.0,1.0 | |
| 172,AAPL,2016-02-01 00:00:00+00:00,96.43,96.71,95.4,96.47,40943541,89.6477280155,89.90803459899999,88.6901716549,89.6849146703,40943541,0.0,1.0 | |
| 173,AAPL,2016-02-02 00:00:00+00:00,94.48,96.04,94.28,95.42,37357215,87.8348785949,89.2851581314,87.648945321,88.7087649823,37357215,0.0,1.0 | |
| 174,AAPL,2016-02-03 00:00:00+00:00,96.35,96.84,94.08,95.0,45964294,89.573354706,90.02889122709999,87.4630120471,88.31830510709999,45964294,0.0,1.0 | |
| 175,AAPL,2016-02-04 00:00:00+00:00,96.6,97.33,95.19,95.86,46471652,90.2891978105,90.9715074834,88.971312004,89.59754142979999,46471652,0.52,1.0 | |
| 176,AAPL,2016-02-05 00:00:00+00:00,94.02,96.92,93.69,96.52,46418064,87.8777471858,90.58829246170001,87.5693058268,90.2144241477,46418064,0.0,1.0 | |
| 177,AAPL,2016-02-08 00:00:00+00:00,95.01,95.7,93.04,93.13,54021375,88.8030712627,89.4479941042,86.9617698167,87.04589018729999,54021375,0.0,1.0 | |
| 178,AAPL,2016-02-09 00:00:00+00:00,94.99,95.94,93.93,94.29,44331195,88.784377847,89.6723150926,87.7936268151,88.1301082977,44331195,0.0,1.0 | |
| 179,AAPL,2016-02-10 00:00:00+00:00,94.27,96.35,94.1,95.92,42343601,88.111414882,90.0555301143,87.9525208486,89.6536216769,42343601,0.0,1.0 | |
| 180,AAPL,2016-02-11 00:00:00+00:00,93.7,94.72,92.59,93.79,50074711,87.5786525346,88.5320167351,86.5411679635,87.6627729053,50074711,0.0,1.0 | |
| 181,AAPL,2016-02-12 00:00:00+00:00,93.99,94.5,93.01,94.19,40351381,87.8497070622,88.3263891625,86.93372969309999,88.0366412192,40351381,0.0,1.0 | |
| 182,AAPL,2016-02-16 00:00:00+00:00,96.64,96.85,94.61,95.02,49057916,90.3265846419,90.5228655067,88.4292029488,88.8124179706,49057916,0.0,1.0 | |
| 183,AAPL,2016-02-17 00:00:00+00:00,98.12,98.21,96.15,96.67,44863243,91.7098974034,91.794017774,89.8685959574,90.35462476549999,44863243,0.0,1.0 | |
| 184,AAPL,2016-02-18 00:00:00+00:00,96.26,98.89,96.09100000000001,98.84,39020983,89.97140974370001,92.42959390770001,89.81345038110001,92.3828603685,39020983,0.0,1.0 | |
| 185,AAPL,2016-02-19 00:00:00+00:00,96.04,96.7599,95.8,96.0,35374173,89.7657821711,90.438651669,89.5414611827,89.72839533969999,35374173,0.0,1.0 | |
| 186,AAPL,2016-02-22 00:00:00+00:00,96.88,96.9,95.92,96.31,34280758,90.55090563030001,90.56959904600001,89.6536216769,90.01814328290001,34280758,0.0,1.0 | |
| 187,AAPL,2016-02-23 00:00:00+00:00,94.69,96.5,94.55,96.4,31942633,88.5039766116,90.19573073209999,88.3731227017,90.1022636536,31942633,0.0,1.0 | |
| 188,AAPL,2016-02-24 00:00:00+00:00,96.1,96.38,93.32,93.98,36255745,89.8218624181,90.0835702379,87.22347763639999,87.8403603544,36255745,0.0,1.0 | |
| 189,AAPL,2016-02-25 00:00:00+00:00,96.76,96.76,95.25,96.05,27582659,90.43874513610001,90.43874513610001,89.02739225110001,89.77512887889999,27582659,0.0,1.0 | |
| 190,AAPL,2016-02-26 00:00:00+00:00,96.91,98.0237,96.58,97.2,28991131,90.57894575379999,91.6198886068,90.2705043948,90.8500002814,28991131,0.0,1.0 | |
| 191,AAPL,2016-02-29 00:00:00+00:00,96.69,98.23,96.65,96.86,35216277,90.3733181812,91.8127111897,90.33593134979999,90.5322122146,35216277,0.0,1.0 | |
| 192,AAPL,2016-03-01 00:00:00+00:00,100.53,100.77,97.42,97.65,50407147,93.9624539947,94.1867749831,91.0556278541,91.2706021346,50407147,0.0,1.0 | |
| 193,AAPL,2016-03-02 00:00:00+00:00,100.75,100.89,99.64,100.51,33169560,94.1680815674,94.29893547729999,93.13059699629999,93.9437605791,33169560,0.0,1.0 | |
| 194,AAPL,2016-03-03 00:00:00+00:00,101.5,101.7099,100.45,100.58,36955742,94.869084656,95.06527205370001,93.887680332,94.00918753399999,36955742,0.0,1.0 | |
| 195,AAPL,2016-03-04 00:00:00+00:00,103.01,103.75,101.37,102.37,46055100,96.280437541,96.97209392180001,94.747577454,95.68224823879999,46055100,0.0,1.0 | |
| 196,AAPL,2016-03-07 00:00:00+00:00,101.87,102.83,100.96,102.39,35915810,95.2149128464,96.11219679979999,94.3643624322,95.70094165450001,35915810,0.0,1.0 | |
| 197,AAPL,2016-03-08 00:00:00+00:00,101.03,101.76,100.4,100.78,31182194,94.42978938709999,95.11209906,93.84094679270001,94.1961216909,31182194,0.0,1.0 | |
| 198,AAPL,2016-03-09 00:00:00+00:00,101.12,101.58,100.27,101.31,27201683,94.51390975780001,94.9438583188,93.71943959069999,94.69149720690001,27201683,0.0,1.0 | |
| 199,AAPL,2016-03-10 00:00:00+00:00,101.17,102.24,100.15,101.41,33513577,94.56064329700001,95.5607410367,93.6072790965,94.78496428540001,33513577,0.0,1.0 | |
| 200,AAPL,2016-03-11 00:00:00+00:00,102.26,102.28,101.5,102.24,27408237,95.5794344524,95.5981278681,94.869084656,95.5607410367,27408237,0.0,1.0 | |
| 201,AAPL,2016-03-14 00:00:00+00:00,102.52,102.91,101.78,101.91,25076062,95.8224488565,96.1869704625,95.13079247569999,95.25229967780001,25076062,0.0,1.0 | |
| 202,AAPL,2016-03-15 00:00:00+00:00,104.58,105.18,103.85,103.96,40067734,97.7478706731,98.308673144,97.0655610002,97.1683747866,40067734,0.0,1.0 | |
| 203,AAPL,2016-03-16 00:00:00+00:00,105.97,106.31,104.59,104.61,38303493,99.047063064,99.3648511308,97.757217381,97.7759107967,38303493,0.0,1.0 | |
| 204,AAPL,2016-03-17 00:00:00+00:00,105.8,106.47,104.96,105.52,34420705,98.8881690306,99.51439845639999,98.10304557139999,98.6264612108,34420705,0.0,1.0 | |
| 205,AAPL,2016-03-18 00:00:00+00:00,105.92,106.5,105.19,106.34,44205171,99.0003295248,99.5424385799,98.3180198519,99.3928912544,44205171,0.0,1.0 | |
| 206,AAPL,2016-03-21 00:00:00+00:00,105.91,107.65,105.1401,105.93,35502678,98.9909828169,100.6173099824,98.2713797797,99.0096762326,35502678,0.0,1.0 | |
| 207,AAPL,2016-03-22 00:00:00+00:00,106.72,107.29,105.21,105.25,32444375,99.7480661526,100.2808284999,98.3367132676,98.37410009889999,32444375,0.0,1.0 | |
| 208,AAPL,2016-03-23 00:00:00+00:00,106.13,107.07,105.9,106.48,25703495,99.1966103896,100.07520092729999,98.9816361091,99.5237451642,25703495,0.0,1.0 | |
| 209,AAPL,2016-03-24 00:00:00+00:00,105.67,106.25,104.89,105.47,26132955,98.76666182860001,99.3087708837,98.0376186164,98.5797276716,26132955,0.0,1.0 | |
| 210,AAPL,2016-03-28 00:00:00+00:00,105.19,106.19,105.06,106.0,19411372,98.3180198519,99.2526906367,98.1965126498,99.0751031875,19411372,0.0,1.0 | |
| 211,AAPL,2016-03-29 00:00:00+00:00,107.68,107.79,104.88,104.89,31190083,100.64535010600001,100.7481638923,98.0282719086,98.0376186164,31190083,0.0,1.0 | |
| 212,AAPL,2016-03-30 00:00:00+00:00,109.56,110.42,108.6,108.65,45601149,102.4025311814,103.20634805629999,101.50524722799999,101.55198076719999,45601149,0.0,1.0 | |
| 213,AAPL,2016-03-31 00:00:00+00:00,108.99,109.9,108.88,109.72,25888449,101.8697688341,102.7203192482,101.76695504770001,102.552078507,25888449,0.0,1.0 | |
| 214,AAPL,2016-04-01 00:00:00+00:00,109.99,110.0,108.2,108.78,25873950,102.80443961879999,102.8137863267,101.1313789141,101.6734879693,25873950,0.0,1.0 | |
| 215,AAPL,2016-04-04 00:00:00+00:00,111.12,112.19,110.27,110.42,37356204,103.8606176057,104.86071534540001,103.06614743860001,103.20634805629999,37356204,0.0,1.0 | |
| 216,AAPL,2016-04-05 00:00:00+00:00,109.81,110.73,109.42,109.51,26578652,102.63619887760001,103.49609599959999,102.2716772715,102.35579764209999,26578652,0.0,1.0 | |
| 217,AAPL,2016-04-06 00:00:00+00:00,110.96,110.98,109.2,110.23,26404077,103.7110702801,103.7297636958,102.06604969889999,103.0287606072,26404077,0.0,1.0 | |
| 218,AAPL,2016-04-07 00:00:00+00:00,108.54,110.42,108.12100000000001,109.95,31801870,101.4491669809,103.20634805629999,101.05753992209999,102.7670527875,31801870,0.0,1.0 | |
| 219,AAPL,2016-04-08 00:00:00+00:00,108.66,109.77,108.17,108.91,23581740,101.5613274751,102.59881204620001,101.10333879049999,101.79499517129999,23581740,0.0,1.0 | |
| 220,AAPL,2016-04-11 00:00:00+00:00,109.02,110.61,108.83,108.97,29407518,101.8978089576,103.3839355054,101.7202215085,101.8510754184,29407518,0.0,1.0 | |
| 221,AAPL,2016-04-12 00:00:00+00:00,110.44,110.5,108.66,109.34,27232325,103.225041472,103.2811217191,101.5613274751,102.19690360870001,27232325,0.0,1.0 | |
| 222,AAPL,2016-04-13 00:00:00+00:00,112.04,112.34,110.8,110.8,33257316,104.7205147277,105.0009159631,103.5615229545,103.5615229545,33257316,0.0,1.0 | |
| 223,AAPL,2016-04-14 00:00:00+00:00,112.1,112.39,111.33,111.62,25473923,104.77659497469999,105.04764950229999,104.05689847049999,104.32795299799999,25473923,0.0,1.0 | |
| 224,AAPL,2016-04-15 00:00:00+00:00,109.85,112.3,109.73,112.11,46938969,102.673585709,104.9635291317,102.5614252148,104.7859416826,46938969,0.0,1.0 | |
| 225,AAPL,2016-04-18 00:00:00+00:00,107.48,108.95,106.94,108.89,60821461,100.458415949,101.8323820027,99.95369372520001,101.77630175559999,60821461,0.0,1.0 | |
| 226,AAPL,2016-04-19 00:00:00+00:00,106.91,108.0,106.23,107.88,32384879,99.9256536017,100.94444475709999,99.29007746799999,100.8322842629,32384879,0.0,1.0 | |
| 227,AAPL,2016-04-20 00:00:00+00:00,107.13,108.09,106.06,106.64,30611030,100.1312811744,101.0285651277,99.13118343459999,99.67329248979999,30611030,0.0,1.0 | |
| 228,AAPL,2016-04-21 00:00:00+00:00,105.97,106.93,105.52,106.93,31552525,99.047063064,99.94434701739999,98.6264612108,99.94434701739999,31552525,0.0,1.0 | |
| 229,AAPL,2016-04-22 00:00:00+00:00,105.68,106.48,104.62,105.01,33683121,98.7760085364,99.5237451642,97.78525750450001,98.1497791106,33683121,0.0,1.0 | |
| 230,AAPL,2016-04-25 00:00:00+00:00,105.08,105.65,104.51,105.0,28031588,98.2152060655,98.74796841290001,97.68244371819999,98.1404324028,28031588,0.0,1.0 | |
| 231,AAPL,2016-04-26 00:00:00+00:00,104.35,105.3,103.91,103.91,56016165,97.53289639260001,98.4208336382,97.12164124729999,97.12164124729999,56016165,0.0,1.0 | |
| 232,AAPL,2016-04-27 00:00:00+00:00,97.82,98.71,95.68,96.0,114602142,91.42949616799999,92.2613531664,89.4293006885,89.72839533969999,114602142,0.0,1.0 | |
| 233,AAPL,2016-04-28 00:00:00+00:00,94.83,97.88,94.25,97.61,82242690,88.63483052149999,91.4855764151,88.09272146629999,91.2332153032,82242690,0.0,1.0 | |
| 234,AAPL,2016-04-29 00:00:00+00:00,93.74,94.72,92.51,93.99,68531478,87.61603936600001,88.5320167351,86.4663943007,87.8497070622,68531478,0.0,1.0 | |
| 235,AAPL,2016-05-02 00:00:00+00:00,93.64,94.08,92.4,93.965,48160104,87.5225722876,87.9338274329,86.3635805144,87.82634029260001,48160104,0.0,1.0 | |
| 236,AAPL,2016-05-03 00:00:00+00:00,95.18,95.74,93.68,94.2,56831277,88.9619652961,89.48538093559999,87.559959119,88.04598792700001,56831277,0.0,1.0 | |
| 237,AAPL,2016-05-04 00:00:00+00:00,94.19,95.9,93.82,95.2,41025475,88.0366412192,89.6349282612,87.6908130288,88.9806587118,41025475,0.0,1.0 | |
| 238,AAPL,2016-05-05 00:00:00+00:00,93.24,94.07,92.68,94.0,35890500,87.681466321,88.4619855943,87.15485090760001,88.3961586676,35890500,0.57,1.0 | |
| 239,AAPL,2016-05-06 00:00:00+00:00,92.72,93.45,91.85,93.37,43699886,87.1924662943,87.87894710100001,86.3743316343,87.8037163276,43699886,0.0,1.0 | |
| 240,AAPL,2016-05-09 00:00:00+00:00,92.79,93.77,92.59,93.0,32936436,87.258293221,88.17987019430001,87.0702162876,87.45577400100001,32936436,0.0,1.0 | |
| 241,AAPL,2016-05-10 00:00:00+00:00,93.42,93.57,92.11,93.33,33686836,87.85073556100001,87.991793261,86.6188316476,87.766100941,33686836,0.0,1.0 | |
| 242,AAPL,2016-05-11 00:00:00+00:00,92.51,93.57,92.46,93.48,28719109,86.9949855143,87.991793261,86.947966281,87.90715864100001,28719109,0.0,1.0 | |
| 243,AAPL,2016-05-12 00:00:00+00:00,90.34,92.78,89.47,92.72,76314690,84.9543507876,87.2488893743,84.13621612760001,87.1924662943,76314690,0.0,1.0 | |
| 244,AAPL,2016-05-13 00:00:00+00:00,90.52,91.67,90.0,90.0,44392765,85.1236200276,86.2050623943,84.6346200009,84.6346200009,44392765,0.0,1.0 | |
| 245,AAPL,2016-05-16 00:00:00+00:00,93.88,94.39,91.65,92.39,61259756,88.2833125076,88.7629086877,86.18625470100001,86.88213935430001,61259756,0.0,1.0 | |
| 246,AAPL,2016-05-17 00:00:00+00:00,93.49,94.7,93.01,94.55,46916939,87.9165624876,89.05442793430001,87.4651778476,88.9133702343,46916939,0.0,1.0 | |
| 247,AAPL,2016-05-18 00:00:00+00:00,94.56,95.21,93.89,94.16,42062391,88.922774081,89.53402411430001,88.2927163543,88.5466202143,42062391,0.0,1.0 | |
| 248,AAPL,2016-05-19 00:00:00+00:00,94.2,94.64,93.57,94.64,30442100,88.584235601,88.9980048543,87.991793261,88.9980048543,30442100,0.0,1.0 | |
| 249,AAPL,2016-05-20 00:00:00+00:00,95.22,95.43,94.52,94.64,32025968,89.543427961,89.740908741,88.8851586943,88.9980048543,32025968,0.0,1.0 | |
| 250,AAPL,2016-05-23 00:00:00+00:00,96.43,97.19,95.67,95.87,38018643,90.68129340770001,91.3959857543,89.966601061,90.1546779943,38018643,0.0,1.0 | |
| 251,AAPL,2016-05-24 00:00:00+00:00,97.9,98.09,96.84,97.22,35140174,92.0636588677,92.2423319544,91.066851121,91.4241972943,35140174,0.0,1.0 | |
| 252,AAPL,2016-05-25 00:00:00+00:00,99.62,99.74,98.11,98.67,38642108,93.6811204944,93.79396665440001,92.2611396477,92.787755061,38642108,0.0,1.0 | |
| 253,AAPL,2016-05-26 00:00:00+00:00,100.41,100.73,98.64,99.68,56331159,94.42402438100001,94.72494747440001,92.759543521,93.73754357440001,56331159,0.0,1.0 | |
| 254,AAPL,2016-05-27 00:00:00+00:00,100.35,100.47,99.245,99.44,36341240,94.36760130100001,94.480447461,93.32847624440001,93.5118512544,36341240,0.0,1.0 | |
| 255,AAPL,2016-05-31 00:00:00+00:00,99.86,100.4,98.82,99.6,42307212,93.9068128144,94.4146205344,92.928812761,93.662312801,42307212,0.0,1.0 | |
| 256,AAPL,2016-06-01 00:00:00+00:00,98.46,99.54,98.33,99.02,29173285,92.590274281,93.605889721,92.46802427440001,93.1168896944,29173285,0.0,1.0 | |
| 257,AAPL,2016-06-02 00:00:00+00:00,97.72,97.84,96.63,97.6,40191600,91.89438962770001,92.00723578770001,90.869370341,91.7815434677,40191600,0.0,1.0 | |
| 258,AAPL,2016-06-03 00:00:00+00:00,97.92,98.27,97.45,97.79,28504888,92.082466561,92.4116011944,91.6404857677,91.9602165544,28504888,0.0,1.0 | |
| 259,AAPL,2016-06-06 00:00:00+00:00,98.63,101.89,97.55,97.99,23292504,92.7501396744,95.81579368770001,91.7345242344,92.1482934877,23292504,0.0,1.0 | |
| 260,AAPL,2016-06-07 00:00:00+00:00,99.03,99.87,98.96,99.25,22409450,93.12629354100001,93.916216661,93.0604666144,93.3331781677,22409450,0.0,1.0 | |
| 261,AAPL,2016-06-08 00:00:00+00:00,98.94,99.56,98.68,99.02,20848131,93.041658921,93.6246974144,92.79715890770001,93.1168896944,20848131,0.0,1.0 | |
| 262,AAPL,2016-06-09 00:00:00+00:00,99.65,99.99,98.46,98.5,26601354,93.7093320344,94.02906282100001,92.590274281,92.6278896677,26601354,0.0,1.0 | |
| 263,AAPL,2016-06-10 00:00:00+00:00,98.83,99.3457,98.48,98.53,31712936,92.9382166077,93.42317298030001,92.6090819744,92.6561012077,31712936,0.0,1.0 | |
| 264,AAPL,2016-06-13 00:00:00+00:00,97.34,99.12,97.1,98.69,38020494,91.5370434543,93.210928161,91.3113511343,92.8065627544,38020494,0.0,1.0 | |
| 265,AAPL,2016-06-14 00:00:00+00:00,97.46,98.475,96.75,97.32,31931944,91.64988961440001,92.604380051,90.98221650100001,91.518235761,31931944,0.0,1.0 | |
| 266,AAPL,2016-06-15 00:00:00+00:00,97.14,98.41,97.03,97.82,29445227,91.34896652100001,92.5432550477,91.2455242077,91.9884280944,29445227,0.0,1.0 | |
| 267,AAPL,2016-06-16 00:00:00+00:00,97.55,97.75,96.07,96.45,31326815,91.7345242344,91.92260116770001,90.3427549277,90.700101101,31326815,0.0,1.0 | |
| 268,AAPL,2016-06-17 00:00:00+00:00,95.33,96.65,95.3,96.62,61008219,89.6468702743,90.8881780343,89.6186587343,90.8599664943,61008219,0.0,1.0 | |
| 269,AAPL,2016-06-20 00:00:00+00:00,95.1,96.57,95.03,96.0,34411901,89.430581801,90.812947261,89.3647548743,90.276928001,34411901,0.0,1.0 | |
| 270,AAPL,2016-06-21 00:00:00+00:00,95.91,96.35,94.676,94.94,35546358,90.192293381,90.6060626343,89.0318587023,89.2801202543,35546358,0.0,1.0 | |
| 271,AAPL,2016-06-22 00:00:00+00:00,95.55,96.89,95.35,96.25,29219122,89.853754901,91.1138703543,89.6656779677,90.5120241677,29219122,0.0,1.0 | |
| 272,AAPL,2016-06-23 00:00:00+00:00,96.1,96.29,95.25,95.94,32240187,90.3709664677,90.5496395543,89.571639501,90.220504921,32240187,0.0,1.0 | |
| 273,AAPL,2016-06-24 00:00:00+00:00,93.4,94.655,92.65,92.91,75311356,87.8319278676,89.0121106243,87.1266393676,87.371139381,75311356,0.0,1.0 | |
| 274,AAPL,2016-06-27 00:00:00+00:00,92.04,93.05,91.5,93.0,46622188,86.55300472100001,87.5027932343,86.045197001,87.45577400100001,46622188,0.0,1.0 | |
| 275,AAPL,2016-06-28 00:00:00+00:00,93.59,93.66,92.14,92.9,40444914,88.0106009543,88.076427881,86.6470431876,87.36173553430001,40444914,0.0,1.0 | |
| 276,AAPL,2016-06-29 00:00:00+00:00,94.4,94.55,93.63,93.97,36531006,88.7723125343,88.9133702343,88.048216341,88.3679471276,36531006,0.0,1.0 | |
| 277,AAPL,2016-06-30 00:00:00+00:00,95.6,95.77,94.3,94.44,35836356,89.90077413430001,90.0606395277,88.6782740677,88.80992792100001,35836356,0.0,1.0 | |
| 278,AAPL,2016-07-01 00:00:00+00:00,95.89,96.465,95.33,95.49,26026540,90.17348568770001,90.714206871,89.6468702743,89.797331821,26026540,0.0,1.0 | |
| 279,AAPL,2016-07-05 00:00:00+00:00,94.99,95.4,94.46,95.39,27705210,89.32713948770001,89.712697201,88.8287356143,89.7032933543,27705210,0.0,1.0 | |
| 280,AAPL,2016-07-06 00:00:00+00:00,95.53,95.66,94.37,94.6,30949090,89.83494720770001,89.95719721430001,88.7441009943,88.96038946770001,30949090,0.0,1.0 | |
| 281,AAPL,2016-07-07 00:00:00+00:00,95.94,96.5,95.62,95.7,25139558,90.220504921,90.7471203343,89.9195818277,89.994812601,25139558,0.0,1.0 | |
| 282,AAPL,2016-07-08 00:00:00+00:00,96.68,96.89,96.05,96.49,28912103,90.9163895743,91.1138703543,90.32394723430001,90.7377164877,28912103,0.0,1.0 | |
| 283,AAPL,2016-07-11 00:00:00+00:00,96.98,97.65,96.73,96.75,23794945,91.19850497430001,91.82856270100001,90.9634088077,90.98221650100001,23794945,0.0,1.0 | |
| 284,AAPL,2016-07-12 00:00:00+00:00,97.42,97.7,97.12,97.17,24167463,91.6122742277,91.8755819344,91.3301588277,91.37717806100001,24167463,0.0,1.0 | |
| 285,AAPL,2016-07-13 00:00:00+00:00,96.87,97.67,96.84,97.41,25892171,91.095062661,91.8473703944,91.066851121,91.602870381,25892171,0.0,1.0 | |
| 286,AAPL,2016-07-14 00:00:00+00:00,98.79,98.99,97.32,97.39,38918997,92.900601221,93.0886781544,91.518235761,91.5840626877,38918997,0.0,1.0 | |
| 287,AAPL,2016-07-15 00:00:00+00:00,98.78,99.3,98.5,98.92,30136990,92.89119737440001,93.380197401,92.6278896677,93.0228512277,30136990,0.0,1.0 | |
| 288,AAPL,2016-07-18 00:00:00+00:00,99.83,100.13,98.6,98.7,36493867,93.87860127440001,94.1607166744,92.7219281344,92.815966601,36493867,0.0,1.0 | |
| 289,AAPL,2016-07-19 00:00:00+00:00,99.87,100.0,99.34,99.56,23779924,93.916216661,94.0384666677,93.4178127877,93.6246974144,23779924,0.0,1.0 | |
| 290,AAPL,2016-07-20 00:00:00+00:00,99.96,100.46,99.735,100.0,26275968,94.00085128100001,94.4710436144,93.789264731,94.0384666677,26275968,0.0,1.0 | |
| 291,AAPL,2016-07-21 00:00:00+00:00,99.43,101.0,99.13,99.83,32702028,93.5024474077,94.9788513344,93.22033200770001,93.87860127440001,32702028,0.0,1.0 | |
| 292,AAPL,2016-07-22 00:00:00+00:00,98.66,99.3,98.31,99.26,28313669,92.7783512144,93.380197401,92.449216581,93.34258201440001,28313669,0.0,1.0 | |
| 293,AAPL,2016-07-25 00:00:00+00:00,97.34,98.84,96.92,98.25,40382921,91.5370434543,92.94762045440001,91.1420818943,92.392793501,40382921,0.0,1.0 | |
| 294,AAPL,2016-07-26 00:00:00+00:00,96.67,97.97,96.42,96.82,56239822,90.9069857277,92.12948579440001,90.671889561,91.04804342770001,56239822,0.0,1.0 | |
| 295,AAPL,2016-07-27 00:00:00+00:00,102.95,104.35,102.75,104.265,92344820,96.81260143440001,98.1291399678,96.62452450110001,98.0492072711,92344820,0.0,1.0 | |
| 296,AAPL,2016-07-28 00:00:00+00:00,104.34,104.45,102.82,102.83,39869839,98.1197361211,98.22317843440001,96.69035142770001,96.6997552744,39869839,0.0,1.0 | |
| 297,AAPL,2016-07-29 00:00:00+00:00,104.21,104.55,103.68,104.19,27733688,97.9974861144,98.31721690110001,97.49908224110001,97.9786784211,27733688,0.0,1.0 | |
| 298,AAPL,2016-08-01 00:00:00+00:00,106.05,106.15,104.41,104.41,38167871,99.7277939011,99.82183236780001,98.1855630478,98.1855630478,38167871,0.0,1.0 | |
| 299,AAPL,2016-08-02 00:00:00+00:00,104.48,106.07,104.0,106.05,33816556,98.2513899744,99.7466015944,97.80000533440001,99.7277939011,33816556,0.0,1.0 | |
| 300,AAPL,2016-08-03 00:00:00+00:00,105.79,105.84,104.77,104.81,30202641,99.4832938878,99.53031312110001,98.52410152780001,98.56171691440001,30202641,0.0,1.0 | |
| 301,AAPL,2016-08-04 00:00:00+00:00,105.87,106.0,105.28,105.58,27408650,100.09454392110001,100.2174521171,99.5367298008,99.82036409930001,27408650,0.57,1.0 | |
| 302,AAPL,2016-08-05 00:00:00+00:00,107.48,107.65,106.18,106.27,40553402,101.6167146561,101.77744075860001,100.38763269620001,100.4727229857,40553402,0.0,1.0 | |
| 303,AAPL,2016-08-08 00:00:00+00:00,108.37,108.37,107.16,107.52,28037220,102.4581630748,102.4581630748,101.3141714044,101.6545325626,28037220,0.0,1.0 | |
| 304,AAPL,2016-08-09 00:00:00+00:00,108.81,108.94,108.01,108.23,26315204,102.8741600459,102.99706824190001,102.1178019167,102.32580040219999,26315204,0.0,1.0 | |
| 305,AAPL,2016-08-10 00:00:00+00:00,108.0,108.9,107.76,108.71,24008505,102.1083474401,102.95925033540001,101.88144000129999,102.7796152797,24008505,0.0,1.0 | |
| 306,AAPL,2016-08-11 00:00:00+00:00,107.93,108.93,107.85,108.52,27484506,102.04216610379999,102.98761376520001,101.9665302908,102.59998022399999,27484506,0.0,1.0 | |
| 307,AAPL,2016-08-12 00:00:00+00:00,108.18,108.44,107.78,107.78,18660434,102.2785280191,102.5243444111,101.9003489545,101.9003489545,18660434,0.0,1.0 | |
| 308,AAPL,2016-08-15 00:00:00+00:00,109.48,109.54,108.08,108.14,25868209,103.5076099791,103.56433683879999,102.183983253,102.2407101127,25868209,0.0,1.0 | |
| 309,AAPL,2016-08-16 00:00:00+00:00,109.38,110.23,109.21,109.63,33794448,103.41306521290001,104.21669572520001,103.25233911049999,103.6494271283,33794448,0.0,1.0 | |
| 310,AAPL,2016-08-17 00:00:00+00:00,109.22,109.37,108.34,109.1,25355976,103.26179358709999,103.4036107363,102.429799645,103.1483398677,25355976,0.0,1.0 | |
| 311,AAPL,2016-08-18 00:00:00+00:00,109.08,109.6,109.02,109.23,21984703,103.1294309145,103.62106369840001,103.0727040548,103.27124806370001,21984703,0.0,1.0 | |
| 312,AAPL,2016-08-19 00:00:00+00:00,109.36,109.69,108.36,108.77,25368072,103.3941562597,103.706153988,102.4487085982,102.8363421394,25368072,0.0,1.0 | |
| 313,AAPL,2016-08-22 00:00:00+00:00,108.51,109.1,107.85,108.86,25820230,102.5905257474,103.1483398677,101.9665302908,102.92143242889999,25820230,0.0,1.0 | |
| 314,AAPL,2016-08-23 00:00:00+00:00,108.85,109.32,108.53,108.59,21257669,102.91197795229999,103.3563383532,102.60943470069999,102.66616156030001,21257669,0.0,1.0 | |
| 315,AAPL,2016-08-24 00:00:00+00:00,108.03,108.75,107.68,108.565,23675081,102.1367108699,102.8174331862,101.8058041884,102.6425253688,23675081,0.0,1.0 | |
| 316,AAPL,2016-08-25 00:00:00+00:00,107.57,107.88,106.68,107.39,25086248,101.70180494559999,101.99489372069999,100.8603565269,101.5316243666,25086248,0.0,1.0 | |
| 317,AAPL,2016-08-26 00:00:00+00:00,106.94,107.95,106.31,107.41,27766291,101.1061729189,102.06107505700001,100.5105408922,101.5505333198,27766291,0.0,1.0 | |
| 318,AAPL,2016-08-29 00:00:00+00:00,106.82,107.44,106.29,106.62,24970300,100.9927191995,101.57889674959999,100.4916319389,100.8036296672,24970300,0.0,1.0 | |
| 319,AAPL,2016-08-30 00:00:00+00:00,106.0,106.5,105.5,105.8,24863945,100.2174521171,100.6901759478,99.74472828639999,100.02836258479999,24863945,0.0,1.0 | |
| 320,AAPL,2016-08-31 00:00:00+00:00,106.1,106.5699,105.64,105.66,29662406,100.3119968833,100.7562627394,99.877090959,99.8959999122,29662406,0.0,1.0 | |
| 321,AAPL,2016-09-01 00:00:00+00:00,106.73,106.8,105.62,106.14,26701523,100.90762891,100.97381024629999,99.8581820057,100.34981478969999,26701523,0.0,1.0 | |
| 322,AAPL,2016-09-02 00:00:00+00:00,107.73,108.0,106.82,107.7,26802450,101.8530765715,102.1083474401,100.9927191995,101.8247131416,26802450,0.0,1.0 | |
| 323,AAPL,2016-09-06 00:00:00+00:00,107.7,108.3,107.51,107.9,26880391,101.8247131416,102.39198173850001,101.6450780859,102.01380267389999,26880391,0.0,1.0 | |
| 324,AAPL,2016-09-07 00:00:00+00:00,108.36,108.76,107.07,107.83,42364328,102.4487085982,102.8268876628,101.2290811149,101.9476213376,42364328,0.0,1.0 | |
| 325,AAPL,2016-09-08 00:00:00+00:00,105.52,107.27,105.24,107.25,53002026,99.76363723959999,101.4181706472,99.49891189440001,101.39926169399999,53002026,0.0,1.0 | |
| 326,AAPL,2016-09-09 00:00:00+00:00,103.13,105.72,103.13,104.64,46556984,97.5040173287,99.9527267719,97.5040173287,98.9316432975,46556984,0.0,1.0 | |
| 327,AAPL,2016-09-12 00:00:00+00:00,105.44,105.72,102.53,102.65,45292770,99.6880014267,99.9527267719,96.93674873180001,97.0502024511,45292770,0.0,1.0 | |
| 328,AAPL,2016-09-13 00:00:00+00:00,107.95,108.79,107.24,107.51,62176190,102.06107505700001,102.8552510926,101.38980721729999,101.6450780859,62176190,0.0,1.0 | |
| 329,AAPL,2016-09-14 00:00:00+00:00,111.77,113.03,108.6,108.73,112340318,105.6726851239,106.8639491773,102.67561603700001,102.798524233,112340318,0.0,1.0 | |
| 330,AAPL,2016-09-15 00:00:00+00:00,115.57,115.73,113.49,113.86,90613177,109.2653862375,109.4166578633,107.2988551016,107.64867073639999,90613177,0.0,1.0 | |
| 331,AAPL,2016-09-16 00:00:00+00:00,114.92,116.13,114.04,115.12,79886911,108.6508452575,109.79483692790001,107.81885131540001,108.8399347898,79886911,0.0,1.0 | |
| 332,AAPL,2016-09-19 00:00:00+00:00,113.58,116.18,113.25,115.19,47023046,107.3839453911,109.842109311,107.07194766280001,108.9061161261,47023046,0.0,1.0 | |
| 333,AAPL,2016-09-20 00:00:00+00:00,113.57,114.12,112.51,113.05,34514269,107.3744909145,107.8944871283,106.3723163934,106.8828581306,34514269,0.0,1.0 | |
| 334,AAPL,2016-09-21 00:00:00+00:00,113.55,113.98899999999999,112.441,113.85,36003185,107.35558196129999,107.7706334847,106.3070805047,107.63921625969999,36003185,0.0,1.0 | |
| 335,AAPL,2016-09-22 00:00:00+00:00,114.62,114.94,114.0,114.35,31073984,108.36721095909999,108.6697542108,107.781033409,108.1119400905,31073984,0.0,1.0 | |
| 336,AAPL,2016-09-23 00:00:00+00:00,112.71,114.79,111.55,114.42,52481151,106.5614059256,108.5279370615,105.4646866383,108.1781214268,52481151,0.0,1.0 | |
| 337,AAPL,2016-09-26 00:00:00+00:00,112.88,113.39,111.55,111.64,29869442,106.72213202809999,107.2043103355,105.4646866383,105.54977692790001,29869442,0.0,1.0 | |
| 338,AAPL,2016-09-27 00:00:00+00:00,113.09,113.18,112.34,113.0,24607412,106.920676037,107.0057663265,106.2115902909,106.8355857475,24607412,0.0,1.0 | |
| 339,AAPL,2016-09-28 00:00:00+00:00,113.95,114.64,113.43,113.69,29641085,107.7337610259,108.38611991229999,107.2421282419,107.4879446339,29641085,0.0,1.0 | |
| 340,AAPL,2016-09-29 00:00:00+00:00,112.18,113.8,111.8,113.16,35886990,106.0603186651,107.5919438767,105.7010485537,106.9868573733,35886990,0.0,1.0 | |
| 341,AAPL,2016-09-30 00:00:00+00:00,113.05,113.37,111.8,112.46,36379106,106.8828581306,107.1854013822,105.7010485537,106.3250440103,36379106,0.0,1.0 | |
| 342,AAPL,2016-10-03 00:00:00+00:00,112.52,113.05,112.28,112.71,21701760,106.38177087,106.8828581306,106.15486343120001,106.5614059256,21701760,0.0,1.0 | |
| 343,AAPL,2016-10-04 00:00:00+00:00,113.0,114.31,112.63,113.06,29736835,106.8355857475,108.07412218399999,106.48577011270001,106.8923126072,29736835,0.0,1.0 | |
| 344,AAPL,2016-10-05 00:00:00+00:00,113.05,113.66,112.69,113.4,21453089,106.8828581306,107.4595812041,106.5424969724,107.2137648121,21453089,0.0,1.0 | |
| 345,AAPL,2016-10-06 00:00:00+00:00,113.89,114.34,113.13,113.7,28779313,107.6770341662,108.1024856139,106.9584939435,107.4973991105,28779313,0.0,1.0 | |
| 346,AAPL,2016-10-07 00:00:00+00:00,114.06,114.56,113.51,114.31,24358443,107.83776026870001,108.3104840994,107.3177640548,108.07412218399999,24358443,0.0,1.0 | |
| 347,AAPL,2016-10-10 00:00:00+00:00,116.05,116.75,114.72,115.02,36235956,109.719201115,110.381014478,108.4617557252,108.74539002370001,36235956,0.0,1.0 | |
| 348,AAPL,2016-10-11 00:00:00+00:00,116.3,118.69,116.2,117.7,64041043,109.95556303040001,112.21518294129999,109.8610182642,111.2791897564,64041043,0.0,1.0 | |
| 349,AAPL,2016-10-12 00:00:00+00:00,117.34,117.98,116.75,117.35,37586787,110.9388285983,111.5439151017,110.381014478,110.9482830749,37586787,0.0,1.0 | |
| 350,AAPL,2016-10-13 00:00:00+00:00,116.98,117.44,115.72,116.79,35192406,110.59846744020001,111.03337336450001,109.4072033867,110.4188323845,35192406,0.0,1.0 | |
| 351,AAPL,2016-10-14 00:00:00+00:00,117.63,118.17,117.13,117.88,35652191,111.2130084201,111.7235501573,110.7402845894,111.44937033549999,35652191,0.0,1.0 | |
| 352,AAPL,2016-10-17 00:00:00+00:00,117.55,117.84,116.78,117.33,23624896,111.13737260719999,111.4115524291,110.40937790790001,110.92937412170001,23624896,0.0,1.0 | |
| 353,AAPL,2016-10-18 00:00:00+00:00,117.47,118.21,117.45,118.18,24553478,111.0617367943,111.76136806379999,111.0428278411,111.733004634,24553478,0.0,1.0 | |
| 354,AAPL,2016-10-19 00:00:00+00:00,117.12,117.76,113.8,117.25,20034594,110.7308301128,111.33591661610001,107.5919438767,110.85373830879999,20034594,0.0,1.0 | |
| 355,AAPL,2016-10-20 00:00:00+00:00,117.06,117.38,116.33,116.86,24125801,110.6741032531,110.9766465048,109.98392646020001,110.4850137208,24125801,0.0,1.0 | |
| 356,AAPL,2016-10-21 00:00:00+00:00,116.6,116.91,116.28,116.81,23192665,110.23919732879999,110.53228610389999,109.93665407709999,110.4377413377,23192665,0.0,1.0 | |
| 357,AAPL,2016-10-24 00:00:00+00:00,117.65,117.74,117.0,117.1,23538673,111.2319173734,111.31700766290001,110.61737639340001,110.7119211596,23538673,0.0,1.0 | |
| 358,AAPL,2016-10-25 00:00:00+00:00,118.25,118.36,117.31,117.95,48128970,111.7991859703,111.90318521299999,110.91046516850001,111.5155516718,48128970,0.0,1.0 | |
| 359,AAPL,2016-10-26 00:00:00+00:00,115.59,115.7,113.31,114.31,66134219,109.28429519069999,109.38829443350001,107.1286745225,108.07412218399999,66134219,0.0,1.0 | |
| 360,AAPL,2016-10-27 00:00:00+00:00,114.48,115.86,114.1,115.39,34562045,108.2348482865,109.5395660593,107.8755781751,109.0952056584,34562045,0.0,1.0 | |
| 361,AAPL,2016-10-28 00:00:00+00:00,113.72,115.21,113.45,113.87,37861662,107.51630806370001,108.9250250794,107.2610371951,107.65812521299999,37861662,0.0,1.0 | |
| 362,AAPL,2016-10-31 00:00:00+00:00,113.54,114.23,113.2,113.65,26419398,107.34612748469999,107.9984863711,107.0246752798,107.4501267274,26419398,0.0,1.0 | |
| 363,AAPL,2016-11-01 00:00:00+00:00,111.49,113.77,110.53,113.46,43825812,105.4079597786,107.5635804468,104.5003300236,107.2704916718,43825812,0.0,1.0 | |
| 364,AAPL,2016-11-02 00:00:00+00:00,111.59,112.35,111.23,111.4,28331709,105.50250454479999,106.2210447675,105.1621433867,105.3228694891,28331709,0.0,1.0 | |
| 365,AAPL,2016-11-03 00:00:00+00:00,109.83,111.46,109.55,110.98,26932602,104.3774218276,105.9264994711,104.11132260049999,105.4703293675,26932602,0.57,1.0 | |
| 366,AAPL,2016-11-04 00:00:00+00:00,108.84,110.25,108.11,108.53,30836997,103.43657098899999,104.7765706683,102.7428122898,103.1419611304,30836997,0.0,1.0 | |
| 367,AAPL,2016-11-07 00:00:00+00:00,110.41,110.51,109.46,110.08,32560000,104.9286273695,105.0236628077,104.02579070610001,104.61501042319999,32560000,0.0,1.0 | |
| 368,AAPL,2016-11-08 00:00:00+00:00,111.06,111.72,109.7,110.31,24254179,105.5463577181,106.1735916105,104.2538757579,104.8335919312,24254179,0.0,1.0 | |
| 369,AAPL,2016-11-09 00:00:00+00:00,110.88,111.32,108.05,109.88,59176361,105.3752939292,105.7934498575,102.6857910268,104.4249395467,59176361,0.0,1.0 | |
| 370,AAPL,2016-11-10 00:00:00+00:00,107.79,111.09,105.83,111.09,57134541,102.4386988874,105.57486834950001,100.57600429770001,105.57486834950001,57134541,0.0,1.0 | |
| 371,AAPL,2016-11-11 00:00:00+00:00,108.43,108.87,106.55,107.12,34143898,103.04692569219999,103.46508162040001,101.26025945309999,101.80196145110001,34143898,0.0,1.0 | |
| 372,AAPL,2016-11-14 00:00:00+00:00,105.71,107.809,104.08,107.71,51175504,100.4619617718,102.45675562059999,98.9128841284,102.3626705368,51175504,0.0,1.0 | |
| 373,AAPL,2016-11-15 00:00:00+00:00,107.11,107.68,106.1593,106.57,32264510,101.79245790729999,102.33415990530001,100.8889559959,101.2792665407,32264510,0.0,1.0 | |
| 374,AAPL,2016-11-16 00:00:00+00:00,109.99,110.23,106.6,106.7,58840522,104.5294785288,104.75756358059999,101.30777717219999,101.40281261049999,58840522,0.0,1.0 | |
| 375,AAPL,2016-11-17 00:00:00+00:00,109.95,110.35,108.83,109.81,27632003,104.4914643535,104.8716061065,103.42706744510001,104.35841474,27632003,0.0,1.0 | |
| 376,AAPL,2016-11-18 00:00:00+00:00,110.06,110.54,109.66,109.72,28428917,104.59600333559999,105.0521734392,104.2158615826,104.2728828456,28428917,0.0,1.0 | |
| 377,AAPL,2016-11-21 00:00:00+00:00,111.73,111.99,110.01,110.12,29264571,106.1830951543,106.43018729379999,104.5484856165,104.65302459850001,29264571,0.0,1.0 | |
| 378,AAPL,2016-11-22 00:00:00+00:00,111.8,112.42,111.4,111.95,25965534,106.24961996110001,106.8388396782,105.86947820809999,106.3921731185,25965534,0.0,1.0 | |
| 379,AAPL,2016-11-23 00:00:00+00:00,111.23,111.51,110.33,111.36,27426394,105.7079179631,105.9740171902,104.8525990189,105.83146403280001,27426394,0.0,1.0 | |
| 380,AAPL,2016-11-25 00:00:00+00:00,111.79,111.87,110.95,111.13,11475922,106.2401164173,106.31614476790001,105.441818736,105.6128825248,11475922,0.0,1.0 | |
| 381,AAPL,2016-11-28 00:00:00+00:00,111.57,112.465,111.39,111.43,27193983,106.0310384531,106.88160562549999,105.8599746643,105.89798883959999,27193983,0.0,1.0 | |
| 382,AAPL,2016-11-29 00:00:00+00:00,111.46,112.03,110.07,110.78,28528750,105.9264994711,106.4682014691,104.60550687940001,105.280258491,28528750,0.0,1.0 | |
| 383,AAPL,2016-11-30 00:00:00+00:00,110.52,112.2,110.27,111.6,36162258,105.0331663515,106.6297617141,104.7955777559,106.0595490846,36162258,0.0,1.0 | |
| 384,AAPL,2016-12-01 00:00:00+00:00,109.49,110.94,109.03,110.365,37086862,104.05430133760001,105.4323151922,103.6171383216,104.8858614223,37086862,0.0,1.0 | |
| 385,AAPL,2016-12-02 00:00:00+00:00,109.9,110.09,108.85,109.17,26527997,104.4439466344,104.62451396709999,103.44607453280001,103.7501879352,26527997,0.0,1.0 | |
| 386,AAPL,2016-12-05 00:00:00+00:00,109.11,110.03,108.25,110.0,34324540,103.6931666722,104.5674927041,102.8758619033,104.5389820726,34324540,0.0,1.0 | |
| 387,AAPL,2016-12-06 00:00:00+00:00,109.95,110.36,109.19,109.5,26195462,104.4914643535,104.8811096503,103.7691950228,104.06380488139999,26195462,0.0,1.0 | |
| 388,AAPL,2016-12-07 00:00:00+00:00,111.03,111.19,109.16,109.26,29998719,105.5178470866,105.66990378780001,103.7406843914,103.8357198296,29998719,0.0,1.0 | |
| 389,AAPL,2016-12-08 00:00:00+00:00,112.12,112.43,110.6,110.86,27068316,106.5537333635,106.84834322209998,105.10919470209998,105.3562868416,27068316,0.0,1.0 | |
| 390,AAPL,2016-12-09 00:00:00+00:00,113.95,114.7,112.31,112.31,34402627,108.2928818834,109.00564767030001,106.73430069620001,106.73430069620001,34402627,0.0,1.0 | |
| 391,AAPL,2016-12-12 00:00:00+00:00,113.3,115.0,112.49,113.29,26374377,107.6751515348,109.290753985,106.905364485,107.665647991,26374377,0.0,1.0 | |
| 392,AAPL,2016-12-13 00:00:00+00:00,115.19,115.92,113.75,113.84,43733811,109.4713213177,110.1650800169,108.10281100690001,108.18834290139999,43733811,0.0,1.0 | |
| 393,AAPL,2016-12-14 00:00:00+00:00,115.19,116.2,114.98,115.04,34031834,109.4713213177,110.43117924399999,109.27174689739999,109.3287681603,34031834,0.0,1.0 | |
| 394,AAPL,2016-12-15 00:00:00+00:00,115.82,116.73,115.23,115.38,46524544,110.0700445787,110.93486706670001,109.509335493,109.65188865040001,46524544,0.0,1.0 | |
| 395,AAPL,2016-12-16 00:00:00+00:00,115.97,116.5,115.645,116.47,44351134,110.212597736,110.7162855588,109.9037325617,110.6877749273,44351134,0.0,1.0 | |
| 396,AAPL,2016-12-19 00:00:00+00:00,116.64,117.38,115.75,115.8,27779423,110.8493351723,111.55259741530001,110.0035197719,110.051037491,27779423,0.0,1.0 | |
| 397,AAPL,2016-12-20 00:00:00+00:00,116.95,117.5,116.68,116.74,21424965,111.1439450309,111.6666399412,110.88734934760001,110.94437061059999,21424965,0.0,1.0 | |
| 398,AAPL,2016-12-21 00:00:00+00:00,117.06,117.4,116.78,116.8,23783165,111.24848401290001,111.57160450299999,110.9823847859,111.0013918735,23783165,0.0,1.0 | |
| 399,AAPL,2016-12-22 00:00:00+00:00,116.29,116.51,115.64,116.35,26085854,110.5167111384,110.7257891026,109.89898078979999,110.5737324014,26085854,0.0,1.0 | |
| 400,AAPL,2016-12-23 00:00:00+00:00,116.52,116.52,115.59,115.59,14249484,110.7352926464,110.7352926464,109.85146307069999,109.85146307069999,14249484,0.0,1.0 | |
| 401,AAPL,2016-12-27 00:00:00+00:00,117.26,117.8,116.49,116.52,18296855,111.43855488940001,111.951746256,110.7067820149,110.7352926464,18296855,0.0,1.0 | |
| 402,AAPL,2016-12-28 00:00:00+00:00,116.76,118.0166,116.2,117.52,20905892,110.96337769819999,112.1575930152,110.43117924399999,111.6856470289,20905892,0.0,1.0 | |
| 403,AAPL,2016-12-29 00:00:00+00:00,116.73,117.1095,116.4,116.45,15039519,110.93486706670001,111.2955265549,110.6212501205,110.6687678396,15039519,0.0,1.0 | |
| 404,AAPL,2016-12-30 00:00:00+00:00,115.82,117.2,115.43,116.65,30586265,110.0700445787,111.3815336265,109.69940636950001,110.85883871610001,30586265,0.0,1.0 | |
| 405,AAPL,2017-01-03 00:00:00+00:00,116.15,116.33,114.76,115.8,28781865,110.38366152489999,110.5547253137,109.0626689332,110.051037491,28781865,0.0,1.0 | |
| 406,AAPL,2017-01-04 00:00:00+00:00,116.02,116.51,115.75,115.85,21118116,110.26011545520001,110.7257891026,110.0035197719,110.0985552101,21118116,0.0,1.0 | |
| 407,AAPL,2017-01-05 00:00:00+00:00,116.61,116.8642,115.81,115.92,22193587,110.8208245408,111.0624046249,110.0605410348,110.1650800169,22193587,0.0,1.0 | |
| 408,AAPL,2017-01-06 00:00:00+00:00,117.91,118.16,116.47,116.78,31751900,112.05628523809999,112.2938738337,110.6877749273,110.9823847859,31751900,0.0,1.0 | |
| 409,AAPL,2017-01-09 00:00:00+00:00,118.99,119.43,117.94,117.95,33561948,113.08266797110001,113.5008238994,112.08479586950001,112.0942994134,33561948,0.0,1.0 | |
| 410,AAPL,2017-01-10 00:00:00+00:00,119.11,119.38,118.3,118.77,24462051,113.19671049700001,113.4533061803,112.4269234472,112.873590007,24462051,0.0,1.0 | |
| 411,AAPL,2017-01-11 00:00:00+00:00,119.75,119.93,118.6,118.74,27588593,113.80493730180001,113.9760010907,112.71202976200001,112.84507937549999,27588593,0.0,1.0 | |
| 412,AAPL,2017-01-12 00:00:00+00:00,119.25,119.3,118.21,118.895,27086220,113.32976011059999,113.37727782969999,112.3413915528,112.9923843048,27086220,0.0,1.0 | |
| 413,AAPL,2017-01-13 00:00:00+00:00,119.04,119.62,118.81,119.11,26111948,113.13018569030001,113.6813912321,112.9116041823,113.19671049700001,26111948,0.0,1.0 | |
| 414,AAPL,2017-01-17 00:00:00+00:00,120.0,120.24,118.22,118.34,34439843,114.0425258974,114.2706109492,112.3508950966,112.4649376225,34439843,0.0,1.0 | |
| 415,AAPL,2017-01-18 00:00:00+00:00,119.99,120.5,119.71,120.0,23712961,114.0330223536,114.5177030887,113.76692312649999,114.0425258974,23712961,0.0,1.0 | |
| 416,AAPL,2017-01-19 00:00:00+00:00,119.78,120.09,119.37,119.4,25597291,113.8334479333,114.1280577919,113.4438026365,113.4723132679,25597291,0.0,1.0 | |
| 417,AAPL,2017-01-20 00:00:00+00:00,120.0,120.45,119.7346,120.45,32597892,114.0425258974,114.4701853695,113.7903018443,114.4701853695,32597892,0.0,1.0 | |
| 418,AAPL,2017-01-23 00:00:00+00:00,120.08,120.81,119.77,120.0,22050218,114.118554248,114.8123129472,113.82394438950001,114.0425258974,22050218,0.0,1.0 | |
| 419,AAPL,2017-01-24 00:00:00+00:00,119.97,120.1,119.5,119.55,23211038,114.014015266,114.1375613357,113.56734870620001,113.61486642530001,23211038,0.0,1.0 | |
| 420,AAPL,2017-01-25 00:00:00+00:00,121.88,122.1,120.28,120.42,32586673,115.8291921365,116.03827010059999,114.30862512450001,114.44167473809999,32586673,0.0,1.0 | |
| 421,AAPL,2017-01-26 00:00:00+00:00,121.94,122.44,121.6,121.67,26337576,115.8862133994,116.3613905907,115.56309290940001,115.6296177162,26337576,0.0,1.0 | |
| 422,AAPL,2017-01-27 00:00:00+00:00,121.95,122.35,121.6,122.14,20562944,115.8957169433,116.27585869629999,115.56309290940001,116.07628427590001,20562944,0.0,1.0 | |
| 423,AAPL,2017-01-30 00:00:00+00:00,121.63,121.63,120.66,120.93,30377503,115.5916035409,115.5916035409,114.6697597899,114.92635547309999,30377503,0.0,1.0 | |
| 424,AAPL,2017-01-31 00:00:00+00:00,121.35,121.39,120.62,121.15,49200993,115.3255043138,115.3635184891,114.63174561459999,115.1354334373,49200993,0.0,1.0 | |
| 425,AAPL,2017-02-01 00:00:00+00:00,128.75,130.49,127.01,127.03,111985040,122.3581267441,124.0117433696,120.70451011860001,120.72351720629999,111985040,0.0,1.0 | |
| 426,AAPL,2017-02-02 00:00:00+00:00,128.53,129.39,127.78,127.975,33710411,122.14904878,122.96635354889999,121.4362829931,121.6216020977,33710411,0.0,1.0 | |
| 427,AAPL,2017-02-03 00:00:00+00:00,129.08,129.19,128.16,128.31,24507301,122.6717436903,122.7762826724,121.79741765850001,121.9399708158,24507301,0.0,1.0 | |
| 428,AAPL,2017-02-06 00:00:00+00:00,130.29,130.5,128.9,129.13,26845924,123.8216724931,124.02124691350001,122.50067990149999,122.7192614095,26845924,0.0,1.0 | |
| 429,AAPL,2017-02-07 00:00:00+00:00,131.53,132.09,130.45,130.54,38183841,125.0001119274,125.5323103816,123.9737291943,124.05926108879999,38183841,0.0,1.0 | |
| 430,AAPL,2017-02-08 00:00:00+00:00,132.04,132.22,131.22,131.35,23004072,125.4847926625,125.6558564513,124.70550206879999,124.8290481386,23004072,0.0,1.0 | |
| 431,AAPL,2017-02-09 00:00:00+00:00,132.42,132.445,131.12,131.65,28349859,126.3876293258,126.41149045510001,125.1468506057,125.65270654540001,28349859,0.57,1.0 | |
| 432,AAPL,2017-02-10 00:00:00+00:00,132.12,132.94,132.05,132.46,20065458,126.101295775,126.8839408139,126.0344846132,126.4258071326,20065458,0.0,1.0 | |
| 433,AAPL,2017-02-13 00:00:00+00:00,133.29,133.82,132.75,133.08,23035421,127.2179966232,127.7238525629,126.7025962317,127.0175631376,23035421,0.0,1.0 | |
| 434,AAPL,2017-02-14 00:00:00+00:00,135.02,135.09,133.25,133.47,33226223,128.8691867661,128.935997928,127.1798188164,127.38979675370001,33226223,0.0,1.0 | |
| 435,AAPL,2017-02-15 00:00:00+00:00,135.51,136.27,134.62,135.52,35623100,129.3368648991,130.0622432278,128.4874086984,129.3464093508,35623100,0.0,1.0 | |
| 436,AAPL,2017-02-16 00:00:00+00:00,135.345,135.9,134.8398,135.67,22584555,129.1793814462,129.7090985152,128.6971957466,129.4895761262,22584555,0.0,1.0 | |
| 437,AAPL,2017-02-17 00:00:00+00:00,135.72,135.83,135.1,135.1,22198197,129.5372983847,129.6422873533,128.9455423797,128.9455423797,22198197,0.0,1.0 | |
| 438,AAPL,2017-02-21 00:00:00+00:00,136.7,136.75,135.98,136.23,24507156,130.4726546507,130.5203769091,129.7854541287,130.0240654211,24507156,0.0,1.0 | |
| 439,AAPL,2017-02-22 00:00:00+00:00,137.11,137.12,136.11,136.43,20836932,130.86397717010001,130.8735216218,129.90953200069998,130.2149544549,20836932,0.0,1.0 | |
| 440,AAPL,2017-02-23 00:00:00+00:00,136.53,137.48,136.3,137.38,20788186,130.3103989719,131.2171218828,130.09087658290002,131.1216773658,20788186,0.0,1.0 | |
| 441,AAPL,2017-02-24 00:00:00+00:00,136.66,136.66,135.28,135.91,21776585,130.4344768439,130.4344768439,129.11734251020002,129.7186429669,21776585,0.0,1.0 | |
| 442,AAPL,2017-02-27 00:00:00+00:00,136.93,137.435,136.28,137.14,20257426,130.69217703959998,131.1741718501,130.0717876795,130.8926105252,20257426,0.0,1.0 | |
| 443,AAPL,2017-02-28 00:00:00+00:00,136.99,137.435,136.7,137.08,23482860,130.7494437498,131.1741718501,130.4726546507,130.835343815,23482860,0.0,1.0 | |
| 444,AAPL,2017-03-01 00:00:00+00:00,139.79,140.15,137.595,137.89,36414585,133.421890224,133.7654904849,131.3268830772,131.6084444022,36414585,0.0,1.0 | |
| 445,AAPL,2017-03-02 00:00:00+00:00,138.96,140.2786,138.76,140.0,26210984,132.6297007334,133.8882321337,132.4388116995,133.6223237095,26210984,0.0,1.0 | |
| 446,AAPL,2017-03-03 00:00:00+00:00,139.78,139.83,138.59,138.78,21571121,133.4123457723,133.4600680307,132.27655602069999,132.4579006029,21571121,0.0,1.0 | |
| 447,AAPL,2017-03-06 00:00:00+00:00,139.34,139.77,138.5959,139.365,21750044,132.9923898978,133.4028013206,132.2821872472,133.016251027,21750044,0.0,1.0 | |
| 448,AAPL,2017-03-07 00:00:00+00:00,139.52,139.98,138.79,139.06,17446297,133.1641900282,133.6032348061,132.46744505459998,132.72514525030002,17446297,0.0,1.0 | |
| 449,AAPL,2017-03-08 00:00:00+00:00,139.0,139.8,138.82,138.95,18707236,132.6678785402,133.4314346757,132.4960784097,132.6201562817,18707236,0.0,1.0 | |
| 450,AAPL,2017-03-09 00:00:00+00:00,138.68,138.79,137.05,138.74,22155904,132.362456086,132.46744505459998,130.8067104599,132.41972279610002,22155904,0.0,1.0 | |
| 451,AAPL,2017-03-10 00:00:00+00:00,139.14,139.3571,138.64,139.25,19612801,132.8015008639,133.0087109102,132.3242782792,132.9064898325,19612801,0.0,1.0 | |
| 452,AAPL,2017-03-13 00:00:00+00:00,139.2,139.43,138.82,138.85,17421717,132.85876757399998,133.078289963,132.4960784097,132.5247117648,17421717,0.0,1.0 | |
| 453,AAPL,2017-03-14 00:00:00+00:00,138.99,139.65,138.84,139.3,15309065,132.6583340885,133.2882679003,132.5151673131,132.95421209100002,15309065,0.0,1.0 | |
| 454,AAPL,2017-03-15 00:00:00+00:00,140.46,140.7501,139.025,139.41,25691774,134.0613684874,134.3382530311,132.6917396694,133.05920105959999,25691774,0.0,1.0 | |
| 455,AAPL,2017-03-16 00:00:00+00:00,140.69,141.02,140.26,140.72,19231998,134.2808908764,134.5958577823,133.8704794536,134.3095242315,19231998,0.0,1.0 | |
| 456,AAPL,2017-03-17 00:00:00+00:00,139.99,141.0,139.89,141.0,43884952,133.6127792578,134.5767688789,133.5173347409,134.5767688789,43884952,0.0,1.0 | |
| 457,AAPL,2017-03-20 00:00:00+00:00,141.46,141.5,140.23,140.4,21542038,135.0158136568,135.0539914636,133.8418460985,134.0041017773,21542038,0.0,1.0 | |
| 458,AAPL,2017-03-21 00:00:00+00:00,139.84,142.8,139.73,142.11,39529912,133.4696124824,136.2947701837,133.36462351379998,135.6362030169,39529912,0.0,1.0 | |
| 459,AAPL,2017-03-22 00:00:00+00:00,141.42,141.6,139.76,139.845,25860165,134.97763585,135.1494359805,133.39325686889998,133.4743847083,25860165,0.0,1.0 | |
| 460,AAPL,2017-03-23 00:00:00+00:00,140.92,141.5844,140.61,141.26,20346301,134.5004132653,135.1345466359,134.2045352628,134.8249246229,20346301,0.0,1.0 | |
| 461,AAPL,2017-03-24 00:00:00+00:00,140.64,141.74,140.35,141.5,22395563,134.23316861790002,135.2830583042,133.9563795188,135.0539914636,22395563,0.0,1.0 | |
| 462,AAPL,2017-03-27 00:00:00+00:00,140.88,141.22,138.62,139.39,23575094,134.46223545860002,134.7867468161,132.3051893758,133.0401121562,23575094,0.0,1.0 | |
| 463,AAPL,2017-03-28 00:00:00+00:00,143.8,144.04,140.62,140.91,33374805,137.2492153531,137.4782821937,134.2140797145,134.4908688136,33374805,0.0,1.0 | |
| 464,AAPL,2017-03-29 00:00:00+00:00,144.12,144.49,143.19,143.68,29189955,137.5546378073,137.9077825199,136.6670037998,137.13468193280002,29189955,0.0,1.0 | |
| 465,AAPL,2017-03-30 00:00:00+00:00,143.93,144.5,143.5,144.19,21207252,137.3732932251,137.9173269716,136.9628818023,137.6214489691,21207252,0.0,1.0 | |
| 466,AAPL,2017-03-31 00:00:00+00:00,143.66,144.27,143.01,143.72,19661651,137.1155930294,137.6978045827,136.4952036693,137.1728597395,19661651,0.0,1.0 | |
| 467,AAPL,2017-04-03 00:00:00+00:00,143.7,144.12,143.05,143.71,19985714,137.1537708361,137.5546378073,136.5333814761,137.1633152878,19985714,0.0,1.0 | |
| 468,AAPL,2017-04-04 00:00:00+00:00,144.77,144.89,143.17,143.25,19891354,138.1750271673,138.2895605877,136.64791489639998,136.7242705099,19891354,0.0,1.0 | |
| 469,AAPL,2017-04-05 00:00:00+00:00,144.02,145.46,143.81,144.22,27717854,137.4591932903,138.8335943342,137.2587598048,137.6500823242,27717854,0.0,1.0 | |
| 470,AAPL,2017-04-06 00:00:00+00:00,143.66,144.52,143.45,144.29,21149034,137.1155930294,137.936415875,136.9151595438,137.71689348610002,21149034,0.0,1.0 | |
| 471,AAPL,2017-04-07 00:00:00+00:00,143.34,144.18,143.27,143.73,16658543,136.8101705752,137.6119045174,136.7433594133,137.18240419120002,16658543,0.0,1.0 | |
| 472,AAPL,2017-04-10 00:00:00+00:00,143.17,143.8792,142.9,143.6,18933397,136.64791489639998,137.3248074105,136.3902147007,137.0583263192,18933397,0.0,1.0 | |
| 473,AAPL,2017-04-11 00:00:00+00:00,141.63,143.35,140.06,142.94,30379376,135.1780693356,136.8197150269,133.6795904197,136.4283925074,30379376,0.0,1.0 | |
| 474,AAPL,2017-04-12 00:00:00+00:00,141.8,142.15,141.01,141.6,20350000,135.3403250144,135.67438082360002,134.5863133306,135.1494359805,20350000,0.0,1.0 | |
| 475,AAPL,2017-04-13 00:00:00+00:00,141.05,142.38,141.05,141.91,17822880,134.62449113739999,135.8939032126,134.62449113739999,135.445313983,17822880,0.0,1.0 | |
| 476,AAPL,2017-04-17 00:00:00+00:00,141.83,141.88,140.87,141.48,16582094,135.36895836940002,135.4166806279,134.4526910069,135.0349025602,16582094,0.0,1.0 | |
| 477,AAPL,2017-04-18 00:00:00+00:00,141.2,142.04,141.11,141.41,14697544,134.76765791280002,135.569391855,134.6817578475,134.9680913983,14697544,0.0,1.0 | |
| 478,AAPL,2017-04-19 00:00:00+00:00,140.68,142.0,140.45,141.88,17328375,134.2713464247,135.53121404819998,134.0518240357,135.4166806279,17328375,0.0,1.0 | |
| 479,AAPL,2017-04-20 00:00:00+00:00,142.44,142.92,141.16,141.22,23319562,135.9511699228,136.409303604,134.729480106,134.7867468161,23319562,0.0,1.0 | |
| 480,AAPL,2017-04-21 00:00:00+00:00,142.27,142.68,141.85,142.44,17320928,135.78891424399998,136.1802367634,135.3880472728,135.9511699228,17320928,0.0,1.0 | |
| 481,AAPL,2017-04-24 00:00:00+00:00,143.64,143.95,143.18,143.5,17116599,137.096504126,137.3923821285,136.6574593481,136.9628818023,17116599,0.0,1.0 | |
| 482,AAPL,2017-04-25 00:00:00+00:00,144.53,144.9,143.87,143.91,18216472,137.9459603267,138.29910503940002,137.3160265149,137.3542043217,18216472,0.0,1.0 | |
| 483,AAPL,2017-04-26 00:00:00+00:00,143.68,144.6,143.3762,144.47,19614287,137.13468193280002,138.0127714886,136.8447214903,137.8886936165,19614287,0.0,1.0 | |
| 484,AAPL,2017-04-27 00:00:00+00:00,143.79,144.16,143.31,143.9225,13948980,137.2396709014,137.592815614,136.7815372201,137.3661348863,13948980,0.0,1.0 | |
| 485,AAPL,2017-04-28 00:00:00+00:00,143.65,144.3,143.27,144.09,20247187,137.1060485777,137.7264379378,136.7433594133,137.5260044522,20247187,0.0,1.0 | |
| 486,AAPL,2017-05-01 00:00:00+00:00,146.58,147.2,144.96,145.1,32818760,139.90257292389998,140.4943289289,138.3563717495,138.4899940732,32818760,0.0,1.0 | |
| 487,AAPL,2017-05-02 00:00:00+00:00,147.51,148.09,146.84,147.54,39752670,140.7902069314,141.34378512959998,140.1507286679,140.8188402865,39752670,0.0,1.0 | |
| 488,AAPL,2017-05-03 00:00:00+00:00,147.06,147.49,144.27,145.59,45142806,140.3607066052,140.771118028,137.6978045827,138.95767220620002,45142806,0.0,1.0 | |
| 489,AAPL,2017-05-04 00:00:00+00:00,146.53,147.14,145.81,146.52,23275690,139.85485066540002,140.43706221870002,139.1676501435,139.8453062137,23275690,0.0,1.0 | |
| 490,AAPL,2017-05-05 00:00:00+00:00,148.96,148.98,146.76,146.76,26787359,142.1741524269,142.1932413303,140.0743730544,140.0743730544,26787359,0.0,1.0 | |
| 491,AAPL,2017-05-08 00:00:00+00:00,153.01,153.7,149.03,149.03,48339210,146.0396553628,146.6982225297,142.24096358879999,142.24096358879999,48339210,0.0,1.0 | |
| 492,AAPL,2017-05-09 00:00:00+00:00,153.99,154.88,153.45,153.87,35942435,146.9750116288,147.8244678295,146.45961123729998,146.8604782085,35942435,0.0,1.0 | |
| 493,AAPL,2017-05-10 00:00:00+00:00,153.26,153.94,152.11,153.63,25670456,146.2782666552,146.9272893703,145.1806547104,146.6314113678,25670456,0.0,1.0 | |
| 494,AAPL,2017-05-11 00:00:00+00:00,153.95,154.07,152.31,152.45,25596687,147.5381342787,147.653136397,145.9664386618,146.1006077999,25596687,0.63,1.0 | |
| 495,AAPL,2017-05-12 00:00:00+00:00,156.1,156.42,154.67,154.7,32221756,149.5985888984,149.9052612139,148.2281469886,148.2568975181,32221756,0.0,1.0 | |
| 496,AAPL,2017-05-15 00:00:00+00:00,155.7,156.65,155.05,156.01,25700983,149.215248504,150.1256819406,148.5923203632,149.5123373097,25700983,0.0,1.0 | |
| 497,AAPL,2017-05-16 00:00:00+00:00,155.47,156.06,154.72,155.94,19904679,148.9948277773,149.560254859,148.2760645379,149.44525274059998,19904679,0.0,1.0 | |
| 498,AAPL,2017-05-17 00:00:00+00:00,150.25,154.57,149.71,153.6,49482818,143.9922356309,148.13231189,143.4747260985,147.2027114336,49482818,0.0,1.0 | |
| 499,AAPL,2017-05-18 00:00:00+00:00,152.54,153.34,151.13,151.27,33159664,146.1868593886,146.9535401773,144.8355844985,144.9697536365,33159664,0.0,1.0 | |
| 500,AAPL,2017-05-19 00:00:00+00:00,153.06,153.98,152.63,153.38,26733798,146.6852019013,147.5668848083,146.2731109773,146.9918742167,26733798,0.0,1.0 | |
| 501,AAPL,2017-05-22 00:00:00+00:00,153.99,154.58,152.91,154.0,22340069,147.57646831809998,148.1418953998,146.5414492534,147.586051828,22340069,0.0,1.0 | |
| 502,AAPL,2017-05-23 00:00:00+00:00,153.8,154.9,153.31,154.9,19430358,147.3943816308,148.44856771530002,146.9247896477,148.44856771530002,19430358,0.0,1.0 | |
| 503,AAPL,2017-05-24 00:00:00+00:00,153.34,154.17,152.67,153.84,19118319,146.9535401773,147.7489714956,146.3114450168,147.4327156703,19118319,0.0,1.0 | |
| 504,AAPL,2017-05-25 00:00:00+00:00,153.87,154.35,153.03,153.73,19044463,147.4614661998,147.9214746731,146.6564513717,147.3272970618,19044463,0.0,1.0 | |
| 505,AAPL,2017-05-26 00:00:00+00:00,153.61,154.24,153.31,154.0,21632202,147.2122949435,147.8160560646,146.9247896477,147.586051828,21632202,0.0,1.0 | |
| 506,AAPL,2017-05-30 00:00:00+00:00,153.67,154.43,153.33,153.42,20034934,147.2697960027,147.99814275190002,146.9439566675,147.0302082562,20034934,0.0,1.0 | |
| 507,AAPL,2017-05-31 00:00:00+00:00,152.76,154.17,152.38,153.97,23162873,146.3976966055,147.7489714956,146.0335232309,147.5573012984,23162873,0.0,1.0 | |
| 508,AAPL,2017-06-01 00:00:00+00:00,153.18,153.33,152.22,153.17,16180143,146.8002040196,146.9439566675,145.8801870731,146.7906205097,16180143,0.0,1.0 | |
| 509,AAPL,2017-06-02 00:00:00+00:00,155.45,155.45,152.89,153.58,27285861,148.9756607576,148.9756607576,146.5222822337,147.1835444139,27285861,0.0,1.0 | |
| 510,AAPL,2017-06-05 00:00:00+00:00,153.93,154.45,153.46,154.34,24803858,147.518967259,148.0173097717,147.0685422956,147.9118911632,24803858,0.0,1.0 | |
| 511,AAPL,2017-06-06 00:00:00+00:00,154.45,155.81,153.78,153.9,26249630,148.0173097717,149.3206671125,147.3752146111,147.4902167294,26249630,0.0,1.0 | |
| 512,AAPL,2017-06-07 00:00:00+00:00,155.37,155.98,154.48,155.02,20678772,148.8989926787,149.4835867801,148.04606030120001,148.5635698336,20678772,0.0,1.0 | |
| 513,AAPL,2017-06-08 00:00:00+00:00,154.99,155.54,154.4,155.25,20771367,148.534819304,149.0619123463,147.9693922224,148.7839905604,20771367,0.0,1.0 | |
| 514,AAPL,2017-06-09 00:00:00+00:00,148.98,155.19,146.02,155.19,64882700,142.7751298788,148.7264895012,139.93841096059998,148.7264895012,64882700,0.0,1.0 | |
| 515,AAPL,2017-06-12 00:00:00+00:00,145.42,146.09,142.51,145.74,71563614,139.363400369,140.00549552959998,136.5745990001,139.6700726845,71563614,0.0,1.0 | |
| 516,AAPL,2017-06-13 00:00:00+00:00,146.59,147.45,145.15,147.16,33749154,140.4846710225,141.30885287040002,139.10464560280002,141.0309310845,33749154,0.0,1.0 | |
| 517,AAPL,2017-06-14 00:00:00+00:00,145.16,147.5,143.84,147.5,31224203,139.1142291127,141.35677041969998,137.84920581129998,141.35677041969998,31224203,0.0,1.0 | |
| 518,AAPL,2017-06-15 00:00:00+00:00,144.29,144.4798,142.21,143.32,31348832,138.280463755,138.4623587721,136.2870937043,137.35086329860002,31348832,0.0,1.0 | |
| 519,AAPL,2017-06-16 00:00:00+00:00,142.27,144.5,142.2,143.78,49180748,136.3445947634,138.481717462,136.2775101944,137.7917047521,49180748,0.0,1.0 | |
| 520,AAPL,2017-06-19 00:00:00+00:00,146.34,146.74,143.66,143.66,31449132,140.245083276,140.6284236704,137.6767026338,137.6767026338,31449132,0.0,1.0 | |
| 521,AAPL,2017-06-20 00:00:00+00:00,145.01,146.87,144.94,146.87,24572170,138.9704764648,140.7530092986,138.9033918958,140.7530092986,24572170,0.0,1.0 | |
| 522,AAPL,2017-06-21 00:00:00+00:00,145.87,146.0693,144.61,145.52,21064679,139.7946583127,139.9856576642,138.58713607040002,139.4592354676,21064679,0.0,1.0 | |
| 523,AAPL,2017-06-22 00:00:00+00:00,145.63,146.7,145.1199,145.77,18673365,139.5646540761,140.590089631,139.0757992381,139.6988232141,18673365,0.0,1.0 | |
| 524,AAPL,2017-06-23 00:00:00+00:00,146.28,147.16,145.11,145.13,25997976,140.1875822169,141.0309310845,139.0663115634,139.08547858309998,25997976,0.0,1.0 | |
| 525,AAPL,2017-06-26 00:00:00+00:00,145.82,148.28,145.38,147.17,25524661,139.7467407634,142.1042841887,139.3250663296,141.0405145943,25524661,0.0,1.0 | |
| 526,AAPL,2017-06-27 00:00:00+00:00,143.73,146.16,143.62,145.01,24423643,137.74378720290002,140.0725800986,137.6383685944,138.9704764648,24423643,0.0,1.0 | |
| 527,AAPL,2017-06-28 00:00:00+00:00,145.83,146.11,143.1601,144.49,21915939,139.7563242732,140.0246625493,137.197622976,138.4721339521,21915939,0.0,1.0 | |
| 528,AAPL,2017-06-29 00:00:00+00:00,143.68,145.13,142.28,144.71,31116980,137.6958696536,139.08547858309998,136.3541782733,138.68297116899998,31116980,0.0,1.0 | |
| 529,AAPL,2017-06-30 00:00:00+00:00,144.02,144.96,143.78,144.45,22328979,138.0217089888,138.9225589155,137.7917047521,138.4337999127,22328979,0.0,1.0 | |
| 530,AAPL,2017-07-03 00:00:00+00:00,143.5,145.3,143.1,144.88,14258300,137.5233664761,139.2483982507,137.1400260817,138.8458908366,14258300,0.0,1.0 | |
| 531,AAPL,2017-07-05 00:00:00+00:00,144.09,144.79,142.7237,143.69,20758795,138.08879355780002,138.7596392479,136.7793986057,137.7054531634,20758795,0.0,1.0 | |
| 532,AAPL,2017-07-06 00:00:00+00:00,142.73,143.5,142.41,143.02,23374374,136.785436217,137.5233664761,136.4787639015,137.0633580029,23374374,0.0,1.0 | |
| 533,AAPL,2017-07-07 00:00:00+00:00,144.18,144.75,142.9,142.9,18505351,138.1750451465,138.7213052085,136.94835588459998,136.94835588459998,18505351,0.0,1.0 | |
| 534,AAPL,2017-07-10 00:00:00+00:00,145.06,145.95,143.37,144.11,21030466,139.0183940141,139.8713263915,137.3987808479,138.1079605775,21030466,0.0,1.0 | |
| 535,AAPL,2017-07-11 00:00:00+00:00,145.53,145.85,144.38,144.73,18311156,139.4688189775,139.775491293,138.3667153437,138.70213818870002,18311156,0.0,1.0 | |
| 536,AAPL,2017-07-12 00:00:00+00:00,145.74,146.18,144.82,145.87,23617964,139.6700726845,140.0917471183,138.7883897775,139.7946583127,23617964,0.0,1.0 | |
| 537,AAPL,2017-07-13 00:00:00+00:00,147.77,148.49,145.44,145.5,24922788,141.6155251859,142.30553789569998,139.3825673887,139.44006844790002,24922788,0.0,1.0 | |
| 538,AAPL,2017-07-14 00:00:00+00:00,149.04,149.33,147.33,147.97,19961788,142.832630938,143.11055272389999,141.1938507521,141.8071953831,19961788,0.0,1.0 | |
| 539,AAPL,2017-07-17 00:00:00+00:00,149.56,150.9,148.57,148.82,23243713,143.3309734506,144.6151637717,142.3822059746,142.6217937211,23243713,0.0,1.0 | |
| 540,AAPL,2017-07-18 00:00:00+00:00,150.08,150.13,148.67,149.2,17713795,143.8293159633,143.87723351260001,142.4780410732,142.9859670957,17713795,0.0,1.0 | |
| 541,AAPL,2017-07-19 00:00:00+00:00,151.02,151.42,149.95,150.48,20615419,144.73016589,145.11350628440002,143.7047303351,144.2126563576,20615419,0.0,1.0 | |
| 542,AAPL,2017-07-20 00:00:00+00:00,150.34,151.74,150.19,151.5,17053326,144.0784872196,145.4201785999,143.9347345717,145.1901743633,17053326,0.0,1.0 | |
| 543,AAPL,2017-07-21 00:00:00+00:00,150.27,150.44,148.88,149.99,24671002,144.0114026506,144.17432231819998,142.6792947802,143.74306437459998,24671002,0.0,1.0 | |
| 544,AAPL,2017-07-24 00:00:00+00:00,152.09,152.44,149.9,150.58,21122730,145.7556014449,146.09102429,143.65681278579999,144.30849145620002,21122730,0.0,1.0 | |
| 545,AAPL,2017-07-25 00:00:00+00:00,152.74,153.84,151.8,151.8,18612649,146.3785295858,147.4327156703,145.477679659,145.477679659,18612649,0.0,1.0 | |
| 546,AAPL,2017-07-26 00:00:00+00:00,153.46,153.93,153.06,153.35,15172136,147.0685422956,147.518967259,146.6852019013,146.96312368719998,15172136,0.0,1.0 | |
| 547,AAPL,2017-07-27 00:00:00+00:00,150.56,153.99,147.3,153.75,32175875,144.2893244365,147.57646831809998,141.1651002225,147.3464640815,32175875,0.0,1.0 | |
| 548,AAPL,2017-07-28 00:00:00+00:00,149.5,150.23,149.19,149.89,16832947,143.2734723915,143.9730686112,142.9763835858,143.647229276,16832947,0.0,1.0 | |
| 549,AAPL,2017-07-31 00:00:00+00:00,148.73,150.33,148.13,149.9,19422655,142.5355421323,144.0689037098,141.9605315408,143.65681278579999,19422655,0.0,1.0 | |
| 550,AAPL,2017-08-01 00:00:00+00:00,150.05,150.22,148.41,149.1,24725526,143.8005654337,143.9634851013,142.2288698168,142.89013199709999,24725526,0.0,1.0 | |
| 551,AAPL,2017-08-02 00:00:00+00:00,157.14,159.75,156.16,159.28,69222793,150.5952739237,153.0965699969,149.6560899575,152.6461450335,69222793,0.0,1.0 | |
| 552,AAPL,2017-08-03 00:00:00+00:00,155.57,157.21,155.02,157.05,26000738,149.0906628759,150.6623584927,148.5635698336,150.509022335,26000738,0.0,1.0 | |
| 553,AAPL,2017-08-04 00:00:00+00:00,156.39,157.4,155.69,156.07,20349532,149.8765106843,150.8444451801,149.2056649942,149.5698383688,20349532,0.0,1.0 | |
| 554,AAPL,2017-08-07 00:00:00+00:00,158.81,158.92,156.6701,157.06,21870321,152.1957200702,152.3011386786,150.14494479540002,150.5186058448,21870321,0.0,1.0 | |
| 555,AAPL,2017-08-08 00:00:00+00:00,160.08,161.83,158.27,158.6,35775675,153.4128258223,155.0899400476,151.6782105378,151.9944663631,35775675,0.0,1.0 | |
| 556,AAPL,2017-08-09 00:00:00+00:00,161.06,161.27,159.11,159.26,25640394,154.3520097884,154.5532634955,152.4832253659,152.6269780138,25640394,0.0,1.0 | |
| 557,AAPL,2017-08-10 00:00:00+00:00,155.32,160.0,154.63,159.9,39081017,149.4548362505,153.95811099719998,148.7908918968,153.8618871778,39081017,0.63,1.0 | |
| 558,AAPL,2017-08-11 00:00:00+00:00,157.48,158.5728,156.07,156.6,25943187,151.533270749,152.5848046471,150.1765148958,150.6865011385,25943187,0.0,1.0 | |
| 559,AAPL,2017-08-14 00:00:00+00:00,159.85,160.21,158.75,159.32,21754810,153.8137752681,154.16018101790002,152.755313255,153.30378902540002,21754810,0.0,1.0 | |
| 560,AAPL,2017-08-15 00:00:00+00:00,161.6,162.195,160.14,160.66,27936774,155.4976921071,156.0702238324,154.0928243443,154.593188205,27936774,0.0,1.0 | |
| 561,AAPL,2017-08-16 00:00:00+00:00,160.95,162.51,160.15,161.94,27321761,154.8722372812,156.3733288634,154.10244672620001,155.824853093,27321761,0.0,1.0 | |
| 562,AAPL,2017-08-17 00:00:00+00:00,157.86,160.71,157.84,160.52,26925694,151.8989212626,154.6413001147,151.8796764987,154.4584748579,26925694,0.0,1.0 | |
| 563,AAPL,2017-08-18 00:00:00+00:00,157.5,159.5,156.72,157.86,27012525,151.5525155128,153.4769919003,150.8019697217,151.8989212626,27012525,0.0,1.0 | |
| 564,AAPL,2017-08-21 00:00:00+00:00,157.21,157.89,155.1101,157.5,26145653,151.2734664367,151.9277884084,149.25286245360002,151.5525155128,26145653,0.0,1.0 | |
| 565,AAPL,2017-08-22 00:00:00+00:00,159.78,160.0,158.02,158.23,21297812,153.7464185945,153.95811099719998,152.0528793736,152.2549493943,21297812,0.0,1.0 | |
| 566,AAPL,2017-08-23 00:00:00+00:00,159.98,160.47,158.88,159.07,19198189,153.9388662333,154.4103629482,152.8804042202,153.06322947700002,19198189,0.0,1.0 | |
| 567,AAPL,2017-08-24 00:00:00+00:00,159.27,160.74,158.55,160.43,19029621,153.2556771157,154.6701672605,152.5628656163,154.37187342049998,19029621,0.0,1.0 | |
| 568,AAPL,2017-08-25 00:00:00+00:00,159.86,160.56,159.27,159.65,25015218,153.82339765,154.4969643857,153.2556771157,153.6213276294,25015218,0.0,1.0 | |
| 569,AAPL,2017-08-28 00:00:00+00:00,161.47,162.0,159.93,160.14,25279674,155.372601142,155.8825873846,153.8907543236,154.0928243443,25279674,0.0,1.0 | |
| 570,AAPL,2017-08-29 00:00:00+00:00,162.91,163.12,160.0,160.1,29307862,156.7582241409,156.9602941616,153.95811099719998,154.0543348165,29307862,0.0,1.0 | |
| 571,AAPL,2017-08-30 00:00:00+00:00,163.35,163.89,162.61,163.8,26973946,157.18160894620001,157.7012175708,156.4695526828,157.6146161334,26973946,0.0,1.0 | |
| 572,AAPL,2017-08-31 00:00:00+00:00,164.0,164.52,163.48,163.64,26412439,157.80706377209998,158.3074276328,157.3066999114,157.4606580224,26412439,0.0,1.0 | |
| 573,AAPL,2017-09-01 00:00:00+00:00,164.05,164.94,163.63,164.8,16508568,157.8551756818,158.7115676742,157.45103564040002,158.5768543271,16508568,0.0,1.0 | |
| 574,AAPL,2017-09-05 00:00:00+00:00,162.08,164.25,160.56,163.75,29317054,155.9595664401,158.04762332049998,154.4969643857,157.5665042237,29317054,0.0,1.0 | |
| 575,AAPL,2017-09-06 00:00:00+00:00,161.91,162.99,160.52,162.71,21179047,155.7959859472,156.8352031964,154.4584748579,156.56577650219998,21179047,0.0,1.0 | |
| 576,AAPL,2017-09-07 00:00:00+00:00,161.26,162.24,160.36,162.09,21722995,155.1705311213,156.1135245511,154.3045167469,155.9691888221,21722995,0.0,1.0 | |
| 577,AAPL,2017-09-08 00:00:00+00:00,158.63,161.15,158.53,160.86,28183159,152.6398446718,155.06468492,152.5436208524,154.78563584379998,28183159,0.0,1.0 | |
| 578,AAPL,2017-09-11 00:00:00+00:00,161.5,162.05,159.89,160.5,31028926,155.40146828780001,155.9306992943,153.8522647959,154.439230094,31028926,0.0,1.0 | |
| 579,AAPL,2017-09-12 00:00:00+00:00,160.86,163.96,158.77,162.61,71139119,154.78563584379998,157.7685742443,152.7745580189,156.4695526828,71139119,0.0,1.0 | |
| 580,AAPL,2017-09-13 00:00:00+00:00,159.65,159.96,157.91,159.87,44393752,153.6213276294,153.9196214694,151.9470331723,153.833020032,44393752,0.0,1.0 | |
| 581,AAPL,2017-09-14 00:00:00+00:00,158.28,159.4,158.09,158.99,23073646,152.3030613039,153.3807680809,152.12023604709998,152.9862504215,23073646,0.0,1.0 | |
| 582,AAPL,2017-09-15 00:00:00+00:00,159.88,160.97,158.0,158.47,48203642,153.8426424139,154.8914820451,152.0336346097,152.4858865608,48203642,0.0,1.0 | |
| 583,AAPL,2017-09-18 00:00:00+00:00,158.67,160.5,157.995,160.11,27939718,152.6783341995,154.439230094,152.0288234187,154.0639571985,27939718,0.0,1.0 | |
| 584,AAPL,2017-09-19 00:00:00+00:00,158.73,159.77,158.44,159.51,20347352,152.7360684911,153.7367962126,152.4570194149,153.48661428219998,20347352,0.0,1.0 | |
| 585,AAPL,2017-09-20 00:00:00+00:00,156.07,158.26,153.83,157.9,51693239,150.1765148958,152.2838165401,148.0211013418,151.93741079030002,51693239,0.0,1.0 | |
| 586,AAPL,2017-09-21 00:00:00+00:00,153.39,155.8,152.75,155.8,36643382,147.5977165366,149.9167105835,146.9818840926,149.9167105835,36643382,0.0,1.0 | |
| 587,AAPL,2017-09-22 00:00:00+00:00,151.89,152.27,150.56,152.02,46114424,146.154359246,146.5200097596,144.8745824483,146.27945021120001,46114424,0.0,1.0 | |
| 588,AAPL,2017-09-25 00:00:00+00:00,150.55,151.83,149.16,149.99,43922334,144.8649600664,146.0966249544,143.5274489771,144.32610667790001,43922334,0.0,1.0 | |
| 589,AAPL,2017-09-26 00:00:00+00:00,153.14,153.92,151.69,151.78,35470985,147.3571569882,148.1077027793,145.96191160729998,146.0485130447,35470985,0.0,1.0 | |
| 590,AAPL,2017-09-27 00:00:00+00:00,154.23,154.7189,153.54,153.8,24959552,148.4059966193,148.8764348723,147.7420522657,147.992234196,24959552,0.0,1.0 | |
| 591,AAPL,2017-09-28 00:00:00+00:00,153.28,154.28,152.7,153.89,21896592,147.4918703353,148.454108529,146.93377218290001,148.0788356335,21896592,0.0,1.0 | |
| 592,AAPL,2017-09-29 00:00:00+00:00,154.12,154.13,152.0,153.21,25856530,148.300150418,148.30977280000002,146.2602054473,147.4245136617,25856530,0.0,1.0 | |
| 593,AAPL,2017-10-02 00:00:00+00:00,153.81,154.45,152.72,154.26,18524860,148.001856578,148.617689022,146.9530169468,148.4348637651,18524860,0.0,1.0 | |
| 594,AAPL,2017-10-03 00:00:00+00:00,154.48,155.09,153.91,154.01,16146388,148.64655616780001,149.2335214659,148.0980803973,148.1943042167,16146388,0.0,1.0 | |
| 595,AAPL,2017-10-04 00:00:00+00:00,153.48,153.86,152.46,153.63,19844177,147.684317974,148.0499684877,146.7028350164,147.8286537031,19844177,0.0,1.0 | |
| 596,AAPL,2017-10-05 00:00:00+00:00,155.39,155.44,154.05,154.18,21032800,149.5221929241,149.57030483370002,148.23279374450001,148.3578847096,21032800,0.0,1.0 | |
| 597,AAPL,2017-10-06 00:00:00+00:00,155.3,155.49,154.56,154.97,16423749,149.4355914866,149.6184167434,148.7235352233,149.1180528827,16423749,0.0,1.0 | |
| 598,AAPL,2017-10-09 00:00:00+00:00,155.84,156.73,155.485,155.81,16200129,149.9552001112,150.8115921037,149.6136055525,149.9263329654,16200129,0.0,1.0 | |
| 599,AAPL,2017-10-10 00:00:00+00:00,155.9,158.0,155.1,156.055,15456331,150.01293440290002,152.0336346097,149.2431438479,150.1620813229,15456331,0.0,1.0 | |
| 600,AAPL,2017-10-11 00:00:00+00:00,156.55,156.98,155.75,155.97,16607693,150.63838922879998,151.05215165209998,149.8685986738,150.0802910764,16607693,0.0,1.0 | |
| 601,AAPL,2017-10-12 00:00:00+00:00,156.0,157.37,155.7299,156.35,16045720,150.1091582222,151.4274245477,149.8492576861,150.44594159,16045720,0.0,1.0 | |
| 602,AAPL,2017-10-13 00:00:00+00:00,156.99,157.28,156.41,156.73,16287608,151.061774034,151.3408231102,150.5036758817,150.8115921037,16287608,0.0,1.0 | |
| 603,AAPL,2017-10-16 00:00:00+00:00,159.88,160.0,157.65,157.9,23894630,153.8426424139,153.95811099719998,151.6968512419,151.93741079030002,23894630,0.0,1.0 | |
| 604,AAPL,2017-10-17 00:00:00+00:00,160.47,160.87,159.23,159.78,18816438,154.4103629482,154.7952582257,153.217187588,153.7464185945,18816438,0.0,1.0 | |
| 605,AAPL,2017-10-18 00:00:00+00:00,159.76,160.71,159.6,160.42,16158659,153.7271738307,154.6413001147,153.5732157197,154.3622510385,16158659,0.0,1.0 | |
| 606,AAPL,2017-10-19 00:00:00+00:00,155.98,157.08,155.02,156.75,42111326,150.0899134584,151.1483754715,149.1661647924,150.8308368675,42111326,0.0,1.0 | |
| 607,AAPL,2017-10-20 00:00:00+00:00,156.25,157.75,155.96,156.61,23612246,150.3497177707,151.7930750613,150.0706686945,150.69612352040002,23612246,0.0,1.0 | |
| 608,AAPL,2017-10-23 00:00:00+00:00,156.17,157.69,155.5,156.89,21654461,150.2727387152,151.7353407696,149.62803912540002,150.9655502147,21654461,0.0,1.0 | |
| 609,AAPL,2017-10-24 00:00:00+00:00,157.1,157.42,156.2,156.29,17137731,151.1676202353,151.4755364573,150.301605861,150.3882072984,17137731,0.0,1.0 | |
| 610,AAPL,2017-10-25 00:00:00+00:00,156.41,157.55,155.27,156.91,20126554,150.5036758817,151.6006274225,149.4067243408,150.9847949785,20126554,0.0,1.0 | |
| 611,AAPL,2017-10-26 00:00:00+00:00,157.41,157.8295,156.78,157.23,16751691,151.4659140754,151.8695729977,150.8597040134,151.29271120049998,16751691,0.0,1.0 | |
| 612,AAPL,2017-10-27 00:00:00+00:00,163.05,163.6,158.7,159.29,43904150,156.8929374881,157.4221684946,152.7072013453,153.2749218796,43904150,0.0,1.0 | |
| 613,AAPL,2017-10-30 00:00:00+00:00,166.72,168.07,163.72,163.89,43923292,160.4243516591,161.7233732206,157.5376370779,157.7012175708,43923292,0.0,1.0 | |
| 614,AAPL,2017-10-31 00:00:00+00:00,169.04,169.6499,166.94,167.9,35474672,162.6567442685,163.2436133429,160.6360440617,161.5597927277,35474672,0.0,1.0 | |
| 615,AAPL,2017-11-01 00:00:00+00:00,166.89,169.94,165.61,169.87,33100847,160.587932152,163.52275864290002,159.356267264,163.4554019693,33100847,0.0,1.0 | |
| 616,AAPL,2017-11-02 00:00:00+00:00,168.11,168.5,165.28,167.64,32710040,161.7618627483,162.1371356439,159.0387286601,161.3096107973,32710040,0.0,1.0 | |
| 617,AAPL,2017-11-03 00:00:00+00:00,172.5,174.26,171.12,174.0,58683826,165.9860884188,167.6796276398,164.6581997115,167.4294457094,58683826,0.0,1.0 | |
| 618,AAPL,2017-11-06 00:00:00+00:00,174.25,174.99,171.72,172.365,34242566,167.67000525790002,168.3820615212,165.2355426277,165.8561862627,34242566,0.0,1.0 | |
| 619,AAPL,2017-11-07 00:00:00+00:00,174.81,175.25,173.6,173.91,23910914,168.2088586463,168.6322434516,167.0445504319,167.342844272,23910914,0.0,1.0 | |
| 620,AAPL,2017-11-08 00:00:00+00:00,176.24,176.24,174.33,174.66,24409527,169.5848592634,169.5848592634,167.7469843134,168.0645229173,24409527,0.0,1.0 | |
| 621,AAPL,2017-11-09 00:00:00+00:00,175.88,176.095,173.14,175.11,28636531,169.2384535136,169.4453347253,166.6019208628,168.49753010450002,28636531,0.0,1.0 | |
| 622,AAPL,2017-11-10 00:00:00+00:00,174.67,175.38,174.27,175.11,25061183,168.6803553613,169.3660086063,168.29407184299998,169.1052672314,25061183,0.63,1.0 | |
| 623,AAPL,2017-11-13 00:00:00+00:00,173.97,174.5,173.4,173.5,16828025,168.0043592042,168.516184866,167.45390519059998,167.5504760702,16828025,0.0,1.0 | |
| 624,AAPL,2017-11-14 00:00:00+00:00,171.34,173.48,171.18,173.04,23588451,165.4645450713,167.5311618943,165.310031664,167.1062500241,23588451,0.0,1.0 | |
| 625,AAPL,2017-11-15 00:00:00+00:00,169.08,170.3197,168.38,169.97,28702351,163.28204319280002,164.4792323869,162.6060470357,164.141524021,28702351,0.0,1.0 | |
| 626,AAPL,2017-11-16 00:00:00+00:00,171.1,171.87,170.3,171.18,23497326,165.23277496030002,165.9763707331,164.4602079237,165.310031664,23497326,0.0,1.0 | |
| 627,AAPL,2017-11-17 00:00:00+00:00,170.15,171.39,169.64,171.04,21665811,164.3153516043,165.51283051110002,163.8228401184,165.1748324325,21665811,0.0,1.0 | |
| 628,AAPL,2017-11-20 00:00:00+00:00,169.98,170.56,169.56,170.29,15974387,164.151181109,164.7112922106,163.7455834148,164.4505508357,15974387,0.0,1.0 | |
| 629,AAPL,2017-11-21 00:00:00+00:00,173.14,173.7,170.78,170.78,24875471,167.2028209037,167.7436178294,164.9237481456,164.9237481456,24875471,0.0,1.0 | |
| 630,AAPL,2017-11-22 00:00:00+00:00,174.96,175.0,173.05,173.36,24997274,168.9604109121,168.9990392639,167.1159071121,167.4152768388,24997274,0.0,1.0 | |
| 631,AAPL,2017-11-24 00:00:00+00:00,174.97,175.5,174.6459,175.1,14026519,168.970068,169.4818936618,168.6570817793,169.0956101435,14026519,0.0,1.0 | |
| 632,AAPL,2017-11-27 00:00:00+00:00,174.09,175.08,173.34,175.05,20536313,168.1202442597,169.0762959675,167.39596266290002,169.0473247037,20536313,0.0,1.0 | |
| 633,AAPL,2017-11-28 00:00:00+00:00,173.07,174.87,171.86,174.3,25468442,167.135221288,168.8734971204,165.96671364510001,168.32304310680001,25468442,0.0,1.0 | |
| 634,AAPL,2017-11-29 00:00:00+00:00,169.48,172.92,167.16,172.63,40788324,163.6683267111,166.9903649686,161.4278823049,166.71030941790002,40788324,0.0,1.0 | |
| 635,AAPL,2017-11-30 00:00:00+00:00,171.85,172.14,168.44,170.43,40172368,165.9570565571,166.2371121079,162.6639895635,164.58575006709998,40172368,0.0,1.0 | |
| 636,AAPL,2017-12-01 00:00:00+00:00,171.05,171.67,168.5,169.95,39590080,165.1844895205,165.78322897389998,162.72193209120002,164.1222098451,39590080,0.0,1.0 | |
| 637,AAPL,2017-12-04 00:00:00+00:00,169.8,172.62,169.63,172.48,32115052,163.9773535258,166.7006523299,163.8131830305,166.5654530985,32115052,0.0,1.0 | |
| 638,AAPL,2017-12-05 00:00:00+00:00,169.64,171.52,168.4,169.06,27008428,163.8228401184,165.63837265450002,162.6253612116,163.2627290169,27008428,0.0,1.0 | |
| 639,AAPL,2017-12-06 00:00:00+00:00,169.01,170.2047,166.46,167.5,28224357,163.21444357709998,164.3681758754,160.7518861478,161.75622329540002,28224357,0.0,1.0 | |
| 640,AAPL,2017-12-07 00:00:00+00:00,169.32,170.44,168.91,169.03,24469613,163.5138133038,164.5954071551,163.1178726975,163.233757753,24469613,0.0,1.0 | |
| 641,AAPL,2017-12-08 00:00:00+00:00,169.37,171.0,168.82,170.49,23096872,163.56209874360002,165.1362040807,163.0309589059,164.6436925949,23096872,0.0,1.0 | |
| 642,AAPL,2017-12-11 00:00:00+00:00,172.67,172.89,168.79,169.2,33092051,166.7489377697,166.9613937048,163.00198764200002,163.3979282483,33092051,0.0,1.0 | |
| 643,AAPL,2017-12-12 00:00:00+00:00,171.7,172.39,171.46099999999998,172.15,18945457,165.8122002378,166.47853930690002,165.5813958356,166.24676919590001,18945457,0.0,1.0 | |
| 644,AAPL,2017-12-13 00:00:00+00:00,172.27,173.54,172.0,172.5,23142242,166.3626542514,167.58910442200002,166.1019128765,166.5847672744,23142242,0.0,1.0 | |
| 645,AAPL,2017-12-14 00:00:00+00:00,172.22,173.13,171.65,172.4,20219307,166.3143688116,167.1931638158,165.763914798,166.48819639479999,20219307,0.0,1.0 | |
| 646,AAPL,2017-12-15 00:00:00+00:00,173.97,174.17,172.46,173.63,37054632,168.0043592042,168.1975009634,166.5461389226,167.6760182136,37054632,0.0,1.0 | |
| 647,AAPL,2017-12-18 00:00:00+00:00,176.42,177.2,174.86,174.88,28831533,170.37034575389998,171.12359861459998,168.8638400325,168.88315420840001,28831533,0.0,1.0 | |
| 648,AAPL,2017-12-19 00:00:00+00:00,174.54,175.39,174.09,175.03,27078872,168.55481321780002,169.3756656942,168.1202442597,169.0280105278,27078872,0.0,1.0 | |
| 649,AAPL,2017-12-20 00:00:00+00:00,174.35,175.42,173.25,174.87,23000392,168.3713285466,169.40463695809999,167.30904887120002,168.8734971204,23000392,0.0,1.0 | |
| 650,AAPL,2017-12-21 00:00:00+00:00,175.01,176.02,174.1,174.17,20356826,169.0086963518,169.9840622356,168.1299013477,168.1975009634,20356826,0.0,1.0 | |
| 651,AAPL,2017-12-22 00:00:00+00:00,175.01,175.424,174.5,174.68,16052615,169.0086963518,169.4084997933,168.516184866,168.6900124492,16052615,0.0,1.0 | |
| 652,AAPL,2017-12-26 00:00:00+00:00,170.57,171.47,169.679,170.8,32968167,164.72094929850002,165.5900872147,163.8605027615,164.9430623216,32968167,0.0,1.0 | |
| 653,AAPL,2017-12-27 00:00:00+00:00,170.6,170.78,169.71,170.1,21672062,164.7499205624,164.9237481456,163.8904397341,164.2670661645,21672062,0.0,1.0 | |
| 654,AAPL,2017-12-28 00:00:00+00:00,171.08,171.85,170.48,171.0,15997739,165.2134607844,165.9570565571,164.6340355069,165.1362040807,15997739,0.0,1.0 | |
| 655,AAPL,2017-12-29 00:00:00+00:00,169.23,170.59,169.22,170.52,25643711,163.42689951219998,164.7402634744,163.4172424242,164.67266385870002,25643711,0.0,1.0 | |
| 656,AAPL,2018-01-02 00:00:00+00:00,172.26,172.3,169.26,170.16,25048048,166.3529971634,166.3916255152,163.455870776,164.3250086922,25048048,0.0,1.0 | |
| 657,AAPL,2018-01-03 00:00:00+00:00,172.23,174.55,171.96,172.53,28819653,166.32402589950001,168.5644703058,166.06328452469998,166.6137385383,28819653,0.0,1.0 | |
| 658,AAPL,2018-01-04 00:00:00+00:00,173.03,173.47,172.08,172.54,22211345,167.0965929362,167.5215048063,166.1791695802,166.62339562620002,22211345,0.0,1.0 | |
| 659,AAPL,2018-01-05 00:00:00+00:00,175.0,175.37,173.05,173.44,23016177,168.9990392639,169.3563515183,167.1159071121,167.4925335424,23016177,0.0,1.0 | |
| 660,AAPL,2018-01-08 00:00:00+00:00,174.35,175.61,173.93,174.35,20134092,168.3713285466,169.5881216293,167.9657308524,168.3713285466,20134092,0.0,1.0 | |
| 661,AAPL,2018-01-09 00:00:00+00:00,174.33,175.06,173.41,174.55,21262614,168.3520143707,169.0569817916,167.4635622786,168.5644703058,21262614,0.0,1.0 | |
| 662,AAPL,2018-01-10 00:00:00+00:00,174.29,174.3,173.0,173.16,23589129,168.3133860189,168.32304310680001,167.0676216723,167.22213507959998,23589129,0.0,1.0 | |
| 663,AAPL,2018-01-11 00:00:00+00:00,175.28,175.4886,174.49,174.59,17523256,169.2694377267,169.4708845815,168.506527778,168.60309865760001,17523256,0.0,1.0 | |
| 664,AAPL,2018-01-12 00:00:00+00:00,177.09,177.36,175.65,176.18,25039531,171.0173706471,171.27811202200002,169.62674998120002,170.1385756429,25039531,0.0,1.0 | |
| 665,AAPL,2018-01-16 00:00:00+00:00,176.19,179.39,176.14,177.9,29159005,170.1482327309,173.2385008774,170.0999472911,171.7995947717,29159005,0.0,1.0 | |
| 666,AAPL,2018-01-17 00:00:00+00:00,179.1,179.25,175.07,176.15,32752734,172.95844532659999,173.10330164599998,169.0666388796,170.109604379,32752734,0.0,1.0 | |
| 667,AAPL,2018-01-18 00:00:00+00:00,179.26,180.1,178.25,179.37,30234512,173.11295873400002,173.9241541224,172.1375928502,173.2191867015,30234512,0.0,1.0 | |
| 668,AAPL,2018-01-19 00:00:00+00:00,178.46,179.58,177.41,178.61,30827809,172.3403916973,173.42198554860002,171.3263974617,172.48524801669998,30827809,0.0,1.0 | |
| 669,AAPL,2018-01-22 00:00:00+00:00,177.0,177.78,176.6016,177.3,26023683,170.93045685549998,171.6837097162,170.54571847120002,171.2201694942,26023683,0.0,1.0 | |
| 670,AAPL,2018-01-23 00:00:00+00:00,177.04,179.44,176.82,177.3,31702531,170.9690852073,173.2867863172,170.7566292722,171.2201694942,31702531,0.0,1.0 | |
| 671,AAPL,2018-01-24 00:00:00+00:00,174.22,177.3,173.2,177.25,50562257,168.2457864032,171.2201694942,167.2607634315,171.1718840544,50562257,0.0,1.0 | |
| 672,AAPL,2018-01-25 00:00:00+00:00,171.11,174.95,170.53,174.505,39661804,165.2424320482,168.9507538241,164.6823209467,168.52101341,39661804,0.0,1.0 | |
| 673,AAPL,2018-01-26 00:00:00+00:00,171.51,172.0,170.06,172.0,37121805,165.6287155666,166.1019128765,164.2284378127,166.1019128765,37121805,0.0,1.0 | |
| 674,AAPL,2018-01-29 00:00:00+00:00,167.96,170.16,167.07,170.16,48434424,162.2004493415,164.3250086922,161.3409685132,164.3250086922,48434424,0.0,1.0 | |
| 675,AAPL,2018-01-30 00:00:00+00:00,166.97,167.37,164.7,165.525,45137026,161.2443976337,161.630681152,159.0522386672,159.8489484237,45137026,0.0,1.0 | |
| 676,AAPL,2018-01-31 00:00:00+00:00,167.43,168.4417,166.5,166.87,30984099,161.6886236797,162.6656312684,160.7905144996,161.1478267541,30984099,0.0,1.0 | |
| 677,AAPL,2018-02-01 00:00:00+00:00,167.78,168.62,166.76,167.165,38099665,162.0266217583,162.8378171467,161.0415987865,161.43271084879999,38099665,0.0,1.0 | |
| 678,AAPL,2018-02-02 00:00:00+00:00,160.5,166.8,160.1,166.0,85436075,154.9962617249,161.0802271384,154.6099782066,160.3076601017,85436075,0.0,1.0 | |
| 679,AAPL,2018-02-05 00:00:00+00:00,156.49,163.88,156.0,159.1,66090446,151.12376945370002,158.2603574547,150.6505721438,153.6442694108,66090446,0.0,1.0 | |
| 680,AAPL,2018-02-06 00:00:00+00:00,163.03,163.72,154.0,154.83,66625484,157.4395049782,158.1058440473,148.7191545522,149.5206928527,66625484,0.0,1.0 | |
| 681,AAPL,2018-02-07 00:00:00+00:00,159.54,163.4,159.0685,163.085,50852130,154.0691812809,157.7968172327,153.61384958370002,157.492618962,50852130,0.0,1.0 | |
| 682,AAPL,2018-02-08 00:00:00+00:00,155.15,161.0,155.03,160.29,49594129,149.82971966739998,155.4791161228,149.7138346119,154.7934628778,49594129,0.0,1.0 | |
| 683,AAPL,2018-02-09 00:00:00+00:00,156.41,157.89,150.24,157.07,66723743,151.6549092914,153.0899151462,145.6724862345,152.2948443348,66723743,0.63,1.0 | |
| 684,AAPL,2018-02-12 00:00:00+00:00,162.71,163.89,157.51,158.5,60560145,157.7633801599,158.9075064495,152.721467697,153.6813702621,60560145,0.0,1.0 | |
| 685,AAPL,2018-02-13 00:00:00+00:00,164.34,164.75,161.65,161.95,32104756,159.34382579729998,159.741361203,156.73560569629998,157.0264852615,32104756,0.0,1.0 | |
| 686,AAPL,2018-02-14 00:00:00+00:00,167.37,167.54,162.88,163.045,39669178,162.28170940549998,162.446541159,157.9282119135,158.0881956743,39669178,0.0,1.0 | |
| 687,AAPL,2018-02-15 00:00:00+00:00,172.99,173.09,169.0,169.79,50609595,167.7308532595,167.8278131146,163.8621550428,164.6281378978,50609595,0.0,1.0 | |
| 688,AAPL,2018-02-16 00:00:00+00:00,172.43,174.82,171.77,172.36,39638793,167.1878780712,169.50521860700002,166.5479430279,167.12000617270002,39638793,0.0,1.0 | |
| 689,AAPL,2018-02-20 00:00:00+00:00,171.85,174.26,171.42,172.05,33531012,166.6255109119,168.9622434187,166.2085835352,166.819430622,33531012,0.0,1.0 | |
| 690,AAPL,2018-02-21 00:00:00+00:00,171.07,174.12,171.01,172.83,35833514,165.8692240425,168.8264996217,165.8110481295,167.5757174915,35833514,0.0,1.0 | |
| 691,AAPL,2018-02-22 00:00:00+00:00,172.5,173.95,171.71,171.8,30504116,167.2557499698,168.66166786809998,166.4897671148,166.5770309844,30504116,0.0,1.0 | |
| 692,AAPL,2018-02-23 00:00:00+00:00,175.5,175.65,173.54,173.67,33329232,170.16454562139998,170.309985404,168.26413246229998,168.3901802739,33329232,0.0,1.0 | |
| 693,AAPL,2018-02-26 00:00:00+00:00,178.97,179.39,176.21,176.35,36886432,173.5290525918,173.93628398310003,170.8529605923,170.9887043894,36886432,0.0,1.0 | |
| 694,AAPL,2018-02-27 00:00:00+00:00,178.39,180.48,178.16,179.1,38685165,172.9666854325,174.9931464032,172.7436777659,173.6551004034,38685165,0.0,1.0 | |
| 695,AAPL,2018-02-28 00:00:00+00:00,178.12,180.615,178.05,179.26,33604574,172.7048938239,175.1240422075,172.6370219253,173.8102361715,33604574,0.0,1.0 | |
| 696,AAPL,2018-03-01 00:00:00+00:00,175.0,179.775,172.66,178.54,48801970,169.67974634610002,174.309579425,167.4108857379,173.11212521509998,48801970,0.0,1.0 | |
| 697,AAPL,2018-03-02 00:00:00+00:00,176.21,176.3,172.45,172.8,38453950,170.8529605923,170.94022446190002,167.20727004219998,167.5466295349,38453950,0.0,1.0 | |
| 698,AAPL,2018-03-05 00:00:00+00:00,176.82,177.74,174.52,175.21,28401366,171.4444157081,172.33644637470002,169.21433904190002,169.8833620418,28401366,0.0,1.0 | |
| 699,AAPL,2018-03-06 00:00:00+00:00,176.67,178.25,176.13,177.91,23788506,171.2989759256,172.8309416354,170.7753927083,172.5012781282,23788506,0.0,1.0 | |
| 700,AAPL,2018-03-07 00:00:00+00:00,175.03,175.85,174.27,174.94,31703462,169.7088343027,170.5039051141,168.97193940420001,169.6215704331,31703462,0.0,1.0 | |
| 701,AAPL,2018-03-08 00:00:00+00:00,176.94,177.12,175.07,175.48,23163767,171.5607675342,171.7352952733,169.7476182447,170.1451536504,23163767,0.0,1.0 | |
| 702,AAPL,2018-03-09 00:00:00+00:00,179.98,180.0,177.39,177.96,31385134,174.5083471279,174.52773909889999,171.99708688200002,172.54975805580003,31385134,0.0,1.0 | |
| 703,AAPL,2018-03-12 00:00:00+00:00,181.72,182.39,180.21,180.29,32055405,176.1954486058,176.8450796347,174.73135479450002,174.8089226786,32055405,0.0,1.0 | |
| 704,AAPL,2018-03-13 00:00:00+00:00,179.97,183.5,179.24,182.59,31168404,174.4986511424,177.9213340258,173.7908442005,177.0389993448,31168404,0.0,1.0 | |
| 705,AAPL,2018-03-14 00:00:00+00:00,178.44,180.52,177.81,180.32,29075469,173.01516536,175.0319303452,172.4043182732,174.83801063509998,29075469,0.0,1.0 | |
| 706,AAPL,2018-03-15 00:00:00+00:00,178.65,180.24,178.0701,178.5,22584565,173.2187810557,174.76044275099997,172.6565108562,173.07334127310003,22584565,0.0,1.0 | |
| 707,AAPL,2018-03-16 00:00:00+00:00,178.02,179.12,177.62,178.65,36836456,172.6079339688,173.6744923744,172.2200945486,173.2187810557,36836456,0.0,1.0 | |
| 708,AAPL,2018-03-19 00:00:00+00:00,175.3,177.47,173.66,177.32,32804695,169.9706259113,172.07465476599998,168.3804842884,171.92921498340002,32804695,0.0,1.0 | |
| 709,AAPL,2018-03-20 00:00:00+00:00,175.24,176.8,174.94,175.24,19314039,169.9124499983,171.4250237371,169.6215704331,169.9124499983,19314039,0.0,1.0 | |
| 710,AAPL,2018-03-21 00:00:00+00:00,171.27,175.09,171.26,175.04,35247358,166.0631437526,169.7670102157,166.05344776709998,169.7185302882,35247358,0.0,1.0 | |
| 711,AAPL,2018-03-22 00:00:00+00:00,168.85,172.68,168.6,170.0,41051076,163.71671526030002,167.4302777089,163.4743156226,164.8317535934,41051076,0.0,1.0 | |
| 712,AAPL,2018-03-23 00:00:00+00:00,164.94,169.92,164.94,168.39,40248954,159.9255849276,164.75418570940002,159.9255849276,163.270699927,40248954,0.0,1.0 | |
| 713,AAPL,2018-03-26 00:00:00+00:00,172.77,173.1,166.44,168.07,36272617,167.5175415784,167.8375091001,161.37998275340001,162.9604283908,36272617,0.0,1.0 | |
| 714,AAPL,2018-03-27 00:00:00+00:00,168.34,175.15,166.92,173.68,38962839,163.2222199995,169.8251861287,161.8453900577,168.3998762594,38962839,0.0,1.0 | |
| 715,AAPL,2018-03-28 00:00:00+00:00,166.48,170.02,165.19,167.25,41668545,161.41876669549998,164.8511455644,160.1679845653,162.1653575794,41668545,0.0,1.0 | |
| 716,AAPL,2018-03-29 00:00:00+00:00,167.78,171.75,166.9,167.805,38398505,162.67924481120002,166.5285510569,161.8259980867,162.7034847749,38398505,0.0,1.0 | |
| 717,AAPL,2018-04-02 00:00:00+00:00,166.68,168.94,164.47,167.88,37586791,161.6126864056,163.80397912979998,159.4698736089,162.77620466620002,37586791,0.0,1.0 | |
| 718,AAPL,2018-04-03 00:00:00+00:00,168.39,168.7455,164.88,167.64,30278046,163.270699927,163.6153922117,159.86740901459999,162.5435010141,30278046,0.0,1.0 | |
| 719,AAPL,2018-04-04 00:00:00+00:00,171.61,172.01,164.77,164.88,34605489,166.3928072598,166.78064668,159.760753174,159.86740901459999,34605489,0.0,1.0 | |
| 720,AAPL,2018-04-05 00:00:00+00:00,172.8,174.2304,172.08,172.58,26933197,167.5466295349,168.9335433016,166.8485185785,167.3333178538,26933197,0.0,1.0 | |
| 721,AAPL,2018-04-06 00:00:00+00:00,168.38,172.48,168.2,170.97,35005290,163.2610039415,167.2363579988,163.0864762024,165.7722641874,35005290,0.0,1.0 | |
| 722,AAPL,2018-04-09 00:00:00+00:00,170.05,173.09,169.845,169.88,29017718,164.8802335209,167.8278131146,164.6814658181,164.7154017673,29017718,0.0,1.0 | |
| 723,AAPL,2018-04-10 00:00:00+00:00,173.25,174.0,171.53,173.0,28614241,167.98294888270001,168.7101477956,166.3152393757,167.740549245,28614241,0.0,1.0 | |
| 724,AAPL,2018-04-11 00:00:00+00:00,172.44,173.9232,171.7,172.23,22431640,167.1975740567,168.6356826269,166.4800711293,166.9939583611,22431640,0.0,1.0 | |
| 725,AAPL,2018-04-12 00:00:00+00:00,174.14,175.0,173.04,173.41,22889285,168.8458915927,169.67974634610002,167.77933318709998,168.1380846508,22889285,0.0,1.0 | |
| 726,AAPL,2018-04-13 00:00:00+00:00,174.73,175.84,173.85,174.78,25124255,169.4179547375,170.4942091286,168.564708013,169.466434665,25124255,0.0,1.0 | |
| 727,AAPL,2018-04-16 00:00:00+00:00,175.82,176.19,174.8301,175.0301,21578420,170.4748171576,170.8335686213,169.5150115524,169.7089312625,21578420,0.0,1.0 | |
| 728,AAPL,2018-04-17 00:00:00+00:00,178.24,178.9365,176.41,176.49,26605442,172.82124564990002,173.4965710404,171.04688030239998,171.1244481865,26605442,0.0,1.0 | |
| 729,AAPL,2018-04-18 00:00:00+00:00,177.84,178.82,176.88,177.81,20754538,172.4334062297,173.38361280919997,171.5025916212,172.4043182732,20754538,0.0,1.0 | |
| 730,AAPL,2018-04-19 00:00:00+00:00,172.8,175.39,172.66,174.95,34808800,167.5466295349,170.0578897809,167.4108857379,169.6312664186,34808800,0.0,1.0 | |
| 731,AAPL,2018-04-20 00:00:00+00:00,165.72,171.2184,165.43,170.595,65491140,160.681871797,166.0131124674,160.4006882174,165.40866473100002,65491140,0.0,1.0 | |
| 732,AAPL,2018-04-23 00:00:00+00:00,165.24,166.92,164.09,166.8348,36515477,160.21646449280001,161.8453900577,159.1014261597,161.76278026120002,36515477,0.0,1.0 | |
| 733,AAPL,2018-04-24 00:00:00+00:00,162.94,166.33,161.2201,165.67,33692017,157.9863878265,161.27332691290002,156.3187752794,160.6333918695,33692017,0.0,1.0 | |
| 734,AAPL,2018-04-25 00:00:00+00:00,163.65,165.42,162.41,162.62,28382084,158.6748027974,160.39099223190001,157.4725005947,157.6761162903,28382084,0.0,1.0 | |
| 735,AAPL,2018-04-26 00:00:00+00:00,164.22,165.73,163.37,164.12,27963014,159.2274739712,160.6915677826,158.4033152033,159.1305141162,27963014,0.0,1.0 | |
| 736,AAPL,2018-04-27 00:00:00+00:00,162.32,164.33,160.63,164.0,35655839,157.3852367252,159.3341298118,155.74661517479998,159.0141622901,35655839,0.0,1.0 | |
| 737,AAPL,2018-04-30 00:00:00+00:00,165.26,167.26,161.84,162.1302,42427424,160.2358564638,162.1750535649,156.91982942090002,157.2012069203,42427424,0.0,1.0 | |
| 738,AAPL,2018-05-01 00:00:00+00:00,169.1,169.2,165.27,166.4102,53569376,163.9591148979,164.056074753,160.2455524493,161.3510887166,53569376,0.0,1.0 | |
| 739,AAPL,2018-05-02 00:00:00+00:00,176.57,177.75,173.8,175.225,66539371,171.20201607049998,172.3461423602,168.5162280855,169.89790602,66539371,0.0,1.0 | |
| 740,AAPL,2018-05-03 00:00:00+00:00,176.89,177.5,174.4411,175.88,34068180,171.5122876067,172.1037427225,169.1378377162,170.53299307059999,34068180,0.0,1.0 | |
| 741,AAPL,2018-05-04 00:00:00+00:00,183.83,184.25,178.17,178.25,56201317,178.2413015475,178.6485329387,172.7533737514,172.8309416354,56201317,0.0,1.0 | |
| 742,AAPL,2018-05-07 00:00:00+00:00,185.16,187.67,184.75,185.18,42451423,179.53086761970002,181.9645599816,179.133332214,179.5502595907,42451423,0.0,1.0 | |
| 743,AAPL,2018-05-08 00:00:00+00:00,186.05,186.22,183.665,184.99,28402777,180.39381032970002,180.55864208330001,178.08131778669997,179.36603586610002,28402777,0.0,1.0 | |
| 744,AAPL,2018-05-09 00:00:00+00:00,187.36,187.4,185.22,186.55,23211241,181.6639844309,181.702768373,179.5890435328,180.878609605,23211241,0.0,1.0 | |
| 745,AAPL,2018-05-10 00:00:00+00:00,190.04,190.37,187.65,187.74,27989289,184.2625085464,184.58247606810002,181.9451680106,182.03243188009998,27989289,0.0,1.0 | |
| 746,AAPL,2018-05-11 00:00:00+00:00,188.59,190.06,187.45,189.49,26212221,183.56439759,184.99522459279999,182.4547766491,184.44041412229998,26212221,0.73,1.0 | |
| 747,AAPL,2018-05-14 00:00:00+00:00,188.15,189.53,187.86,189.01,20778772,183.13612284090001,184.4793481904,182.85385084709998,183.97320530509998,20778772,0.0,1.0 | |
| 748,AAPL,2018-05-15 00:00:00+00:00,186.44,187.07,185.1,186.78,23695159,181.4716914295,182.0849030021,180.16740014799998,181.8026310083,23695159,0.0,1.0 | |
| 749,AAPL,2018-05-16 00:00:00+00:00,188.18,188.46,186.0,186.07,19183064,183.165323392,183.4378618687,181.0434166803,181.1115512995,19183064,0.0,1.0 | |
| 750,AAPL,2018-05-17 00:00:00+00:00,186.99,188.91,186.36,188.0,17294029,182.0070348659,183.87587013479998,181.39382329330002,182.9901200855,17294029,0.0,1.0 | |
| 751,AAPL,2018-05-18 00:00:00+00:00,186.31,187.8102,186.13,187.19,18297728,181.3451557081,182.8053779323,181.1699524017,182.2017052064,18297728,0.0,1.0 | |
| 752,AAPL,2018-05-21 00:00:00+00:00,187.63,189.27,186.9106,188.0,18400787,182.6299799555,184.2262767478,181.9297507407,182.9901200855,18400787,0.0,1.0 | |
| 753,AAPL,2018-05-22 00:00:00+00:00,187.16,188.88,186.78,188.375,15240704,182.17250465529997,183.8466695838,181.8026310083,183.35512697400003,15240704,0.0,1.0 | |
| 754,AAPL,2018-05-23 00:00:00+00:00,188.36,188.5,185.76,186.35,20058415,183.3405266984,183.47679593680002,180.80981227169997,181.3840897762,20058415,0.0,1.0 | |
| 755,AAPL,2018-05-24 00:00:00+00:00,188.15,188.84,186.21,188.77,23233975,183.13612284090001,183.8077355157,181.2478205379,183.7396008965,23233975,0.0,1.0 | |
| 756,AAPL,2018-05-25 00:00:00+00:00,188.58,189.65,187.65,188.23,17460963,183.554664073,184.5961503947,182.6494469896,183.2139909771,17460963,0.0,1.0 | |
| 757,AAPL,2018-05-29 00:00:00+00:00,187.9,188.75,186.87,187.6,22514075,182.8927849152,183.72013386240002,181.8902326616,182.6007794045,22514075,0.0,1.0 | |
| 758,AAPL,2018-05-30 00:00:00+00:00,187.5,188.0,186.78,187.72,18690547,182.50344423419997,182.9901200855,181.8026310083,182.7175816088,18690547,0.0,1.0 | |
| 759,AAPL,2018-05-31 00:00:00+00:00,186.87,188.23,186.14,187.22,27482793,181.8902326616,183.2139909771,181.1796859187,182.2309057575,27482793,0.0,1.0 | |
| 760,AAPL,2018-06-01 00:00:00+00:00,190.24,190.26,187.75,187.9912,23442510,185.1704278993,185.18989493330002,182.7467821598,182.9815545905,23442510,0.0,1.0 | |
| 761,AAPL,2018-06-04 00:00:00+00:00,191.83,193.42,191.35,191.635,26266174,186.71805710639998,188.2656863135,186.2508482891,186.5282535244,26266174,0.0,1.0 | |
| 762,AAPL,2018-06-05 00:00:00+00:00,193.31,193.94,192.36,193.065,21565963,188.1586176262,188.77182919880002,187.23393350869998,187.9201464591,21565963,0.0,1.0 | |
| 763,AAPL,2018-06-06 00:00:00+00:00,193.98,194.08,191.92,193.63,20933619,188.81076326689998,188.9080984372,186.8056587596,188.47009017099998,20933619,0.0,1.0 | |
| 764,AAPL,2018-06-07 00:00:00+00:00,193.46,194.2,192.335,194.14,21347180,188.3046203816,189.0249006415,187.2095997162,188.9664995393,21347180,0.0,1.0 | |
| 765,AAPL,2018-06-08 00:00:00+00:00,191.7,192.0,189.77,191.17,26656799,186.591521385,186.88352689580003,184.7129525991,186.0756449827,26656799,0.0,1.0 | |
| 766,AAPL,2018-06-11 00:00:00+00:00,191.23,191.97,190.21,191.35,18308460,186.1340460848,186.8543263447,185.1412273482,186.2508482891,18308460,0.0,1.0 | |
| 767,AAPL,2018-06-12 00:00:00+00:00,192.28,192.611,191.15,191.385,16911141,187.1560653725,187.4782447861,186.0561779486,186.2849155987,16911141,0.0,1.0 | |
| 768,AAPL,2018-06-13 00:00:00+00:00,190.7,192.88,190.44,192.42,21638393,185.6181696825,187.7400763941,185.3650982398,187.2923346109,21638393,0.0,1.0 | |
| 769,AAPL,2018-06-14 00:00:00+00:00,190.8,191.57,190.22,191.55,21610074,185.7155048527,186.4649856637,185.1509608652,186.44551862970002,21610074,0.0,1.0 | |
| 770,AAPL,2018-06-15 00:00:00+00:00,188.84,190.16,188.26,190.03,61719160,183.8077355157,185.0925597631,183.2431915282,184.9660240417,61719160,0.0,1.0 | |
| 771,AAPL,2018-06-18 00:00:00+00:00,188.74,189.22,187.2,187.88,18484865,183.71040034540002,184.1776091626,182.2114387234,182.8733178812,18484865,0.0,1.0 | |
| 772,AAPL,2018-06-19 00:00:00+00:00,185.69,186.33,183.45,185.14,33578455,180.7416776525,181.3646227422,178.5613698387,180.2063342161,33578455,0.0,1.0 | |
| 773,AAPL,2018-06-20 00:00:00+00:00,186.5,187.2,185.73,186.35,20628701,181.5300925316,182.2114387234,180.7806117206,181.3840897762,20628701,0.0,1.0 | |
| 774,AAPL,2018-06-21 00:00:00+00:00,185.46,188.35,184.94,187.25,25711898,180.51780676090002,183.3307931814,180.01166387560002,182.2601063086,25711898,0.0,1.0 | |
| 775,AAPL,2018-06-22 00:00:00+00:00,184.92,186.15,184.7,186.12,27200447,179.9921968415,181.1894194357,179.77805946700002,181.1602188846,27200447,0.0,1.0 | |
| 776,AAPL,2018-06-25 00:00:00+00:00,182.17,184.92,180.73,183.4,31663096,177.31547965939998,179.9921968415,175.91385320770001,178.5127022536,31663096,0.0,1.0 | |
| 777,AAPL,2018-06-26 00:00:00+00:00,184.43,186.53,182.54,182.99,24569201,179.5152545073,181.5592930827,177.67561978939997,178.1136280556,24569201,0.0,1.0 | |
| 778,AAPL,2018-06-27 00:00:00+00:00,184.16,187.28,184.03,185.2278,25285328,179.25244954759998,182.2893068596,179.1259138262,180.29179449560002,25285328,0.0,1.0 | |
| 779,AAPL,2018-06-28 00:00:00+00:00,185.5,186.21,183.8,184.1,17365235,180.556740829,181.2478205379,178.9020429346,179.1940484454,17365235,0.0,1.0 | |
| 780,AAPL,2018-06-29 00:00:00+00:00,185.11,187.19,182.91,186.29,22737666,180.177133665,182.2017052064,178.0357599193,181.3256886741,22737666,0.0,1.0 | |
| 781,AAPL,2018-07-02 00:00:00+00:00,187.18,187.3,183.42,183.82,17731343,182.1919716894,182.3087738937,178.53216928770001,178.92150996869998,17731343,0.0,1.0 | |
| 782,AAPL,2018-07-03 00:00:00+00:00,183.92,187.95,183.54,187.79,13954806,179.018845139,182.9414525004,178.64897149200002,182.7857162279,13954806,0.0,1.0 | |
| 783,AAPL,2018-07-05 00:00:00+00:00,185.4,186.41,184.28,185.26,16604248,180.45940565880002,181.4424908784,179.36925175189998,180.3231364204,16604248,0.0,1.0 | |
| 784,AAPL,2018-07-06 00:00:00+00:00,187.97,188.43400000000003,185.2,185.42,17485245,182.96091953439998,183.4125547244,180.2647353183,180.4788726928,17485245,0.0,1.0 | |
| 785,AAPL,2018-07-09 00:00:00+00:00,190.58,190.68,189.3,189.5,19756634,185.5013674782,185.5987026484,184.2554772988,184.45014763939997,19756634,0.0,1.0 | |
| 786,AAPL,2018-07-10 00:00:00+00:00,190.35,191.28,190.1801,190.71,15939149,185.2774965866,186.18271367,185.11212413229998,185.6279031995,15939149,0.0,1.0 | |
| 787,AAPL,2018-07-11 00:00:00+00:00,187.88,189.7799,187.61,188.5,18831470,182.8733178812,184.7225887809,182.6105129215,183.47679593680002,18831470,0.0,1.0 | |
| 788,AAPL,2018-07-12 00:00:00+00:00,191.03,191.41,189.31,189.53,18041131,185.9393757443,186.3092493913,184.2652108159,184.4793481904,18041131,0.0,1.0 | |
| 789,AAPL,2018-07-13 00:00:00+00:00,191.33,191.84,190.9,191.08,12519792,186.2313812551,186.7277906234,185.81284002299998,185.9880433294,12519792,0.0,1.0 | |
| 790,AAPL,2018-07-16 00:00:00+00:00,190.91,192.65,190.415,191.52,15043110,185.82257354,187.5162055025,185.3407644472,186.4163180786,15043110,0.0,1.0 | |
| 791,AAPL,2018-07-17 00:00:00+00:00,191.45,191.87,189.2,189.75,15534523,186.3481834594,186.7569911745,184.15814212860002,184.693485565,15534523,0.0,1.0 | |
| 792,AAPL,2018-07-18 00:00:00+00:00,190.4,191.8,189.93,191.78,16393381,185.3261641717,186.6888565553,184.8686888715,186.66938952130002,16393381,0.0,1.0 | |
| 793,AAPL,2018-07-19 00:00:00+00:00,191.88,192.55,189.69,189.69,20286752,186.7667246915,187.41887033220002,184.6350844629,184.6350844629,20286752,0.0,1.0 | |
| 794,AAPL,2018-07-20 00:00:00+00:00,191.44,192.43,190.17,191.78,20706042,186.33844994240002,187.30206812790001,185.10229328009999,186.66938952130002,20706042,0.0,1.0 | |
| 795,AAPL,2018-07-23 00:00:00+00:00,191.61,191.96,189.56,190.68,15989365,186.5039197318,186.8445928277,184.50854874150002,185.5987026484,15989365,0.0,1.0 | |
| 796,AAPL,2018-07-24 00:00:00+00:00,193.0,193.6601,192.05,192.45,18697898,187.8568785984,188.4993880573,186.9321944809,187.321535162,18697898,0.0,1.0 | |
| 797,AAPL,2018-07-25 00:00:00+00:00,194.82,194.85,192.43,193.0602,16826483,189.6283786971,189.6575792482,187.30206812790001,187.9154743709,16826483,0.0,1.0 | |
| 798,AAPL,2018-07-26 00:00:00+00:00,194.21,195.96,193.61,194.61,19075964,189.03463415849998,190.737999638,188.450623137,189.4239748396,19075964,0.0,1.0 | |
| 799,AAPL,2018-07-27 00:00:00+00:00,190.98,195.19,190.1,194.99,24023972,185.8907081592,189.9885188271,185.0341586609,189.79384848650002,24023972,0.0,1.0 | |
| 800,AAPL,2018-07-30 00:00:00+00:00,189.91,192.2,189.07,191.9,21029535,184.84922183740002,187.0781972363,184.0316064073,186.78619172560002,21029535,0.0,1.0 | |
| 801,AAPL,2018-07-31 00:00:00+00:00,190.29,192.14,189.34,190.3,39373038,185.2190954844,187.0197961342,184.2944113669,185.2288290014,39373038,0.0,1.0 | |
| 802,AAPL,2018-08-01 00:00:00+00:00,201.5,201.76,197.31,199.13,67935716,196.1303680704,196.38343951299998,192.0520244365,193.8235245352,67935716,0.0,1.0 | |
| 803,AAPL,2018-08-02 00:00:00+00:00,207.39,208.38,200.35,200.58,62404012,201.86340959860001,202.8270277841,195.0110136124,195.234884504,62404012,0.0,1.0 | |
| 804,AAPL,2018-08-03 00:00:00+00:00,207.99,208.74,205.4803,207.03,33447396,202.4474206201,203.177434397,200.0045998521,201.51300298560002,33447396,0.0,1.0 | |
| 805,AAPL,2018-08-06 00:00:00+00:00,209.07,209.25,207.07,208.0,25425387,203.49864045889998,203.67384376540002,201.5519370537,202.4571541371,25425387,0.0,1.0 | |
| 806,AAPL,2018-08-07 00:00:00+00:00,207.11,209.5,206.76,209.32,25587387,201.5908711218,203.917181691,201.2501980259,203.74197838450002,25587387,0.0,1.0 | |
| 807,AAPL,2018-08-08 00:00:00+00:00,207.25,207.81,204.52,206.05,22525487,201.7271403602,202.2722173136,199.06989021209998,200.5591183171,22525487,0.0,1.0 | |
| 808,AAPL,2018-08-09 00:00:00+00:00,208.88,209.78,207.2,207.28,23492626,203.3137036354,204.18972016770002,201.67847277509998,201.75634091130001,23492626,0.0,1.0 | |
| 809,AAPL,2018-08-10 00:00:00+00:00,207.53,209.1,206.67,207.36,24611202,202.71022557979998,204.24376316069998,201.8701986247,202.5441737398,24611202,0.73,1.0 | |
| 810,AAPL,2018-08-13 00:00:00+00:00,208.87,210.952,207.7,207.7,25890880,204.019104789,206.05275144080002,202.8762774198,202.8762774198,25890880,0.0,1.0 | |
| 811,AAPL,2018-08-14 00:00:00+00:00,209.75,210.56,208.26,210.155,20748010,204.87866725470002,205.6698554334,203.4232717161,205.27426134400002,20748010,0.0,1.0 | |
| 812,AAPL,2018-08-15 00:00:00+00:00,210.24,210.74,208.33,209.22,28807564,205.357287264,205.8456750286,203.4916460032,204.3609762242,28807564,0.0,1.0 | |
| 813,AAPL,2018-08-16 00:00:00+00:00,213.32,213.8121,211.47,211.75,28500367,208.36575589400002,208.8464271319,206.55872116490002,206.83221831310001,28500367,0.0,1.0 | |
| 814,AAPL,2018-08-17 00:00:00+00:00,217.58,217.95,213.16,213.44,35426997,212.52681964849998,212.8882265943,208.2094718093,208.4829689575,35426997,0.0,1.0 | |
| 815,AAPL,2018-08-20 00:00:00+00:00,215.46,219.18,215.11,218.1,30287695,210.4560555266,214.0896604953,210.11418409130002,213.03474292369998,30287695,0.0,1.0 | |
| 816,AAPL,2018-08-21 00:00:00+00:00,215.04,217.19,214.025,216.8,26159755,210.0458098043,212.1458771921,209.0543826421,211.7649347357,26159755,0.0,1.0 | |
| 817,AAPL,2018-08-22 00:00:00+00:00,215.05,216.36,213.84,214.1,19018131,210.05557755959998,211.3351535029,208.8736791692,209.1276408068,19018131,0.0,1.0 | |
| 818,AAPL,2018-08-23 00:00:00+00:00,215.49,217.05,214.6,214.65,18883224,210.4853587924,212.009128618,209.6160285714,209.6648673479,18883224,0.0,1.0 | |
| 819,AAPL,2018-08-24 00:00:00+00:00,216.16,216.9,215.11,216.6,18476356,211.13979839700002,211.86261228860002,210.11418409130002,211.5695796299,18476356,0.0,1.0 | |
| 820,AAPL,2018-08-27 00:00:00+00:00,217.94,218.74,216.33,217.15,20525117,212.87845883900002,213.6598792624,211.30585023700002,212.1068061709,20525117,0.0,1.0 | |
| 821,AAPL,2018-08-28 00:00:00+00:00,219.7,220.54,218.92,219.01,22776766,214.5975837705,215.418075215,213.8356988577,213.9236086553,22776766,0.0,1.0 | |
| 822,AAPL,2018-08-29 00:00:00+00:00,222.98,223.49,219.41,220.15,27254804,217.80140750630002,218.2995630262,214.314318867,215.0371327586,27254804,0.0,1.0 | |
| 823,AAPL,2018-08-30 00:00:00+00:00,225.03,228.26,222.4,223.25,48793824,219.80379734119998,222.9587823006,217.2348776994,218.06513689919998,48793824,0.0,1.0 | |
| 824,AAPL,2018-08-31 00:00:00+00:00,227.63,228.87,226.0,226.51,43340134,222.3434137172,223.5546153734,220.7512696046,221.24942512450002,43340134,0.0,1.0 | |
| 825,AAPL,2018-09-04 00:00:00+00:00,228.36,229.18,226.63,228.41,27390132,223.05645985349997,223.8574157875,221.366638188,223.10529863,27390132,0.0,1.0 | |
| 826,AAPL,2018-09-05 00:00:00+00:00,226.87,229.67,225.1,228.99,33332960,221.601064315,224.3360357968,219.8721716283,223.67182843700002,33332960,0.0,1.0 | |
| 827,AAPL,2018-09-06 00:00:00+00:00,223.1,227.35,221.3,226.23,34289976,217.9186205698,222.06991656900001,216.16042461720002,220.9759279763,34289976,0.0,1.0 | |
| 828,AAPL,2018-09-07 00:00:00+00:00,221.3,225.37,220.71,221.85,37619810,216.16042461720002,220.1359010212,215.584127055,216.6976511583,37619810,0.0,1.0 | |
| 829,AAPL,2018-09-10 00:00:00+00:00,218.33,221.85,216.47,220.95,39516453,213.2594012954,216.6976511583,211.4425988111,215.81855318200002,39516453,0.0,1.0 | |
| 830,AAPL,2018-09-11 00:00:00+00:00,223.85,224.299,216.56,218.01,35749049,218.65120221669997,219.0897744294,211.5305086087,212.94683312610002,35749049,0.0,1.0 | |
| 831,AAPL,2018-09-12 00:00:00+00:00,221.07,225.0,219.84,224.94,49278740,215.9357662455,219.7744940753,214.73433234459998,219.71588754360002,49278740,0.0,1.0 | |
| 832,AAPL,2018-09-13 00:00:00+00:00,226.41,228.35,222.57,223.52,41706377,221.1517475716,223.0466920982,217.4009295393,218.3288662921,41706377,0.0,1.0 | |
| 833,AAPL,2018-09-14 00:00:00+00:00,223.84,226.84,222.52200000000002,225.75,31999289,218.6414344614,221.5717610491,217.3540443139,220.5070757223,31999289,0.0,1.0 | |
| 834,AAPL,2018-09-17 00:00:00+00:00,217.88,222.95,217.27,222.15,37195133,212.81985230729998,217.7721042404,212.22401923439998,216.99068381709998,37195133,0.0,1.0 | |
| 835,AAPL,2018-09-18 00:00:00+00:00,218.24,221.85,217.12,217.79,31571712,213.1714914978,216.6976511583,212.07750290509998,212.7319425096,31571712,0.0,1.0 | |
| 836,AAPL,2018-09-19 00:00:00+00:00,218.37,219.62,215.3,218.5,27123833,213.2984723166,214.51944172810002,210.2997714419,213.4254531354,27123833,0.0,1.0 | |
| 837,AAPL,2018-09-20 00:00:00+00:00,220.03,222.28,219.15,220.24,26608794,214.9199196951,217.1176646359,214.06035722939998,215.1250425562,26608794,0.0,1.0 | |
| 838,AAPL,2018-09-21 00:00:00+00:00,217.66,221.36,217.29,220.78,96246748,212.60496169080002,216.21903114900002,212.243554745,215.652501342,96246748,0.0,1.0 | |
| 839,AAPL,2018-09-24 00:00:00+00:00,220.79,221.26,216.63,216.82,27693358,215.6622690973,216.1213535961,211.5988828957,211.7844702463,27693358,0.0,1.0 | |
| 840,AAPL,2018-09-25 00:00:00+00:00,222.19,222.82,219.7,219.75,24554379,217.0297548382,217.6451234216,214.5975837705,214.6464225469,24554379,0.0,1.0 | |
| 841,AAPL,2018-09-26 00:00:00+00:00,220.42,223.75,219.76,221.0,23984706,215.3008621515,218.5535246638,214.6561903022,215.86739195849998,23984706,0.0,1.0 | |
| 842,AAPL,2018-09-27 00:00:00+00:00,224.95,226.44,223.54,223.82,30181227,219.7256552989,221.18105083740002,218.3484018027,218.6218989509,30181227,0.0,1.0 | |
| 843,AAPL,2018-09-28 00:00:00+00:00,225.74,225.84,224.02,224.79,22929364,220.497307967,220.5949855199,218.8172540567,219.56937121419998,22929364,0.0,1.0 | |
| 844,AAPL,2018-10-01 00:00:00+00:00,227.26,229.42,226.35,227.95,23600802,221.9820067714,224.0918419145,221.0931410398,222.6559818866,23600802,0.0,1.0 | |
| 845,AAPL,2018-10-02 00:00:00+00:00,229.28,230.0,226.63,227.25,24788170,223.9550933404,224.6583717215,221.366638188,221.97223901610002,24788170,0.0,1.0 | |
| 846,AAPL,2018-10-03 00:00:00+00:00,232.07,233.47,229.78,230.05,28654799,226.680297067,228.0477828079,224.443481105,224.7072104979,28654799,0.0,1.0 | |
| 847,AAPL,2018-10-04 00:00:00+00:00,227.99,232.35,226.73,230.78,32042000,222.69505290770002,226.95379421509998,221.4643157409,225.42025663430002,32042000,0.0,1.0 | |
| 848,AAPL,2018-10-05 00:00:00+00:00,224.29,228.41,220.58,227.96,33580463,219.08098344959998,223.10529863,215.4571462362,222.6657496418,33580463,0.0,1.0 | |
| 849,AAPL,2018-10-08 00:00:00+00:00,223.77,224.8,220.2,222.21,29663923,218.57306017439998,219.5791389695,215.0859715351,217.0492903488,29663923,0.0,1.0 | |
| 850,AAPL,2018-10-09 00:00:00+00:00,226.87,227.27,222.2462,223.64,26891029,221.601064315,221.99177452669997,217.084649623,218.4460793556,26891029,0.0,1.0 | |
| 851,AAPL,2018-10-10 00:00:00+00:00,216.36,226.35,216.05,225.46,41990554,211.3351535029,221.0931410398,211.03235308880002,220.22381081880002,41990554,0.0,1.0 | |
| 852,AAPL,2018-10-11 00:00:00+00:00,214.45,219.5,212.32,214.52,53124392,209.469512242,214.4022286646,207.3889803648,209.5378865291,53124392,0.0,1.0 | |
| 853,AAPL,2018-10-12 00:00:00+00:00,222.11,222.88,216.84,220.42,40337851,216.9516127959,217.7037299534,211.80400575689998,215.3008621515,40337851,0.0,1.0 | |
| 854,AAPL,2018-10-15 00:00:00+00:00,217.36,221.83,217.27,221.16,30791007,212.31192903209998,216.6781156477,212.22401923439998,216.0236760431,30791007,0.0,1.0 | |
| 855,AAPL,2018-10-16 00:00:00+00:00,222.15,222.99,216.7627,218.93,29183963,216.99068381709998,217.8111752616,211.7285010085,213.84546661299999,29183963,0.0,1.0 | |
| 856,AAPL,2018-10-17 00:00:00+00:00,221.19,222.64,219.34,222.3,22885397,216.05297930900002,217.4693038264,214.24594457990003,217.1372001464,22885397,0.0,1.0 | |
| 857,AAPL,2018-10-18 00:00:00+00:00,216.02,219.74,213.0,217.86,32581315,211.0030498229,214.6366547916,208.05318772470002,212.80031679669997,32581315,0.0,1.0 | |
| 858,AAPL,2018-10-19 00:00:00+00:00,219.31,221.26,217.43,218.06,33078726,214.2166413141,216.1213535961,212.3803033191,212.9956719025,33078726,0.0,1.0 | |
| 859,AAPL,2018-10-22 00:00:00+00:00,220.65,223.36,218.94,219.79,28792082,215.5255205232,218.1725822074,213.85523436830002,214.68549356810001,28792082,0.0,1.0 | |
| 860,AAPL,2018-10-23 00:00:00+00:00,222.73,223.25,214.7,215.83,38767846,217.557213624,218.06513689919998,209.7137061243,210.81746247240002,38767846,0.0,1.0 | |
| 861,AAPL,2018-10-24 00:00:00+00:00,215.09,224.23,214.54,222.6,40925163,210.0946485807,219.0223769178,209.55742203970001,217.4302328052,40925163,0.0,1.0 | |
| 862,AAPL,2018-10-25 00:00:00+00:00,219.8,221.38,216.75,217.71,29855768,214.6952613234,216.2385666596,211.7160959593,212.6538004673,29855768,0.0,1.0 | |
| 863,AAPL,2018-10-26 00:00:00+00:00,216.3,220.19,212.67,215.9,47258375,211.2765469711,215.07620377979998,207.7308518,210.88583675939998,47258375,0.0,1.0 | |
| 864,AAPL,2018-10-29 00:00:00+00:00,212.24,219.69,206.09,219.19,45935520,207.3108383225,214.5878160152,201.30366881770001,214.09942825060003,45935520,0.0,1.0 | |
| 865,AAPL,2018-10-30 00:00:00+00:00,213.3,215.18,209.27,211.15,36659990,208.3462203834,210.1825583784,204.4098150007,206.24615299560003,36659990,0.0,1.0 | |
| 866,AAPL,2018-10-31 00:00:00+00:00,218.86,220.45,216.62,216.88,38358933,213.7770923259,215.33016541740002,211.58911514049998,211.84307677810003,38358933,0.0,1.0 | |
| 867,AAPL,2018-11-01 00:00:00+00:00,222.22,222.36,216.81,219.05,58323180,217.0590581041,217.1958066782,211.77470249099997,213.96267967650002,58323180,0.0,1.0 | |
| 868,AAPL,2018-11-02 00:00:00+00:00,207.48,213.65,205.43,209.55,91328654,202.66138680330002,208.6880918187,200.6589969684,204.6833121488,91328654,0.0,1.0 | |
| 869,AAPL,2018-11-05 00:00:00+00:00,201.59,204.39,198.17,204.3,66163669,196.9081789362,199.643150418,193.5676066263,199.5552406204,66163669,0.0,1.0 | |
| 870,AAPL,2018-11-06 00:00:00+00:00,203.77,204.72,201.69,201.92,31882881,199.0375495899,199.96548634270002,197.0058564891,197.2305148609,31882881,0.0,1.0 | |
| 871,AAPL,2018-11-07 00:00:00+00:00,209.95,210.06,204.13,205.97,33424434,205.07402236049998,205.18146766869998,199.38918878040002,201.18645575419998,33424434,0.0,1.0 | |
| 872,AAPL,2018-11-08 00:00:00+00:00,208.49,210.12,206.75,209.98,25362636,204.3609762242,205.95869501759998,202.6554359171,205.8214676366,25362636,0.73,1.0 | |
| 873,AAPL,2018-11-09 00:00:00+00:00,204.47,206.01,202.25,205.55,34365750,200.42058999740001,201.93009118880002,198.2445558125,201.4792012225,34365750,0.0,1.0 | |
| 874,AAPL,2018-11-12 00:00:00+00:00,194.17,199.85,193.79,199.0,51135518,190.32457553580002,195.8920864234,189.9521012158,195.0589201814,51135518,0.0,1.0 | |
| 875,AAPL,2018-11-13 00:00:00+00:00,192.23,197.18,191.4501,191.63,46882936,188.42299611290002,193.274964228,187.65854158099998,187.83487876560002,46882936,0.0,1.0 | |
| 876,AAPL,2018-11-14 00:00:00+00:00,186.8,194.48,185.93,193.9,60800957,183.10053412,190.62843616520001,182.2477639664,190.05992272950002,60800957,0.0,1.0 | |
| 877,AAPL,2018-11-15 00:00:00+00:00,191.41,191.97,186.9,188.39,46478801,187.6192357383,188.1681452624,183.1985536779,184.6590450903,46478801,0.0,1.0 | |
| 878,AAPL,2018-11-16 00:00:00+00:00,193.53,194.9695,189.46,190.5,36928253,189.6972503653,191.10824190099999,185.7078543596,186.7272577616,36928253,0.0,1.0 | |
| 879,AAPL,2018-11-19 00:00:00+00:00,185.86,190.7,184.99,190.0,41920872,182.1791502759,186.9232968773,181.32638012240002,186.2371599722,41920872,0.0,1.0 | |
| 880,AAPL,2018-11-20 00:00:00+00:00,176.98,181.47,175.51,178.37,67825247,173.47501353619998,177.876091685,172.03412603529998,174.8374853907,67825247,0.0,1.0 | |
| 881,AAPL,2018-11-21 00:00:00+00:00,176.78,180.27,176.55,179.73,31124210,173.2789744204,176.6998569904,173.0535294373,176.1705513779,31124210,0.0,1.0 | |
| 882,AAPL,2018-11-23 00:00:00+00:00,172.29,176.595,172.1,174.94,23623972,168.8778962716,173.09763823830002,168.6916591116,171.47541455540002,23623972,0.0,1.0 | |
| 883,AAPL,2018-11-26 00:00:00+00:00,174.62,174.95,170.26,174.24,44998520,171.16175197020002,171.4852165112,166.8880992466,170.7892776503,44998520,0.0,1.0 | |
| 884,AAPL,2018-11-27 00:00:00+00:00,174.24,174.77,170.88,171.51,41387377,170.7892776503,171.308781307,167.4958205055,168.1133437201,41387377,0.0,1.0 | |
| 885,AAPL,2018-11-28 00:00:00+00:00,180.94,181.29,174.93,176.73,46062539,177.3565880282,177.69965648080003,171.46561259959998,173.2299646415,46062539,0.0,1.0 | |
| 886,AAPL,2018-11-29 00:00:00+00:00,179.55,182.8,177.7,182.66,41769992,175.99411617369998,179.1797518048,174.1807543529,179.04252442380002,41769992,0.0,1.0 | |
| 887,AAPL,2018-11-30 00:00:00+00:00,178.58,180.33,177.03,180.29,39531549,175.0433264623,176.7586687252,173.52402331509998,176.719460902,39531549,0.0,1.0 | |
| 888,AAPL,2018-12-03 00:00:00+00:00,184.82,184.94,181.21,184.46,40798002,181.159746874,181.2773703434,177.62124083450001,180.80687646560003,40798002,0.0,1.0 | |
| 889,AAPL,2018-12-04 00:00:00+00:00,176.69,182.3899,176.27,180.95,41344282,173.19075681830003,178.77777359790002,172.7790746752,177.36638998400002,41344282,0.0,1.0 | |
| 890,AAPL,2018-12-06 00:00:00+00:00,174.72,174.78,170.42,171.76,43098410,171.2597715281,171.31858326280002,167.0449305392,168.35839261479998,43098410,0.0,1.0 | |
| 891,AAPL,2018-12-07 00:00:00+00:00,168.49,174.49,168.3,173.49,42281631,165.15315307219998,171.034326545,164.9669159122,170.0541309662,42281631,0.0,1.0 | |
| 892,AAPL,2018-12-10 00:00:00+00:00,169.6,170.09,163.33,165.0,62025994,166.2411701646,166.7214659982,160.0953438855,161.7322705021,62025994,0.0,1.0 | |
| 893,AAPL,2018-12-11 00:00:00+00:00,168.63,171.79,167.0,171.66,47281665,165.2903804532,168.3877984822,163.69266165969998,168.260373057,47281665,0.0,1.0 | |
| 894,AAPL,2018-12-12 00:00:00+00:00,169.1,171.92,169.02,170.4,35627674,165.7510723752,168.51522390739999,165.6726567289,167.0253266277,35627674,0.0,1.0 | |
| 895,AAPL,2018-12-13 00:00:00+00:00,170.95,172.57,169.55,170.49,31897827,167.564434196,169.1523510337,166.1921603857,167.1135442298,31897827,0.0,1.0 | |
| 896,AAPL,2018-12-14 00:00:00+00:00,165.48,169.08,165.28,169.0,40703710,162.20276438,165.7314684637,162.0067252642,165.6530528173,40703710,0.0,1.0 | |
| 897,AAPL,2018-12-17 00:00:00+00:00,163.94,168.35,162.73,165.45,44287922,160.6932631886,165.0159256911,159.5072265383,162.1733585126,44287922,0.0,1.0 | |
| 898,AAPL,2018-12-18 00:00:00+00:00,166.07,167.53,164.39,165.38,33841518,162.7810797715,164.2121653165,161.1343511991,162.1047448221,33841518,0.0,1.0 | |
| 899,AAPL,2018-12-19 00:00:00+00:00,160.89,167.45,159.09,166.0,49047297,157.7036666733,164.13374967020002,155.93931463139998,162.71246608090001,49047297,0.0,1.0 | |
| 900,AAPL,2018-12-20 00:00:00+00:00,156.83,162.11,155.3,160.4,64772960,153.7240726233,158.89950527940002,152.2243733878,157.22337083969998,64772960,0.0,1.0 | |
| 901,AAPL,2018-12-21 00:00:00+00:00,150.73,158.16,149.63,156.86,95744384,147.74487959270002,155.0277327431,146.666664456,153.7534784907,95744384,0.0,1.0 | |
| 902,AAPL,2018-12-24 00:00:00+00:00,146.83,151.55,146.59,148.15,37169232,143.92211683530002,148.5486399673,143.6868698964,145.2159749994,37169232,0.0,1.0 | |
| 903,AAPL,2018-12-26 00:00:00+00:00,157.17,157.23,146.72,148.3,58582544,154.0573391201,154.11615085489998,143.8142953217,145.36300433620002,58582544,0.0,1.0 | |
| 904,AAPL,2018-12-27 00:00:00+00:00,156.15,156.77,150.07,155.84,53117065,153.0575396298,153.66526088860002,147.0979505106,152.7536790003,53117065,0.0,1.0 | |
| 905,AAPL,2018-12-28 00:00:00+00:00,156.23,158.52,154.55,157.5,42291424,153.13595527610002,155.3806031515,151.4892267037,154.3808036611,42291424,0.0,1.0 | |
| 906,AAPL,2018-12-31 00:00:00+00:00,157.74,159.36,156.48,158.53,35003466,154.6160506001,156.20396743770002,153.3810041708,155.39040510729998,35003466,0.0,1.0 | |
| 907,AAPL,2019-01-02 00:00:00+00:00,157.92,158.85,154.23,154.89,37039737,154.7924858042,155.7040676925,151.1755641185,151.8224932005,37039737,0.0,1.0 | |
| 908,AAPL,2019-01-03 00:00:00+00:00,142.19,145.72,142.0,143.98,91312195,139.3740093497,142.8340997429,139.18777218969998,141.12855943579999,91312195,0.0,1.0 | |
| 909,AAPL,2019-01-04 00:00:00+00:00,148.26,148.5499,143.8,144.53,58607070,145.323796513,145.60795521129998,140.9521242316,141.6676670041,58607070,0.0,1.0 | |
| 910,AAPL,2019-01-07 00:00:00+00:00,147.93,148.83,145.9,148.7,54777764,145.000331972,145.8825079929,143.010534947,145.75508256770001,54777764,0.0,1.0 | |
| 911,AAPL,2019-01-08 00:00:00+00:00,150.75,151.82,148.52,149.56,41025314,147.7644835042,148.8132927736,145.5786473635,146.5980507655,41025314,0.0,1.0 | |
| 912,AAPL,2019-01-09 00:00:00+00:00,153.31,154.53,149.63,151.29,45099081,150.273784186,151.46962279209998,146.666664456,148.2937891168,45099081,0.0,1.0 | |
| 913,AAPL,2019-01-10 00:00:00+00:00,153.8,153.97,150.86,152.5,35780670,150.7540800196,150.920713268,147.8723050179,149.47982576709998,35780670,0.0,1.0 | |
| 914,AAPL,2019-01-11 00:00:00+00:00,152.29,153.7,151.51,152.88,27023241,149.2739846956,150.6560604617,148.5094321441,149.8523000871,27023241,0.0,1.0 | |
| 915,AAPL,2019-01-14 00:00:00+00:00,150.0,151.27,149.22,150.85,32439186,147.0293368201,148.2741852052,146.2647842687,147.8625030621,32439186,0.0,1.0 | |
| 916,AAPL,2019-01-15 00:00:00+00:00,153.07,153.39,150.05,150.27,28710324,150.03853724709998,150.3521998323,147.0783465991,147.2939896264,28710324,0.0,1.0 | |
| 917,AAPL,2019-01-16 00:00:00+00:00,154.94,155.88,153.0,153.08,30569706,151.8715029794,152.7928868235,149.9699235565,150.0483392028,30569706,0.0,1.0 | |
| 918,AAPL,2019-01-17 00:00:00+00:00,155.86,157.66,153.26,154.2,29821160,152.7732829119,154.5376349537,150.224774407,151.14615825110002,29821160,0.0,1.0 | |
| 919,AAPL,2019-01-18 00:00:00+00:00,156.82,157.88,155.9806,157.5,33751023,153.7142706676,154.7532779811,152.8914944987,154.3808036611,33751023,0.0,1.0 | |
| 920,AAPL,2019-01-22 00:00:00+00:00,153.3,156.73,152.62,156.41,30393970,150.2639822302,153.6260530655,149.5974492366,153.3123904802,30393970,0.0,1.0 | |
| 921,AAPL,2019-01-23 00:00:00+00:00,153.92,155.14,151.7,154.15,23130570,150.871703489,152.0675420952,148.6956693041,151.0971484722,23130570,0.0,1.0 | |
| 922,AAPL,2019-01-24 00:00:00+00:00,152.7,154.48,151.74,154.11,25441549,149.67586488290002,151.42061301319998,148.73487712719998,151.057940649,25441549,0.0,1.0 | |
| 923,AAPL,2019-01-25 00:00:00+00:00,157.76,158.13,154.32,155.48,33547893,154.6356545116,154.9983268758,151.2637817206,152.400808592,33547893,0.0,1.0 | |
| 924,AAPL,2019-01-28 00:00:00+00:00,156.3,156.33,153.66,155.79,26192058,153.2045689666,153.2339748339,150.6168526385,152.7046692214,26192058,0.0,1.0 | |
| 925,AAPL,2019-01-29 00:00:00+00:00,154.68,158.13,154.11,156.25,41587239,151.6166521289,154.9983268758,151.057940649,153.1555591876,41587239,0.0,1.0 | |
| 926,AAPL,2019-01-30 00:00:00+00:00,165.25,166.15,160.23,163.25,61109780,161.9773193968,162.85949541780002,157.0567375913,160.0169282392,61109780,0.0,1.0 | |
| 927,AAPL,2019-01-31 00:00:00+00:00,166.44,169.0,164.56,166.11,40739649,163.14375213559998,165.6530528173,161.3009844475,162.8202875946,40739649,0.0,1.0 | |
| 928,AAPL,2019-02-01 00:00:00+00:00,166.52,168.98,165.93,166.96,32668138,163.2221677819,165.6334489058,162.6438523904,163.6534538366,32668138,0.0,1.0 | |
| 929,AAPL,2019-02-04 00:00:00+00:00,171.25,171.655,167.28,167.41,31495582,167.8584928697,168.2554720791,163.9671164218,164.0945418471,31495582,0.0,1.0 | |
| 930,AAPL,2019-02-05 00:00:00+00:00,174.18,175.08,172.3501,172.86,36101628,170.7304659155,171.61264193649998,168.9368060259,169.4366077515,36101628,0.0,1.0 | |
| 931,AAPL,2019-02-06 00:00:00+00:00,174.24,175.57,172.8531,174.65,28239591,170.7892776503,172.09293777009998,169.42984440200001,171.1911578376,28239591,0.0,1.0 | |
| 932,AAPL,2019-02-07 00:00:00+00:00,170.94,173.94,170.34,172.4,31741690,167.5546322402,170.4952189766,166.96651489290002,168.9857177853,31741690,0.0,1.0 | |
| 933,AAPL,2019-02-08 00:00:00+00:00,170.41,170.66,168.42,168.99,23819966,167.750671356,167.9967699877,165.7917262471,166.3528311276,23819966,0.73,1.0 | |
| 934,AAPL,2019-02-11 00:00:00+00:00,169.43,171.21,169.25,171.05,20993425,166.78596471950002,168.5381869776,166.6087737046,168.3806838533,20993425,0.0,1.0 | |
| 935,AAPL,2019-02-12 00:00:00+00:00,170.89,171.0,169.7,170.1,22283523,168.223180729,168.33146412690002,167.0517512418,167.44550905260002,22283523,0.0,1.0 | |
| 936,AAPL,2019-02-13 00:00:00+00:00,170.18,172.48,169.92,171.39,22490233,167.5242606148,169.78836802700002,167.2683180377,168.7153779925,22490233,0.0,1.0 | |
| 937,AAPL,2019-02-14 00:00:00+00:00,170.8,171.2615,169.38,169.71,21835747,168.1345852215,168.5888832958,166.7367449931,167.061595187,21835747,0.0,1.0 | |
| 938,AAPL,2019-02-15 00:00:00+00:00,170.42,171.7,169.75,171.25,24626814,167.7605153013,169.0205402959,167.1009709681,168.5775627587,24626814,0.0,1.0 | |
| 939,AAPL,2019-02-19 00:00:00+00:00,170.93,171.44,169.49,169.71,18972826,168.2625565101,168.7645977189,166.84502839110002,167.061595187,18972826,0.0,1.0 | |
| 940,AAPL,2019-02-20 00:00:00+00:00,172.03,173.32,170.99,171.19,26114362,169.3453904898,170.6152594297,168.3216201817,168.5184990871,26114362,0.0,1.0 | |
| 941,AAPL,2019-02-21 00:00:00+00:00,171.06,172.37,170.3,171.8,17249670,168.3905277986,169.680084629,167.642387958,169.1189797486,17249670,0.0,1.0 | |
| 942,AAPL,2019-02-22 00:00:00+00:00,172.97,173.0,171.38,171.58,18913154,170.27072134530002,170.3002531811,168.7055340472,168.9024129526,18913154,0.0,1.0 | |
| 943,AAPL,2019-02-25 00:00:00+00:00,174.23,175.87,173.95,174.16,21873358,171.5110584493,173.1254654737,171.2354279818,171.4421508325,21873358,0.0,1.0 | |
| 944,AAPL,2019-02-26 00:00:00+00:00,174.33,175.3,173.1732,173.71,17070211,171.6094979021,172.56436059330002,170.4707503132,170.9991732953,17070211,0.0,1.0 | |
| 945,AAPL,2019-02-27 00:00:00+00:00,174.87,175.0,172.73,173.21,27835389,172.14107094669998,172.2690422352,170.0344666588,170.5069760317,27835389,0.0,1.0 | |
| 946,AAPL,2019-02-28 00:00:00+00:00,173.15,174.91,172.92,174.32,28215416,170.4479123601,172.1804467277,170.2215016189,171.5996539568,28215416,0.0,1.0 | |
| 947,AAPL,2019-03-01 00:00:00+00:00,174.97,175.15,172.89,174.28,25886167,172.2395103994,172.4167014142,170.1919697831,171.5602781757,25886167,0.0,1.0 | |
| 948,AAPL,2019-03-04 00:00:00+00:00,175.85,177.75,173.97,175.69,27436203,173.1057775832,174.9761271846,171.2551158723,172.9482744589,27436203,0.0,1.0 | |
| 949,AAPL,2019-03-05 00:00:00+00:00,175.53,176.0,174.54,175.94,19737419,172.79077133450002,173.2534367622,171.8162207527,173.1943730906,19737419,0.0,1.0 | |
| 950,AAPL,2019-03-06 00:00:00+00:00,174.52,175.49,173.94,174.67,20810384,171.7965328622,172.7513955534,171.2255840365,171.9441920413,20810384,0.0,1.0 | |
| 951,AAPL,2019-03-07 00:00:00+00:00,172.5,174.44,172.02,173.87,24796374,169.8080559175,171.7177813,169.3355465445,171.1566764196,24796374,0.0,1.0 | |
| 952,AAPL,2019-03-08 00:00:00+00:00,172.91,173.07,169.5,170.32,23999358,170.2116576736,170.369160798,166.8548723364,167.6620758485,23999358,0.0,1.0 | |
| 953,AAPL,2019-03-11 00:00:00+00:00,178.9,179.12,175.35,175.49,32011034,176.1081808907,176.3247476867,172.61358031970002,172.7513955534,32011034,0.0,1.0 | |
| 954,AAPL,2019-03-12 00:00:00+00:00,180.91,182.67,179.37,180.0,32467584,178.0868138901,179.8193482577,176.57084631840002,177.1910148705,32467584,0.0,1.0 | |
| 955,AAPL,2019-03-13 00:00:00+00:00,181.71,183.3,180.92,182.25,31032524,178.87432951169998,180.43951680979998,178.0966578354,179.4059025564,31032524,0.0,1.0 | |
| 956,AAPL,2019-03-14 00:00:00+00:00,183.73,184.1,182.56,183.9,23579508,180.8628064564,181.2270324314,179.7110648597,181.030153526,23579508,0.0,1.0 | |
| 957,AAPL,2019-03-15 00:00:00+00:00,186.12,187.33,183.74,184.85,39042912,183.21550937610002,184.4066267538,180.87265040169999,181.9653283267,39042912,0.0,1.0 | |
| 958,AAPL,2019-03-18 00:00:00+00:00,188.02,188.39,185.79,185.8,26219832,185.0858589775,185.4500849525,182.8906591821,182.90050312740001,26219832,0.0,1.0 | |
| 959,AAPL,2019-03-19 00:00:00+00:00,186.53,188.99,185.92,188.35,31646369,183.6191111322,186.0407216687,183.0186304707,185.4107091714,31646369,0.0,1.0 | |
| 960,AAPL,2019-03-20 00:00:00+00:00,188.16,189.49,184.73,186.23,31035231,185.22367421130002,186.5329189323,181.8472009835,183.32379277400003,31035231,0.0,1.0 | |
| 961,AAPL,2019-03-21 00:00:00+00:00,195.09,196.33,189.81,190.02,51034237,192.04552828380002,193.2661774973,186.8479251809,187.0546480316,51034237,0.0,1.0 | |
| 962,AAPL,2019-03-22 00:00:00+00:00,191.05,197.69,190.78,195.34,42407666,188.06857439450002,194.6049540541,187.8027878722,192.2916269155,42407666,0.0,1.0 | |
| 963,AAPL,2019-03-25 00:00:00+00:00,188.74,191.98,186.6,191.51,43845293,185.794623037,188.9840613046,183.6880187491,188.5213958769,43845293,0.0,1.0 | |
| 964,AAPL,2019-03-26 00:00:00+00:00,186.79,192.88,184.58,191.66400000000002,49800538,183.8750537092,189.87001637900002,181.69954180439998,188.6729926341,49800538,0.0,1.0 | |
| 965,AAPL,2019-03-27 00:00:00+00:00,188.47,189.76,186.55,188.75,29848427,185.5288365147,186.7987054546,183.6387990227,185.8044669822,29848427,0.0,1.0 | |
| 966,AAPL,2019-03-28 00:00:00+00:00,188.72,189.55900000000003,187.53,188.95,20780363,185.7749351464,186.6008421546,184.60350565919998,186.0013458876,20780363,0.0,1.0 | |
| 967,AAPL,2019-03-29 00:00:00+00:00,189.95,190.08,188.54,189.83,23563961,186.98574041470002,187.1137117032,185.5977441315,186.86761307150002,23563961,0.0,1.0 | |
| 968,AAPL,2019-04-01 00:00:00+00:00,191.24,191.68,188.38,191.64,27861964,188.25560935459998,188.6887429465,185.4402410072,188.6493671654,27861964,0.0,1.0 | |
| 969,AAPL,2019-04-02 00:00:00+00:00,194.02,194.46,191.05,191.09,22765732,190.99222613979998,191.42535973169998,188.06857439450002,188.10795017549998,22765732,0.0,1.0 | |
| 970,AAPL,2019-04-03 00:00:00+00:00,195.35,196.5,193.15,193.25,23271830,192.3014708608,193.4335245669,190.13580290130002,190.234242354,23271830,0.0,1.0 | |
| 971,AAPL,2019-04-04 00:00:00+00:00,195.69,196.37,193.14,194.79,19114275,192.63616499999998,193.3055532784,190.12595895599998,191.7502099257,19114275,0.0,1.0 | |
| 972,AAPL,2019-04-05 00:00:00+00:00,197.0,197.1,195.93,196.45,18526644,193.92572183049998,194.0241612832,192.87241968650002,193.3843048406,18526644,0.0,1.0 | |
| 973,AAPL,2019-04-08 00:00:00+00:00,200.1,200.23,196.34,196.42,25881697,196.9773448643,197.1053161529,193.27602144259998,193.3547730048,25881697,0.0,1.0 | |
| 974,AAPL,2019-04-09 00:00:00+00:00,199.5,202.85,199.23,200.32,35768237,196.3867081481,199.68442981380002,196.1209216258,197.1939116603,35768237,0.0,1.0 | |
| 975,AAPL,2019-04-10 00:00:00+00:00,200.62,200.74,198.18,198.68,21695288,197.4892300184,197.60735736169997,195.0873073724,195.5795046359,21695288,0.0,1.0 | |
| 976,AAPL,2019-04-11 00:00:00+00:00,198.95,201.0,198.4431,200.85,20900808,195.84529115819998,197.86329993869998,195.3463015725,197.71564075959998,20900808,0.0,1.0 | |
| 977,AAPL,2019-04-12 00:00:00+00:00,198.87,200.14,196.21,199.2,27760668,195.76653959610002,197.0167206454,193.1480501541,196.09138979,27760668,0.0,1.0 | |
| 978,AAPL,2019-04-15 00:00:00+00:00,199.23,199.85,198.01,198.58,17536646,196.1209216258,196.73124623259997,194.91996030279998,195.4810651832,17536646,0.0,1.0 | |
| 979,AAPL,2019-04-16 00:00:00+00:00,199.25,201.37,198.56,199.46,25696385,196.1406095163,198.2275259137,195.4613772927,196.347332367,25696385,0.0,1.0 | |
| 980,AAPL,2019-04-17 00:00:00+00:00,203.13,203.38,198.61,199.54,28906780,199.9600602813,200.2061589131,195.51059701900002,196.4260839292,28906780,0.0,1.0 | |
| 981,AAPL,2019-04-18 00:00:00+00:00,203.86,204.15,202.52,203.12,24195766,200.67866828610002,200.9641426989,199.3595796198,199.9502163361,24195766,0.0,1.0 | |
| 982,AAPL,2019-04-22 00:00:00+00:00,204.53,204.94,202.34,202.83,19439545,201.3382126192,201.74181437529998,199.182388605,199.66474192319998,19439545,0.0,1.0 | |
| 983,AAPL,2019-04-23 00:00:00+00:00,207.48,207.75,203.9,204.43,23322991,204.24217647400002,204.50796299630002,200.71804406720003,201.23977316650002,23322991,0.0,1.0 | |
| 984,AAPL,2019-04-24 00:00:00+00:00,207.16,208.48,207.05,207.36,17540609,203.9271702254,205.2265710011,203.8188868274,204.12404913080002,17540609,0.0,1.0 | |
| 985,AAPL,2019-04-25 00:00:00+00:00,205.28,207.76,205.12,206.83,18543206,202.0765085145,204.51780694159999,201.9190053902,203.60232003139998,18543206,0.0,1.0 | |
| 986,AAPL,2019-04-26 00:00:00+00:00,204.3,205.0,202.12,204.9,18649102,201.111801878,201.80087804689998,198.965821809,201.70243859419998,18649102,0.0,1.0 | |
| 987,AAPL,2019-04-29 00:00:00+00:00,204.61,205.97,203.86,204.4,22204716,201.4169641814,202.7557407382,200.67866828610002,201.2102413307,22204716,0.0,1.0 | |
| 988,AAPL,2019-04-30 00:00:00+00:00,200.67,203.4,199.11,203.06,46534923,197.5384497448,200.2258468036,196.00279428259998,199.89115266439998,46534923,0.0,1.0 | |
| 989,AAPL,2019-05-01 00:00:00+00:00,210.52,215.31,209.23,209.88,64827328,207.23473583630002,211.9499856209,205.9648668964,206.604723339,64827328,0.0,1.0 | |
| 990,AAPL,2019-05-02 00:00:00+00:00,209.15,212.65,208.13,209.84,31996324,205.88611533419999,209.33149617889998,204.8820329166,206.5653475579,31996324,0.0,1.0 | |
| 991,AAPL,2019-05-03 00:00:00+00:00,211.75,211.84,210.23,210.89,20892378,208.44554110459998,208.534136612,206.9492614234,207.5989618113,20892378,0.0,1.0 | |
| 992,AAPL,2019-05-06 00:00:00+00:00,208.48,208.84,203.5,204.29,32443113,205.2265710011,205.58095303080003,200.3242862563,201.1019579327,32443113,0.0,1.0 | |
| 993,AAPL,2019-05-07 00:00:00+00:00,202.86,207.4175,200.825,205.88,38763698,199.69427375900003,204.1806518161,197.69103089650002,202.6671452307,38763698,0.0,1.0 | |
| 994,AAPL,2019-05-08 00:00:00+00:00,202.9,205.34,201.75,201.9,26339504,199.73364954009998,202.1355721861,198.60159583400002,198.74925501299998,26339504,0.0,1.0 | |
| 995,AAPL,2019-05-09 00:00:00+00:00,200.72,201.68,196.66,200.4,34908607,197.5876694711,198.5326882171,193.5910276913,197.2726632225,34908607,0.0,1.0 | |
| 996,AAPL,2019-05-10 00:00:00+00:00,197.18,198.85,192.77,197.419,41208712,194.86089663119998,196.5112551735,190.5027641931,195.09708566810002,41208712,0.77,1.0 | |
| 997,AAPL,2019-05-13 00:00:00+00:00,185.72,189.48,182.85,187.71,57430623,183.53568172400003,187.25145904080003,180.69943680400002,185.50227663369998,57430623,0.0,1.0 | |
| 998,AAPL,2019-05-14 00:00:00+00:00,188.66,189.7,185.41,186.41,36529677,186.44110334939998,187.4688715434,183.22932774310001,184.2175663912,36529677,0.0,1.0 | |
| 999,AAPL,2019-05-15 00:00:00+00:00,190.92,191.75,186.02,186.27,26544718,188.6745226941,189.494760772,183.8321533184,184.0792129805,26544718,0.0,1.0 | |
| 1000,AAPL,2019-05-16 00:00:00+00:00,190.08,192.4689,188.84,189.91,33031364,187.84440222970002,190.2052055361,186.6189863061,187.67640165950002,33031364,0.0,1.0 | |
| 1001,AAPL,2019-05-17 00:00:00+00:00,189.0,190.9,186.76,186.93,32879090,186.7771044898,188.6547579211,184.563449918,184.7314504882,32879090,0.0,1.0 | |
| 1002,AAPL,2019-05-20 00:00:00+00:00,183.09,184.34900000000002,180.2839,183.52,38612290,180.9366140795,182.1808065375,178.1635176091,181.3615566982,38612290,0.0,1.0 | |
| 1003,AAPL,2019-05-21 00:00:00+00:00,186.6,188.0,184.7,185.22,28364848,184.4053317343,185.7888658417,182.527678303,183.0415624,28364848,0.0,1.0 | |
| 1004,AAPL,2019-05-22 00:00:00+00:00,182.78,185.71,182.55,184.66,29748556,180.63026009860002,183.5257993375,180.40296520959998,182.488148757,29748556,0.0,1.0 | |
| 1005,AAPL,2019-05-23 00:00:00+00:00,179.66,180.54,177.81,179.8,36529736,177.5469555166,178.41660552689999,175.71871401759998,177.68530892729999,36529736,0.0,1.0 | |
| 1006,AAPL,2019-05-24 00:00:00+00:00,178.97,182.14,178.62,180.2,23714686,176.86507084939998,179.9977873638,176.5191873225,178.08060438650003,23714686,0.0,1.0 | |
| 1007,AAPL,2019-05-28 00:00:00+00:00,178.23,180.59,177.91,178.92,27948160,176.13377424979998,178.4660174593,175.81753788240002,176.815658917,27948160,0.0,1.0 | |
| 1008,AAPL,2019-05-29 00:00:00+00:00,177.38,179.35,176.0,176.42,28481165,175.2937713989,177.2406015357,173.9300020645,174.34506229669998,28481165,0.0,1.0 | |
| 1009,AAPL,2019-05-30 00:00:00+00:00,178.3,179.23,176.67,177.95,21218412,176.2029509552,177.12201289790002,174.59212195880002,175.8570674283,21218412,0.0,1.0 | |
| 1010,AAPL,2019-05-31 00:00:00+00:00,175.07,177.99,174.99,176.23,27043584,173.0109401218,175.89659697419998,172.93188103,174.1572969536,27043584,0.0,1.0 | |
| 1011,AAPL,2019-06-03 00:00:00+00:00,173.3,177.92,170.27,175.6,40396069,171.2617577147,175.8274202689,168.26739461100001,173.5347066053,40396069,0.0,1.0 | |
| 1012,AAPL,2019-06-04 00:00:00+00:00,179.64,179.83,174.52,175.44,30967961,177.52719074360002,177.71495608669997,172.46740886540002,173.3765884216,30967961,0.0,1.0 | |
| 1013,AAPL,2019-06-05 00:00:00+00:00,182.54,184.99,181.14,184.28,29773427,180.3930828231,182.8142675109,179.0095487157,182.1126180708,29773427,0.0,1.0 | |
| 1014,AAPL,2019-06-06 00:00:00+00:00,185.22,185.47,182.1489,183.08,22526311,183.0415624,183.288622062,180.00658268779998,180.926731693,22526311,0.0,1.0 | |
| 1015,AAPL,2019-06-07 00:00:00+00:00,190.15,191.92,185.77,186.51,30684393,187.9135789351,189.6627613422,183.5850936564,184.31639025599998,30684393,0.0,1.0 | |
| 1016,AAPL,2019-06-10 00:00:00+00:00,192.58,195.37,191.62,191.81,26220851,190.3149988499,193.0721846781,189.36628974779998,189.5540550909,26220851,0.0,1.0 | |
| 1017,AAPL,2019-06-11 00:00:00+00:00,194.81,196.0,193.6,194.86,26932882,192.51877103520002,193.69477502639998,191.32300227099998,192.5681829676,26932882,0.0,1.0 | |
| 1018,AAPL,2019-06-12 00:00:00+00:00,194.19,195.97,193.385,193.95,18253189,191.9060630734,193.665127867,191.1105309616,191.6688857978,18253189,0.0,1.0 | |
| 1019,AAPL,2019-06-13 00:00:00+00:00,194.15,196.79,193.6,194.7,21674625,191.8665335274,194.47548355840001,191.32300227099998,192.4100647839,21674625,0.0,1.0 | |
| 1020,AAPL,2019-06-14 00:00:00+00:00,192.74,193.5863,190.3,191.545,18761474,190.4731170336,191.3094634015,188.0618147323,189.29217184919997,18761474,0.0,1.0 | |
| 1021,AAPL,2019-06-17 00:00:00+00:00,193.89,194.96,192.17,192.9,14669144,191.6095914789,192.6670068324,189.90982100419998,190.6312352173,14669144,0.0,1.0 | |
| 1022,AAPL,2019-06-18 00:00:00+00:00,198.45,200.29,195.21,196.05,26551004,196.1159597142,197.93431882669998,192.91406649439998,193.74418695880001,26551004,0.0,1.0 | |
| 1023,AAPL,2019-06-19 00:00:00+00:00,197.87,199.88,197.31,199.68,21124235,195.5427812984,197.52914098099998,194.9893676554,197.3314932514,21124235,0.0,1.0 | |
| 1024,AAPL,2019-06-20 00:00:00+00:00,199.46,200.61,198.03,200.37,21513988,197.1140807488,198.2505551941,195.700899482,198.0133779186,21513988,0.0,1.0 | |
| 1025,AAPL,2019-06-21 00:00:00+00:00,198.78,200.85,198.15,198.8,47800589,196.44207846810002,198.4877324697,195.81948811979998,196.4618432411,47800589,0.0,1.0 | |
| 1026,AAPL,2019-06-24 00:00:00+00:00,198.58,200.16,198.17,198.54,18220421,196.24443073849997,197.8058478025,195.83925289279998,196.20490119259998,18220421,0.0,1.0 | |
| 1027,AAPL,2019-06-25 00:00:00+00:00,195.57,199.26,195.29,198.43,21070334,193.2698324077,196.91643301919999,192.9931255863,196.0961949413,21070334,0.0,1.0 | |
| 1028,AAPL,2019-06-26 00:00:00+00:00,199.8,200.99,197.35,197.77,26067512,197.4500818892,198.6260858804,195.0288972013,195.44395743349997,26067512,0.0,1.0 | |
| 1029,AAPL,2019-06-27 00:00:00+00:00,199.74,201.57,199.57,200.29,20899717,197.39078757029998,199.19926429630002,197.22278700009997,197.93431882669998,20899717,0.0,1.0 | |
| 1030,AAPL,2019-06-28 00:00:00+00:00,197.92,199.495,197.05,198.68,31110642,195.5921932308,197.14866910150002,194.7324256069,196.3432546033,31110642,0.0,1.0 | |
| 1031,AAPL,2019-07-01 00:00:00+00:00,201.55,204.49,200.65,203.17,27316739,199.17949952330002,202.08492114869998,198.29008474009999,200.7804461332,27316739,0.0,1.0 | |
| 1032,AAPL,2019-07-02 00:00:00+00:00,202.73,203.1323,201.36,201.41,16935217,200.34562112810002,200.7431895362,198.9917341802,199.0411461126,16935217,0.0,1.0 | |
| 1033,AAPL,2019-07-03 00:00:00+00:00,204.41,204.44,202.6901,203.28,11362045,202.00586205689999,202.0355092163,200.30619040599998,200.8891523845,11362045,0.0,1.0 | |
| 1034,AAPL,2019-07-05 00:00:00+00:00,204.23,205.08,202.9,203.35,17265518,201.8279791002,202.66798195110002,200.51362169830003,200.95832908990002,17265518,0.0,1.0 | |
| 1035,AAPL,2019-07-08 00:00:00+00:00,200.02,201.4,198.41,200.81,25338628,197.6674943918,199.0312637261,196.07643016830002,198.4482029237,25338628,0.0,1.0 | |
| 1036,AAPL,2019-07-09 00:00:00+00:00,201.24,201.51,198.81,199.2,20578015,198.8731455424,199.13996997740003,196.4717256276,196.8571387003,20578015,0.0,1.0 | |
| 1037,AAPL,2019-07-10 00:00:00+00:00,203.23,203.73,201.56,201.85,17897138,200.8397404521,201.3338597762,199.1893819098,199.4759711178,17897138,0.0,1.0 | |
| 1038,AAPL,2019-07-11 00:00:00+00:00,201.75,204.39,201.71,203.31,20191842,199.377147253,201.9860972839,199.33761770700002,200.91879954400002,20191842,0.0,1.0 | |
| 1039,AAPL,2019-07-12 00:00:00+00:00,203.3,204.0,202.2,202.45,17595212,200.9089171575,201.6006842112,199.8218546446,200.0689143066,17595212,0.0,1.0 | |
| 1040,AAPL,2019-07-15 00:00:00+00:00,205.21,205.87,204.0,204.09,16947420,202.7964529754,203.44869048310002,201.6006842112,201.68962568950002,16947420,0.0,1.0 | |
| 1041,AAPL,2019-07-16 00:00:00+00:00,204.5,206.11,203.5,204.59,16866816,202.09480353520001,203.6858677586,201.10656488709998,202.1837450135,16866816,0.0,1.0 | |
| 1042,AAPL,2019-07-17 00:00:00+00:00,203.35,205.0915,203.27,204.05,14107450,200.95832908990002,202.6793466956,200.8792699981,201.6500961436,14107450,0.0,1.0 | |
| 1043,AAPL,2019-07-18 00:00:00+00:00,205.66,205.88,203.7,204.0,18582161,203.24116036700002,203.4585728696,201.30421261669997,201.6006842112,18582161,0.0,1.0 | |
| 1044,AAPL,2019-07-19 00:00:00+00:00,202.59,206.5,202.36,205.79,20929307,200.20726771740001,204.0712808314,199.97997282830002,203.3696313913,20929307,0.0,1.0 | |
| 1045,AAPL,2019-07-22 00:00:00+00:00,207.22,207.23,203.61,203.65,22277932,204.78281265799998,204.79269504450002,201.2152711384,201.2548006843,22277932,0.0,1.0 | |
| 1046,AAPL,2019-07-23 00:00:00+00:00,208.84,208.91,207.29,208.46,18355210,206.38375926790002,206.45293597330001,204.8519893634,206.0082285817,18355210,0.0,1.0 | |
| 1047,AAPL,2019-07-24 00:00:00+00:00,208.67,209.15,207.17,207.67,14991567,206.2157586978,206.6901132488,204.7334007256,205.22752004970002,14991567,0.0,1.0 | |
| 1048,AAPL,2019-07-25 00:00:00+00:00,207.02,209.24,206.73,208.89,13909535,204.5851649284,206.77905472720002,204.2985757205,206.4331712003,13909535,0.0,1.0 | |
| 1049,AAPL,2019-07-26 00:00:00+00:00,207.74,209.73,207.14,207.48,17618874,205.296696755,207.2632916647,204.7037535662,205.03975470650002,17618874,0.0,1.0 | |
| 1050,AAPL,2019-07-29 00:00:00+00:00,209.68,210.64,208.44,208.46,21673389,207.2138797323,208.1625888345,205.98846380869998,206.0082285817,21673389,0.0,1.0 | |
| 1051,AAPL,2019-07-30 00:00:00+00:00,208.78,210.16,207.31,208.76,33935718,206.3244649491,207.6882342834,204.8717541364,206.3047001761,33935718,0.0,1.0 | |
| 1052,AAPL,2019-07-31 00:00:00+00:00,213.04,221.37,211.3,216.42,69281361,210.53436158990002,218.7663895286,208.8148263423,213.8746082205,69281361,0.0,1.0 | |
| 1053,AAPL,2019-08-01 00:00:00+00:00,208.43,218.03,206.7435,213.9,54017922,205.97858142220002,215.4656724439,204.3119169422,211.3842468273,54017922,0.0,1.0 | |
| 1054,AAPL,2019-08-02 00:00:00+00:00,204.02,206.43,201.63,205.53,40862122,201.6204489841,204.00210412599998,199.2585586152,203.1126893428,40862122,0.0,1.0 | |
| 1055,AAPL,2019-08-05 00:00:00+00:00,193.34,198.649,192.58,197.99,52392969,191.0660602225,196.3126192052,190.3149988499,195.66136993610002,52392969,0.0,1.0 | |
| 1056,AAPL,2019-08-06 00:00:00+00:00,197.0,198.067,194.04,196.31,35824787,194.68301367450002,195.73746431200001,191.75782727619998,194.0011290073,35824787,0.0,1.0 | |
| 1057,AAPL,2019-08-07 00:00:00+00:00,199.04,199.56,193.82,195.41,33364400,196.6990205166,197.21290461360002,191.54041477360002,193.11171422400002,33364400,0.0,1.0 | |
| 1058,AAPL,2019-08-08 00:00:00+00:00,203.43,203.53,199.39,200.2,27009523,201.0373881818,201.1362120466,197.0449040435,197.8453773484,27009523,0.0,1.0 | |
| 1059,AAPL,2019-08-09 00:00:00+00:00,200.99,202.76,199.29,201.3,24619746,199.3870296394,201.142913228,197.7005877747,199.6945572736,24619746,0.77,1.0 | |
| 1060,AAPL,2019-08-12 00:00:00+00:00,200.48,202.0516,199.15,199.62,22481889,198.88109708,200.4401629827,197.561704327,198.0279559014,22481889,0.0,1.0 | |
| 1061,AAPL,2019-08-13 00:00:00+00:00,208.97,212.14,200.83,201.02,47539786,207.3033861573,210.4481042226,199.22830569919998,199.4167903782,47539786,0.0,1.0 | |
| 1062,AAPL,2019-08-14 00:00:00+00:00,202.75,206.44,202.5869,203.16,36547443,201.13299298169997,204.7935638528,200.9711937652,201.53972307849997,36547443,0.0,1.0 | |
| 1063,AAPL,2019-08-15 00:00:00+00:00,201.74,205.14,199.67,203.46,27883363,200.13104810919998,203.5039318386,198.0775571327,201.8373304664,27883363,0.0,1.0 | |
| 1064,AAPL,2019-08-16 00:00:00+00:00,206.5,207.16,203.84,204.28,28813624,204.8530853303,205.50782158369998,202.21429982439997,202.65079066,28813624,0.0,1.0 | |
| 1065,AAPL,2019-08-19 00:00:00+00:00,210.35,212.7307,210.025,210.62,24431915,208.6723801416,211.0340931694,208.349972138,208.9402267907,24431915,0.0,1.0 | |
| 1066,AAPL,2019-08-20 00:00:00+00:00,210.36,213.35,210.32,210.88,26919529,208.68230038779998,211.6484540205,208.6426194028,209.1981531935,26919529,0.0,1.0 | |
| 1067,AAPL,2019-08-21 00:00:00+00:00,212.64,213.65,211.6032,212.99,21564747,210.94411653580002,211.9460614084,209.9155854033,211.291325155,21564747,0.0,1.0 | |
| 1068,AAPL,2019-08-22 00:00:00+00:00,212.46,214.435,210.75,213.19,22267819,210.76555210310002,212.72480074,209.06918999209998,211.48973008029998,22267819,0.0,1.0 | |
| 1069,AAPL,2019-08-23 00:00:00+00:00,202.64,212.051,201.0,209.43,46882843,201.0238702728,210.3598140309,199.3969498857,207.75971748540002,46882843,0.0,1.0 | |
| 1070,AAPL,2019-08-26 00:00:00+00:00,206.49,207.19,205.0573,205.86,26066130,204.8431650841,205.5375823225,203.421891402,204.2181895695,26066130,0.0,1.0 | |
| 1071,AAPL,2019-08-27 00:00:00+00:00,204.16,208.55,203.53,207.86,25897344,202.53174770479998,206.8867358142,201.9067721902,206.20223882209999,25897344,0.0,1.0 | |
| 1072,AAPL,2019-08-28 00:00:00+00:00,205.53,205.72,203.32,204.1,15957632,203.8908214428,204.07930612180002,201.6984470187,202.47222622720003,15957632,0.0,1.0 | |
| 1073,AAPL,2019-08-29 00:00:00+00:00,209.01,209.32,206.655,208.5,21007652,207.3430671423,207.65059477650001,205.0068491474,206.8371345829,21007652,0.0,1.0 | |
| 1074,AAPL,2019-08-30 00:00:00+00:00,208.74,210.45,207.2,210.16,21162561,207.0752204932,208.77158260419998,205.5475025687,208.48389546259997,21162561,0.0,1.0 | |
| 1075,AAPL,2019-09-03 00:00:00+00:00,205.7,206.98,204.22,206.43,20059574,204.0594656293,205.32925715099998,202.59126918240003,204.78364360650002,20059574,0.0,1.0 | |
| 1076,AAPL,2019-09-04 00:00:00+00:00,209.19,209.48,207.32,208.39,19216820,207.52163157509997,207.80931871669998,205.6665455239,206.728011874,19216820,0.0,1.0 | |
| 1077,AAPL,2019-09-05 00:00:00+00:00,213.28,213.97,211.51,212.0,23946984,211.5790122966,212.2635092888,209.8231287081,210.309220775,23946984,0.0,1.0 | |
| 1078,AAPL,2019-09-06 00:00:00+00:00,213.26,214.42,212.51,214.05,19362294,211.5591718041,212.7099203706,210.81515333439998,212.3428712589,19362294,0.0,1.0 | |
| 1079,AAPL,2019-09-09 00:00:00+00:00,214.17,216.44,211.07,214.84,27309401,212.46191421400002,214.7138101157,209.3866378725,213.12657071369998,27309401,0.0,1.0 | |
| 1080,AAPL,2019-09-10 00:00:00+00:00,216.7,216.78,211.71,213.86,31777931,214.9717365186,215.05109848869998,210.0215336333,212.1543865799,31777931,0.0,1.0 | |
| 1081,AAPL,2019-09-11 00:00:00+00:00,223.59,223.71,217.73,218.07,44289646,221.8067861937,221.9258291489,215.9935218836,216.3308102566,44289646,0.0,1.0 | |
| 1082,AAPL,2019-09-12 00:00:00+00:00,223.085,226.42,222.86,224.8,32226669,221.3058137575,224.6142158862,221.0826082166,223.0071359916,32226669,0.0,1.0 | |
| 1083,AAPL,2019-09-13 00:00:00+00:00,218.75,220.79,217.02,220.0,39763296,217.0053870025,219.0291172401,215.28918439900002,218.2454177853,39763296,0.0,1.0 | |
| 1084,AAPL,2019-09-16 00:00:00+00:00,219.9,220.13,217.56,217.73,21158141,218.14621532270002,218.3743809868,215.8248776972,215.9935218836,21158141,0.0,1.0 | |
| 1085,AAPL,2019-09-17 00:00:00+00:00,220.7,220.82,219.12,219.96,18386468,218.9398350237,219.0588779789,217.37243611419999,218.20573680029997,18386468,0.0,1.0 | |
| 1086,AAPL,2019-09-18 00:00:00+00:00,222.77,222.85,219.44,221.06,25643093,220.9933260002,221.0726879703,217.6898839946,219.2969638892,25643093,0.0,1.0 | |
| 1087,AAPL,2019-09-19 00:00:00+00:00,220.96,223.76,220.37,222.01,22187876,219.1977614266,221.9754303802,218.61246689709998,220.23938728419998,22187876,0.0,1.0 | |
| 1088,AAPL,2019-09-20 00:00:00+00:00,217.73,222.56,217.47299999999998,221.38,57977094,215.9935218836,220.7850008287,215.7385715547,219.6144117696,57977094,0.0,1.0 | |
| 1089,AAPL,2019-09-23 00:00:00+00:00,218.72,219.84,217.65,218.95,19419648,216.97562626369998,218.08669384509997,215.9141599135,217.2037919277,19419648,0.0,1.0 | |
| 1090,AAPL,2019-09-24 00:00:00+00:00,217.68,222.49,217.19,221.055,31434367,215.9439206523,220.7155591048,215.45782858540002,219.2920037661,31434367,0.0,1.0 | |
| 1091,AAPL,2019-09-25 00:00:00+00:00,221.03,221.5,217.1402,218.55,22481006,219.2672031504,219.7334547248,215.4084257591,216.80698207720002,22481006,0.0,1.0 | |
| 1092,AAPL,2019-09-26 00:00:00+00:00,219.89,220.94,218.83,220.0,19088312,218.1362950764,219.1779209341,217.08474897259998,218.2454177853,19088312,0.0,1.0 | |
| 1093,AAPL,2019-09-27 00:00:00+00:00,218.82,220.96,217.2814,220.54,25361285,217.0748287263,219.1977614266,215.54849963630002,218.78111108349998,25361285,0.0,1.0 | |
| 1094,AAPL,2019-09-30 00:00:00+00:00,223.97,224.58,220.79,220.9,26318583,222.1837555517,222.78889057380002,219.0291172401,219.13823994900002,26318583,0.0,1.0 | |
| 1095,AAPL,2019-10-01 00:00:00+00:00,224.59,228.22,224.2,225.07,36187163,222.79881082,226.39986021349998,222.41192121580002,223.2749826407,36187163,0.0,1.0 | |
| 1096,AAPL,2019-10-02 00:00:00+00:00,218.96,223.58,217.93,223.06,35767257,217.21371217400002,221.7968659475,216.1919268089,221.2810131418,35767257,0.0,1.0 | |
| 1097,AAPL,2019-10-03 00:00:00+00:00,220.82,220.96,215.132,218.43,30352686,219.0588779789,219.1977614266,213.4162419045,216.6879391221,30352686,0.0,1.0 | |
| 1098,AAPL,2019-10-04 00:00:00+00:00,227.01,227.49,223.89,225.64,34755553,225.1995104157,225.67568223630002,222.1043935816,223.8404366777,34755553,0.0,1.0 | |
| 1099,AAPL,2019-10-07 00:00:00+00:00,227.06,229.93,225.84,226.27,30889269,225.249111647,228.09622232450002,224.03884160290002,224.4654121922,30889269,0.0,1.0 | |
| 1100,AAPL,2019-10-08 00:00:00+00:00,224.4,228.06,224.33,225.82,29282700,222.61032614099997,226.24113627330001,222.5408844172,224.0190011104,29282700,0.0,1.0 | |
| 1101,AAPL,2019-10-09 00:00:00+00:00,227.03,227.79,225.64,227.03,19029424,225.2193509082,225.9732896242,223.8404366777,225.2193509082,19029424,0.0,1.0 | |
| 1102,AAPL,2019-10-10 00:00:00+00:00,230.09,230.44,227.3,227.93,28962984,228.2549462647,228.6021548839,225.4871975573,226.11217307189997,28962984,0.0,1.0 | |
| 1103,AAPL,2019-10-11 00:00:00+00:00,236.21,237.64,232.3075,232.95,41990210,234.3261369776,235.7447321932,230.4547608735,231.0921366959,41990210,0.0,1.0 | |
| 1104,AAPL,2019-10-14 00:00:00+00:00,235.87,238.1342,234.6701,234.9,24413484,233.98884860470002,236.23499076349998,232.79851825560002,233.02658471720002,24413484,0.0,1.0 | |
| 1105,AAPL,2019-10-15 00:00:00+00:00,235.32,237.65,234.88,236.39,23040483,233.4432350602,235.7546524395,233.0067442246,234.5047014104,23040483,0.0,1.0 | |
| 1106,AAPL,2019-10-16 00:00:00+00:00,234.37,235.24,233.2,233.37,19286694,232.50081166520002,233.3638730901,231.3401428525,231.50878703889998,19286694,0.0,1.0 | |
| 1107,AAPL,2019-10-17 00:00:00+00:00,235.28,236.15,233.52,235.09,17272897,233.4035540752,234.26661549999997,231.65759073290002,233.2150693962,17272897,0.0,1.0 | |
| 1108,AAPL,2019-10-18 00:00:00+00:00,236.41,237.58,234.29,234.59,24248023,234.5245419029,235.68521071560002,232.4214496951,232.719057083,24248023,0.0,1.0 | |
| 1109,AAPL,2019-10-21 00:00:00+00:00,240.51,240.99,237.32,237.52,21811567,238.5918428707,239.06801469130002,235.4272843128,235.62568923810002,21811567,0.0,1.0 | |
| 1110,AAPL,2019-10-22 00:00:00+00:00,239.96,242.2,239.6218,241.16,22684001,238.04622932619998,240.2683644891,237.71072659759997,239.23665887779998,22684001,0.0,1.0 | |
| 1111,AAPL,2019-10-23 00:00:00+00:00,243.18,243.24,241.22,242.1,19932545,241.2405486229,241.3000701005,239.2961803554,240.1691620265,19932545,0.0,1.0 | |
| 1112,AAPL,2019-10-24 00:00:00+00:00,243.58,244.8,241.805,244.51,17916255,241.6373584734,242.8476285175,239.87651476169998,242.5599413759,17916255,0.0,1.0 | |
| 1113,AAPL,2019-10-25 00:00:00+00:00,246.58,246.73,242.88,243.16,18369296,244.6134323523,244.76223604630002,240.942941235,241.2207081304,18369296,0.0,1.0 | |
| 1114,AAPL,2019-10-28 00:00:00+00:00,249.05,249.25,246.72,247.42,23655368,247.06373317930002,247.2621381045,244.75231580000002,245.4467330384,23655368,0.0,1.0 | |
| 1115,AAPL,2019-10-29 00:00:00+00:00,243.29,249.75,242.57,248.97,35709867,241.3496713318,247.7581504177,240.6354136009,246.9843712092,35709867,0.0,1.0 | |
| 1116,AAPL,2019-10-30 00:00:00+00:00,243.26,245.3,241.21,244.76,31130522,241.319910593,243.3436408307,239.2862601091,242.8079475325,31130522,0.0,1.0 | |
| 1117,AAPL,2019-10-31 00:00:00+00:00,248.76,249.17,237.26,247.24,34790520,246.7760460376,247.18277613439997,235.3677628352,245.2681686057,34790520,0.0,1.0 | |
| 1118,AAPL,2019-11-01 00:00:00+00:00,255.82,255.93,249.16,249.54,37781334,253.7797398993,253.8888626082,247.1728558882,247.5498252462,37781334,0.0,1.0 | |
| 1119,AAPL,2019-11-04 00:00:00+00:00,257.5,257.845,255.38,257.33,25817952,255.44634127150002,255.78858976759997,253.3432490637,255.277697085,25817952,0.0,1.0 | |
| 1120,AAPL,2019-11-05 00:00:00+00:00,257.13,258.19,256.32,257.05,19974427,255.0792921597,256.1308382636,254.27575221240002,254.99993018959998,19974427,0.0,1.0 | |
| 1121,AAPL,2019-11-06 00:00:00+00:00,257.24,257.49,255.365,256.77,18966124,255.1884148686,255.4364210252,253.3283686943,254.7221632943,18966124,0.0,1.0 | |
| 1122,AAPL,2019-11-07 00:00:00+00:00,259.43,260.35,258.11,258.74,23735083,258.1248077625,259.0401792428,256.811448682,257.43827915220004,23735083,0.77,1.0 | |
| 1123,AAPL,2019-11-08 00:00:00+00:00,260.14,260.44,256.85,258.69,17520495,258.8312357527,259.1297264528,255.5577877416,257.3885307022,17520495,0.0,1.0 | |
| 1124,AAPL,2019-11-11 00:00:00+00:00,262.2,262.47,258.28,258.3,20507459,260.8808718935,261.1495135236,256.9805934121,257.0004927921,20507459,0.0,1.0 | |
| 1125,AAPL,2019-11-12 00:00:00+00:00,261.96,262.79,260.92,261.55,21847226,260.6420793334,261.4679036037,259.607311573,260.2341420432,21847226,0.0,1.0 | |
| 1126,AAPL,2019-11-13 00:00:00+00:00,264.47,264.78,261.07,261.13,25817593,263.1394515243,263.4478919144,259.7565569231,259.8162550631,25817593,0.0,1.0 | |
| 1127,AAPL,2019-11-14 00:00:00+00:00,262.64,264.88,262.1,263.75,22395556,261.3186582536,263.5473888144,260.7813749934,262.42307384400004,22395556,0.0,1.0 | |
| 1128,AAPL,2019-11-15 00:00:00+00:00,265.76,265.78,263.01,263.68,25093666,264.4229615347,264.4428609147,261.6867967838,262.35342601400004,25093666,0.0,1.0 | |
| 1129,AAPL,2019-11-18 00:00:00+00:00,267.1,267.43,264.23,265.8,21700897,265.7562199952,266.0845597653,262.9006589642,264.4627602948,21700897,0.0,1.0 | |
| 1130,AAPL,2019-11-19 00:00:00+00:00,266.29,268.0,265.3926,267.9,19069597,264.9502951049,266.6516920955,264.057409924,266.5521951955,19069597,0.0,1.0 | |
| 1131,AAPL,2019-11-20 00:00:00+00:00,263.19,266.08299999999997,260.4,265.54,26609919,261.8658912038,264.7443365219,259.08992769279996,264.2040683547,26609919,0.0,1.0 | |
| 1132,AAPL,2019-11-21 00:00:00+00:00,262.01,264.005,261.18,263.69,30348778,260.6918277834,262.6767909391,259.8660035131,262.363375704,30348778,0.0,1.0 | |
| 1133,AAPL,2019-11-22 00:00:00+00:00,261.78,263.18,260.84,262.59,16331263,260.46298491330003,261.8559415138,259.527714053,261.2689098036,16331263,0.0,1.0 | |
| 1134,AAPL,2019-11-25 00:00:00+00:00,266.37,266.44,262.52,262.71,21029517,265.029892625,265.099540455,261.1992619736,261.3883060837,21029517,0.0,1.0 | |
| 1135,AAPL,2019-11-26 00:00:00+00:00,264.29,267.16,262.5,266.94,26334882,262.9603571042,265.8159181352,261.1793625936,265.5970249552,26334882,0.0,1.0 | |
| 1136,AAPL,2019-11-27 00:00:00+00:00,267.84,267.98,265.31,265.58,16386122,266.4924970555,266.6317927155,263.9752254846,264.24386711470004,16386122,0.0,1.0 | |
| 1137,AAPL,2019-11-29 00:00:00+00:00,267.25,268.0,265.9,266.6,11654363,265.9054653453,266.6516920955,264.5622571948,265.258735495,11654363,0.0,1.0 | |
| 1138,AAPL,2019-12-02 00:00:00+00:00,264.16,268.25,263.45,267.27,23693550,262.83101113419997,266.9004343456,262.1245831439,265.92536472529997,23693550,0.0,1.0 | |
| 1139,AAPL,2019-12-03 00:00:00+00:00,259.45,259.53,256.29,258.31,29377268,258.1447071425,258.2243046625,255.0006051014,257.0104424821,29377268,0.0,1.0 | |
| 1140,AAPL,2019-12-04 00:00:00+00:00,261.74,263.31,260.68,261.07,16810388,260.42318615330004,261.9852874839,259.36851901290004,259.7565569231,16810388,0.0,1.0 | |
| 1141,AAPL,2019-12-05 00:00:00+00:00,265.58,265.89,262.73,263.79,18661343,264.24386711470004,264.5523075048,261.40820546369997,262.46287260400004,18661343,0.0,1.0 | |
| 1142,AAPL,2019-12-06 00:00:00+00:00,270.71,271.0,267.3,267.48,26547493,269.34805808650003,269.6365990966,265.9552137953,266.1343082154,26547493,0.0,1.0 | |
| 1143,AAPL,2019-12-09 00:00:00+00:00,266.92,270.8,264.91,270.0,32182645,265.5771255752,269.4376052965,263.5772378844,268.6416300963,32182645,0.0,1.0 | |
| 1144,AAPL,2019-12-10 00:00:00+00:00,268.48,270.07,265.86,268.6,22632383,267.1292772157,268.7112779263,264.5224584348,267.2486734958,22632383,0.0,1.0 | |
| 1145,AAPL,2019-12-11 00:00:00+00:00,270.77,271.1,268.5,268.81,19723391,269.4077562265,269.7360959966,267.1491765957,267.45761698580003,19723391,0.0,1.0 | |
| 1146,AAPL,2019-12-12 00:00:00+00:00,271.46,272.5599,267.32099999999997,267.78,34437042,270.0942848368,271.1886512403,265.9761081443,266.4327989155,34437042,0.0,1.0 | |
| 1147,AAPL,2019-12-13 00:00:00+00:00,275.15,275.3,270.93,271.46,33432806,273.7657204481,273.9149657981,269.5669512666,270.0942848368,33432806,0.0,1.0 | |
| 1148,AAPL,2019-12-16 00:00:00+00:00,279.86,280.79,276.98,277.0,32081105,278.45202443979997,279.3773456101,275.58651371869996,275.6064130987,32081105,0.0,1.0 | |
| 1149,AAPL,2019-12-17 00:00:00+00:00,280.41,281.77,278.8,279.57,28575798,278.99925739,280.3524152304,277.39735729939997,278.1634834297,28575798,0.0,1.0 | |
| 1150,AAPL,2019-12-18 00:00:00+00:00,279.74,281.9,279.12,279.8,29024687,278.3326281597,280.4817612005,277.7157473795,278.3923262997,29024687,0.0,1.0 | |
| 1151,AAPL,2019-12-19 00:00:00+00:00,280.02,281.18,278.95,279.5,24626947,278.6112194798,279.76538352020003,277.5466026494,278.09383559959997,24626947,0.0,1.0 | |
| 1152,AAPL,2019-12-20 00:00:00+00:00,279.44,282.65,278.56,282.23,69032743,278.0341374596,281.2279879508,277.1585647393,280.8101009706,69032743,0.0,1.0 | |
| 1153,AAPL,2019-12-23 00:00:00+00:00,284.0,284.25,280.3735,280.53,24677883,282.5711961012,282.81993835130004,278.9629410214,279.11865367,24677883,0.0,1.0 | |
| 1154,AAPL,2019-12-24 00:00:00+00:00,284.27,284.89,282.9197,284.69,12119714,282.8398377313,283.4567185116,281.4963310902,283.25772471150003,12119714,0.0,1.0 | |
| 1155,AAPL,2019-12-26 00:00:00+00:00,289.91,289.98,284.7,284.82,23334004,288.4514628933,288.5211107234,283.2676744015,283.3870706815,23334004,0.0,1.0 | |
| 1156,AAPL,2019-12-27 00:00:00+00:00,289.8,293.97,288.12,291.12,36592936,288.3420163033,292.4910370348,286.6704683827,289.6553753838,36592936,0.0,1.0 | |
| 1157,AAPL,2019-12-30 00:00:00+00:00,291.52,292.69,285.22,289.46,36059614,290.0533629839,291.2174767143,283.7850582817,288.0037268432,36059614,0.0,1.0 | |
| 1158,AAPL,2019-12-31 00:00:00+00:00,293.65,293.68,289.52,289.93,25247625,292.1726469547,292.2024960247,288.0634249832,288.4713622734,25247625,0.0,1.0 | |
| 1159,AAPL,2020-01-02 00:00:00+00:00,300.35,300.6,295.19,296.24,33911864,298.8389392571,299.0876815072,293.7048992152,294.7496166656,33911864,0.0,1.0 | |
| 1160,AAPL,2020-01-03 00:00:00+00:00,297.43,300.58,296.5,297.15,36633878,295.933629776,299.0677821272,295.0083086057,295.6550384559,36633878,0.0,1.0 | |
| 1161,AAPL,2020-01-06 00:00:00+00:00,299.8,299.96,292.75,293.79,29644644,298.2917063069,298.45090134689997,291.27717485439996,292.3119426147,29644644,0.0,1.0 | |
| 1162,AAPL,2020-01-07 00:00:00+00:00,298.39,300.9,297.48,299.84,27877655,296.8888000164,299.3861722073,295.98337822599996,298.3315050669,27877655,0.0,1.0 | |
| 1163,AAPL,2020-01-08 00:00:00+00:00,303.19,304.4399,297.156,297.16,33090946,301.6646512181,302.9082629716,295.66100826990004,295.6649881459,33090946,0.0,1.0 | |
| 1164,AAPL,2020-01-09 00:00:00+00:00,309.63,310.43,306.2,307.235,42621542,308.0722515804,308.8682267807,304.6595079092,305.6893008245,42621542,0.0,1.0 | |
| 1165,AAPL,2020-01-10 00:00:00+00:00,310.33,312.67,308.25,310.6,35217272,308.7687298806,311.0969573415,306.6991943599,309.0373715107,35217272,0.0,1.0 | |
| 1166,AAPL,2020-01-13 00:00:00+00:00,316.96,317.07,311.15,311.64,30028742,315.365374353,315.474820943,309.5846044609,310.0721392711,30028742,0.0,1.0 | |
| 1167,AAPL,2020-01-14 00:00:00+00:00,312.68,317.57,312.17,316.7,40653457,311.10690703150004,315.9723054432,310.5994728413,315.1066824129,40653457,0.0,1.0 | |
| 1168,AAPL,2020-01-15 00:00:00+00:00,311.34,315.5,309.55,311.85,30480882,309.77364857099997,313.9127196125,307.99265406029997,310.28108276119997,30480882,0.0,1.0 | |
| 1169,AAPL,2020-01-16 00:00:00+00:00,315.24,315.7,312.09,313.59,27207254,313.6540276724,314.1117134125,310.5198753213,312.0123288218,27207254,0.0,1.0 | |
| 1170,AAPL,2020-01-17 00:00:00+00:00,318.73,318.74,315.0,316.27,34454117,317.12646948360003,317.1364191736,313.41523511229997,314.6788457427,34454117,0.0,1.0 | |
| 1171,AAPL,2020-01-21 00:00:00+00:00,316.57,319.02,316.0,317.19,27235039,314.9773364429,317.4150104937,314.41020411259996,315.59421722310003,27235039,0.0,1.0 | |
| 1172,AAPL,2020-01-22 00:00:00+00:00,317.7,319.99,317.31,318.58,25458115,316.10165141330003,318.3801304241,315.7136135031,316.97722413360003,25458115,0.0,1.0 | |
| 1173,AAPL,2020-01-23 00:00:00+00:00,319.23,319.56,315.65,317.92,26117993,317.6239539838,317.9522937539,314.0619649625,316.32054459330004,26117993,0.0,1.0 | |
| 1174,AAPL,2020-01-24 00:00:00+00:00,318.31,323.33,317.5188,320.25,36634380,316.7085825035,321.7033268853,315.9213630304,318.6388223642,36634380,0.0,1.0 | |
| 1175,AAPL,2020-01-27 00:00:00+00:00,308.95,311.77,304.88,310.06,40485005,307.3956726601,310.2014852411,303.3461488287,308.50008825049997,40485005,0.0,1.0 | |
| 1176,AAPL,2020-01-28 00:00:00+00:00,317.69,318.4,312.19,312.6,40558486,316.0917017233,316.7981297135,310.6193722213,311.0273095114,40558486,0.0,1.0 | |
| 1177,AAPL,2020-01-29 00:00:00+00:00,324.34,327.85,321.38,324.45,54149928,322.7082455756,326.20058676689996,319.7631373346,322.8176921657,54149928,0.0,1.0 | |
| 1178,AAPL,2020-01-30 00:00:00+00:00,323.87,324.09,318.75,320.5435,31685808,322.2406101455,322.4595033255,317.1463688636,318.93084576580003,31685808,0.0,1.0 | |
| 1179,AAPL,2020-01-31 00:00:00+00:00,309.51,322.68,308.29,320.93,49897096,307.9528553003,321.056597035,306.73899311990004,319.31540128439997,49897096,0.0,1.0 | |
| 1180,AAPL,2020-02-03 00:00:00+00:00,308.66,313.49,302.22,304.3,43496401,307.10713165,311.9128319218,300.6995312877,302.7690668085,43496401,0.0,1.0 | |
| 1181,AAPL,2020-02-04 00:00:00+00:00,318.85,319.64,313.6345,315.31,34154134,317.2458657637,318.0318912739,312.0566049423,313.7236755024,34154134,0.0,1.0 | |
| 1182,AAPL,2020-02-05 00:00:00+00:00,321.45,324.76,318.95,323.52,29706718,319.8327851646,323.12613255580004,317.3453626637,321.8923709953,29706718,0.0,1.0 | |
| 1183,AAPL,2020-02-06 00:00:00+00:00,325.21,325.22,320.2648,322.57,26356385,323.5738686059,323.5838182959,318.6535479054,320.947150445,26356385,0.0,1.0 | |
| 1184,AAPL,2020-02-07 00:00:00+00:00,320.03,323.4,318.0,322.37,29421012,319.1860553144,322.547168355,317.1614085866,321.5198845474,29421012,0.77,1.0 | |
| 1185,AAPL,2020-02-10 00:00:00+00:00,321.55,321.55,313.85,314.18,27337215,320.7020469529,320.7020469529,313.0223524682,313.3514822319,27337215,0.0,1.0 | |
| 1186,AAPL,2020-02-11 00:00:00+00:00,319.61,323.9,318.71,323.6,23580780,318.7671628879,323.0458498151,317.8695362598,322.7466409391,23580780,0.0,1.0 | |
| 1187,AAPL,2020-02-12 00:00:00+00:00,327.2,327.22,321.47,321.47,28432573,326.33714745139997,326.3570947098,320.6222579193,320.6222579193,28432573,0.0,1.0 | |
| 1188,AAPL,2020-02-13 00:00:00+00:00,324.87,326.22,323.35,324.19,23686892,324.0132918476,325.3597317897,322.497300209,323.3350850619,23686892,0.0,1.0 | |
| 1189,AAPL,2020-02-14 00:00:00+00:00,324.95,325.98,322.85,324.73,20028447,324.09308088119997,325.1203646889,321.998618749,323.87366103880004,20028447,0.0,1.0 | |
| 1190,AAPL,2020-02-18 00:00:00+00:00,319.0,319.75,314.61,315.36,38190545,318.15877150669996,318.9067936967,313.7803482875,314.5283704776,38190545,0.0,1.0 | |
| 1191,AAPL,2020-02-19 00:00:00+00:00,323.62,324.57,320.0,320.0,23495991,322.7665881975,323.71408297150003,319.1561344268,319.1561344268,23495991,0.0,1.0 | |
| 1192,AAPL,2020-02-20 00:00:00+00:00,320.3,324.65,318.21,322.63,25141489,319.4553433028,323.79387200509996,317.3708547998,321.7791989066,25141489,0.0,1.0 | |
| 1193,AAPL,2020-02-21 00:00:00+00:00,313.05,320.45,310.5,318.62,32426415,312.2244621322,319.6049477408,309.681186686,317.77977359700003,32426415,0.0,1.0 | |
| 1194,AAPL,2020-02-24 00:00:00+00:00,298.18,304.18,289.23,297.26,55548828,297.3936755105,303.377853031,288.4672773758,296.4761016241,55548828,0.0,1.0 | |
| 1195,AAPL,2020-02-25 00:00:00+00:00,288.08,302.53,286.13,300.95,57668364,287.3203100177,301.7322042129,285.3754523235,300.1563707992,57668364,0.0,1.0 | |
| 1196,AAPL,2020-02-26 00:00:00+00:00,292.65,297.88,286.5,286.53,49678431,291.8782585625,297.0944666345,285.744476604,285.7743974916,49678431,0.0,1.0 | |
| 1197,AAPL,2020-02-27 00:00:00+00:00,273.52,286.0,272.96,281.1,80151381,272.7987059013,285.2457951439,272.240182666,280.3587168355,80151381,0.0,1.0 | |
| 1198,AAPL,2020-02-28 00:00:00+00:00,273.36,278.41,256.37,257.26,106721230,272.6391278341,277.6758105805,255.6939318218,256.5815848207,106721230,0.0,1.0 | |
| 1199,AAPL,2020-03-02 00:00:00+00:00,298.81,301.44,277.72,282.28,85349339,298.0220141502,300.64507863,276.9876301656,281.5356050812,85349339,0.0,1.0 | |
| 1200,AAPL,2020-03-03 00:00:00+00:00,289.32,304.0,285.8,303.67,79868852,288.5570400386,303.1983277054,285.04632255990003,302.8691979418,79868852,0.0,1.0 | |
| 1201,AAPL,2020-03-04 00:00:00+00:00,302.74,303.4,293.13,296.44,54794568,301.9416504261,302.5999099534,292.35699276409997,295.6582640296,54794568,0.0,1.0 | |
| 1202,AAPL,2020-03-05 00:00:00+00:00,292.92,299.55,291.41,295.52,46893219,292.1475465509,298.760062711,290.6415285416,294.74069014310004,46893219,0.0,1.0 | |
| 1203,AAPL,2020-03-06 00:00:00+00:00,289.03,290.82,281.23,282.0,56544246,288.2678047918,290.0530844187,280.48837401509996,281.2563434636,56544246,0.0,1.0 | |
| 1204,AAPL,2020-03-09 00:00:00+00:00,266.17,278.09,263.0,263.75,71686208,265.46808843869997,277.3566544461,262.306447982,263.05447017209997,71686208,0.0,1.0 | |
| 1205,AAPL,2020-03-10 00:00:00+00:00,285.34,286.44,269.37,277.14,71322520,284.5875356167,285.68463482880003,268.65964978290003,276.409159672,71322520,0.0,1.0 | |
| 1206,AAPL,2020-03-11 00:00:00+00:00,275.43,281.22,271.86,277.39,64094970,274.7036690786,280.4784003859,271.1430834539,276.658500402,64094970,0.0,1.0 | |
| 1207,AAPL,2020-03-12 00:00:00+00:00,248.23,270.0,248.0,255.94,104618517,247.57539765240003,269.2879884226,247.3460041807,255.2650657662,104618517,0.0,1.0 | |
| 1208,AAPL,2020-03-13 00:00:00+00:00,277.97,279.92,252.95,264.89,92683032,277.2369708956,279.1818285898,252.2829506352,264.1914639009,92683032,0.0,1.0 | |
| 1209,AAPL,2020-03-16 00:00:00+00:00,242.21,259.08,240.0,241.95,80605865,241.5712728735,258.39678533529997,239.36710082009998,241.31195851419997,80605865,0.0,1.0 | |
| 1210,AAPL,2020-03-17 00:00:00+00:00,252.86,257.61,238.4,247.51,81013965,252.1931879723,256.9306618427,237.7713201479,246.85729634990003,81013965,0.0,1.0 | |
| 1211,AAPL,2020-03-18 00:00:00+00:00,246.67,250.0,237.12,239.77,75058406,246.019511497,249.3407300209,236.4946956102,239.1377073484,75058406,0.0,1.0 | |
| 1212,AAPL,2020-03-19 00:00:00+00:00,244.78,252.84,242.61,247.385,67964255,244.1344955781,252.1732407139,241.9702180415,246.7326259849,67964255,0.0,1.0 | |
| 1213,AAPL,2020-03-20 00:00:00+00:00,229.24,251.83,228.0,247.18,100423346,228.6354758,251.1659041647,227.3987457791,246.52816658630002,100423346,0.0,1.0 | |
| 1214,AAPL,2020-03-23 00:00:00+00:00,224.37,228.4997,212.61,228.08,84188208,223.7783183792,227.8971280302,212.04933043900002,227.4785348127,84188208,0.0,1.0 | |
| 1215,AAPL,2020-03-24 00:00:00+00:00,246.88,247.69,234.3,236.36,71882773,246.2289577102,247.0368216755,233.6821321756,235.73669979099998,71882773,0.0,1.0 | |
| 1216,AAPL,2020-03-25 00:00:00+00:00,245.52,258.25,244.3,250.75,75900510,244.8725441389,257.56897411159997,243.6557613764,250.08875221099998,75900510,0.0,1.0 | |
| 1217,AAPL,2020-03-26 00:00:00+00:00,258.44,258.68,246.36,246.52,63140169,257.7584730664,257.9978401672,245.7103289918,245.869907059,63140169,0.0,1.0 | |
| 1218,AAPL,2020-03-27 00:00:00+00:00,247.74,255.87,247.05,252.75,51054153,247.08668982150002,255.1952503618,246.3985094067,252.0834780511,51054153,0.0,1.0 | |
| 1219,AAPL,2020-03-30 00:00:00+00:00,254.81,255.52,249.4,250.74,41994110,254.1380456665,254.8461733398,248.74231226889998,250.0787785818,41994110,0.0,1.0 | |
| 1220,AAPL,2020-03-31 00:00:00+00:00,254.29,262.49,252.0,255.6,49250501,253.61941694810002,261.7977928927,251.3354558611,254.9259623734,49250501,0.0,1.0 | |
| 1221,AAPL,2020-04-01 00:00:00+00:00,240.91,248.72,239.13,246.5,44054638,240.2747010773,248.0641054832,238.4993950796,245.8499598006,44054638,0.0,1.0 | |
| 1222,AAPL,2020-04-02 00:00:00+00:00,244.93,245.15,236.9,240.34,41483493,244.2841000161,244.5035198585,236.2752757678,239.70620421290002,41483493,0.0,1.0 | |
| 1223,AAPL,2020-04-03 00:00:00+00:00,241.41,245.7,238.9741,242.8,32470017,240.7733825374,245.0520694645,238.3439062004,242.1597169963,32470017,0.0,1.0 | |
| 1224,AAPL,2020-04-06 00:00:00+00:00,262.47,263.11,249.38,250.9,50455071,261.7778456343,262.4161579032,248.7223650105,250.23835664900002,50455071,0.0,1.0 | |
| 1225,AAPL,2020-04-07 00:00:00+00:00,259.43,271.7,259.0,270.8,50721831,258.7458623573,270.98350538669996,258.3169963017,270.0858787586,50721831,0.0,1.0 | |
| 1226,AAPL,2020-04-08 00:00:00+00:00,266.07,267.37,261.23,262.74,42223821,265.3683521466,266.6649239428,260.5411156134,262.0471336228,42223821,0.0,1.0 | |
| 1227,AAPL,2020-04-09 00:00:00+00:00,267.99,270.07,264.7,268.7,40529123,267.2832889532,269.357803827,264.00196494610003,267.99141662650004,40529123,0.0,1.0 | |
| 1228,AAPL,2020-04-13 00:00:00+00:00,273.25,273.7,265.83,268.31,32755731,272.5294179128,272.9782312269,265.1289850458,267.60244508759996,32755731,0.0,1.0 | |
| 1229,AAPL,2020-04-14 00:00:00+00:00,287.05,288.25,278.05,280.0,48748672,286.29302621,287.4898617141,277.3167599292,279.2616176234,48748672,0.0,1.0 | |
| 1230,AAPL,2020-04-15 00:00:00+00:00,284.43,286.33,280.63,282.4,32788641,283.67993535939996,285.5749249075,279.88995626310003,281.6552886316,32788641,0.0,1.0 | |
| 1231,AAPL,2020-04-16 00:00:00+00:00,286.69,288.1975,282.3502,287.38,39281290,285.9339755588,287.4375001608,281.6056199582,286.6221559736,39281290,0.0,1.0 | |
| 1232,AAPL,2020-04-17 00:00:00+00:00,282.8,286.945,276.86,284.69,53812478,282.0542337996,286.1883031034,276.1298980544,283.9392497186,53812478,0.0,1.0 | |
| 1233,AAPL,2020-04-20 00:00:00+00:00,276.93,281.68,276.85,277.95,32503750,276.19971345880003,280.93718732919996,276.1199244251,277.2170236372,32503750,0.0,1.0 | |
| 1234,AAPL,2020-04-21 00:00:00+00:00,268.37,277.25,265.43,276.28,45247893,267.6622868628,276.5188695932,264.7300398778,275.5514275607,45247893,0.0,1.0 | |
| 1235,AAPL,2020-04-22 00:00:00+00:00,276.1,277.9,272.2,273.61,29264342,275.3719022351,277.1671554912,271.4821868468,272.8884685641,29264342,0.0,1.0 | |
| 1236,AAPL,2020-04-23 00:00:00+00:00,275.03,281.75,274.87,275.87,31203582,274.3047239106,281.0070027336,274.1451458434,275.14250876349996,31203582,0.0,1.0 | |
| 1237,AAPL,2020-04-24 00:00:00+00:00,282.97,283.01,277.0,277.2,31627183,282.2237854961,282.2636800129,276.2695288632,276.4690014472,31627183,0.0,1.0 | |
| 1238,AAPL,2020-04-27 00:00:00+00:00,283.17,284.54,279.95,281.8,29271893,282.42325808009997,283.78964528060004,279.2117494774,281.0568708796,29271893,0.0,1.0 | |
| 1239,AAPL,2020-04-28 00:00:00+00:00,278.58,285.83,278.2,285.08,28001187,277.8453622769,285.0762434475,277.4663643673,284.3282212574,28001187,0.0,1.0 | |
| 1240,AAPL,2020-04-29 00:00:00+00:00,287.73,289.67,283.89,284.73,34320204,286.9712329957,288.9061170606,283.1413593825,283.9791442354,34320204,0.0,1.0 | |
| 1241,AAPL,2020-04-30 00:00:00+00:00,293.8,294.53,288.35,289.96,45765968,293.0252259206,293.7533008522,287.5895980061,289.1953523074,45765968,0.0,1.0 | |
| 1242,AAPL,2020-05-01 00:00:00+00:00,289.07,299.0,285.85,286.25,60154175,288.3076993086,298.211513105,285.0961907059,285.4951358739,60154175,0.0,1.0 | |
| 1243,AAPL,2020-05-04 00:00:00+00:00,293.16,293.69,286.3172,289.17,33391986,292.38691365169996,292.9155159994,285.56215866220003,288.4074356006,33391986,0.0,1.0 | |
| 1244,AAPL,2020-05-05 00:00:00+00:00,297.56,301.0,294.46,295.06,36937795,296.7753105001,300.2062389452,293.68348544779997,294.2819031999,36937795,0.0,1.0 | |
| 1245,AAPL,2020-05-06 00:00:00+00:00,300.63,303.24,298.87,300.46,35583438,299.8372146647,302.4403318862,298.0818559254,299.6676629683,35583438,0.0,1.0 | |
| 1246,AAPL,2020-05-07 00:00:00+00:00,303.74,305.17,301.97,303.22,28803764,302.9390133462,304.3652423219,301.1736809776,302.4203846278,28803764,0.0,1.0 | |
| 1247,AAPL,2020-05-08 00:00:00+00:00,310.13,310.35,304.29,305.64,33511985,310.13,310.35,304.29,305.64,33511985,0.82,1.0 | |
| 1248,AAPL,2020-05-11 00:00:00+00:00,315.01,317.05,307.24,308.1,36486561,315.01,317.05,307.24,308.1,36486561,0.0,1.0 | |
| 1249,AAPL,2020-05-12 00:00:00+00:00,311.41,319.688,310.91,317.83,40575263,311.41,319.688,310.91,317.83,40575263,0.0,1.0 | |
| 1250,AAPL,2020-05-13 00:00:00+00:00,307.65,315.95,303.21,312.15,50155639,307.65,315.95,303.21,312.15,50155639,0.0,1.0 | |
| 1251,AAPL,2020-05-14 00:00:00+00:00,309.54,309.79,301.53,304.51,39732269,309.54,309.79,301.53,304.51,39732269,0.0,1.0 | |
| 1252,AAPL,2020-05-15 00:00:00+00:00,307.71,307.9,300.21,300.35,41587094,307.71,307.9,300.21,300.35,41587094,0.0,1.0 | |
| 1253,AAPL,2020-05-18 00:00:00+00:00,314.96,316.5,310.3241,313.17,33843125,314.96,316.5,310.3241,313.17,33843125,0.0,1.0 | |
| 1254,AAPL,2020-05-19 00:00:00+00:00,313.14,318.52,313.01,315.03,25432385,313.14,318.52,313.01,315.03,25432385,0.0,1.0 | |
| 1255,AAPL,2020-05-20 00:00:00+00:00,319.23,319.52,316.2,316.68,27876215,319.23,319.52,316.2,316.68,27876215,0.0,1.0 | |
| 1256,AAPL,2020-05-21 00:00:00+00:00,316.85,320.89,315.87,318.66,25672211,316.85,320.89,315.87,318.66,25672211,0.0,1.0 | |
| 1257,AAPL,2020-05-22 00:00:00+00:00,318.89,319.23,315.35,315.77,20450754,318.89,319.23,315.35,315.77,20450754,0.0,1.0 | |