diff --git "a/data/raw/AAPL_stock_data_2010_2024.csv" "b/data/raw/AAPL_stock_data_2010_2024.csv"
new file mode 100644--- /dev/null
+++ "b/data/raw/AAPL_stock_data_2010_2024.csv"
@@ -0,0 +1,3774 @@
+Date,Open,High,Low,Close,Adj Close,Volume,company_name
+2010-01-04,6.424605846405029,7.643214225769043,7.660714149475098,7.585000038146973,7.622499942779541,493729600,AAPL
+2010-01-05,6.435712814331055,7.656428813934326,7.699643135070801,7.6160712242126465,7.664286136627197,601904800,AAPL
+2010-01-06,6.33334493637085,7.534643173217773,7.68678617477417,7.526785850524902,7.656428813934326,552160000,AAPL
+2010-01-07,6.321637153625488,7.520713806152344,7.5714287757873535,7.466071128845215,7.5625,477131200,AAPL
+2010-01-08,6.363662242889404,7.570713996887207,7.5714287757873535,7.466429233551025,7.510714054107666,447610800,AAPL
+2010-01-11,6.307526111602783,7.503929138183594,7.607142925262451,7.444643020629883,7.599999904632568,462229600,AAPL
+2010-01-12,6.23577880859375,7.4185709953308105,7.491786003112793,7.372142791748047,7.471070766448975,594459600,AAPL
+2010-01-13,6.3237385749816895,7.523213863372803,7.533214092254639,7.289286136627197,7.423929214477539,605892000,AAPL
+2010-01-14,6.287113666534424,7.479642868041992,7.5164289474487305,7.465000152587891,7.503929138183594,432894000,AAPL
+2010-01-15,6.182043075561523,7.354642868041992,7.557143211364746,7.352499961853027,7.533214092254639,594067600,AAPL
+2010-01-19,6.455524921417236,7.679999828338623,7.685357093811035,7.401429176330566,7.440357208251953,730007600,AAPL
+2010-01-20,6.356160640716553,7.56178617477417,7.698214054107666,7.482142925262451,7.675356864929199,612152800,AAPL
+2010-01-21,6.246284484863281,7.431070804595947,7.618214130401611,7.400356769561768,7.574285984039307,608154400,AAPL
+2010-01-22,5.936478614807129,7.0625,7.410714149475098,7.041429042816162,7.385000228881836,881767600,AAPL
+2010-01-25,6.0961833000183105,7.252500057220459,7.310713768005371,7.1496429443359375,7.232500076293945,1065699600,AAPL
+2010-01-26,6.182343006134033,7.355000019073486,7.632500171661377,7.235000133514404,7.3553571701049805,1867110000,AAPL
+2010-01-27,6.240580081939697,7.424285888671875,7.520713806152344,7.126070976257324,7.387499809265137,1722568400,AAPL
+2010-01-28,5.9827094078063965,7.117499828338623,7.339285850524902,7.096428871154785,7.318929195404053,1173502400,AAPL
+2010-01-29,5.765663146972656,6.859285831451416,7.221428871154785,6.794642925262451,7.181428909301758,1245952400,AAPL
+2010-02-01,5.845818042755127,6.9546427726745605,7.0,6.8321428298950195,6.870357036590576,749876400,AAPL
+2010-02-02,5.879741668701172,6.994999885559082,7.0114288330078125,6.906428813934326,6.996786117553711,698342400,AAPL
+2010-02-03,5.980907440185547,7.115356922149658,7.150000095367432,6.943571090698242,6.9703569412231445,615328000,AAPL
+2010-02-04,5.765362739562988,6.85892915725708,7.0846428871154785,6.841785907745361,7.026071071624756,757652000,AAPL
+2010-02-05,5.867732048034668,6.980713844299316,7.0,6.816071033477783,6.879642963409424,850306800,AAPL
+2010-02-08,5.8275041580200195,6.932857036590576,7.067142963409424,6.9285712242126465,6.98892879486084,478270800,AAPL
+2010-02-09,5.889647006988525,7.006785869598389,7.0535712242126465,6.955357074737549,7.014999866485596,632886800,AAPL
+2010-02-10,5.8575239181518555,6.968571186065674,7.021429061889648,6.937857151031494,6.996070861816406,370361600,AAPL
+2010-02-11,5.964096546173096,7.0953569412231445,7.1339287757873535,6.930714130401611,6.960000038146973,550345600,AAPL
+2010-02-12,6.015429496765137,7.156428813934326,7.2014288902282715,6.982142925262451,7.075356960296631,655468800,AAPL
+2010-02-16,6.10609245300293,7.264286041259766,7.2746429443359375,7.197143077850342,7.2121429443359375,543737600,AAPL
+2010-02-17,6.0805745124816895,7.23392915725708,7.296785831451416,7.1735711097717285,7.292500019073486,436396800,AAPL
+2010-02-18,6.091981410980225,7.247499942779541,7.28178596496582,7.175714015960693,7.201070785522461,422825200,AAPL
+2010-02-19,6.054156303405762,7.202499866485596,7.257143020629883,7.182499885559082,7.209286212921143,415469600,AAPL
+2010-02-22,6.016631126403809,7.1578569412231445,7.232142925262451,7.11392879486084,7.226428985595703,390563600,AAPL
+2010-02-23,5.915764331817627,7.0378570556640625,7.190357208251953,6.989643096923828,7.142857074737549,575094800,AAPL
+2010-02-24,6.023836135864258,7.166429042816162,7.194285869598389,7.065713882446289,7.0796427726745605,460566400,AAPL
+2010-02-25,6.064064979553223,7.214285850524902,7.244999885559082,7.03178596496582,7.049285888671875,665126000,AAPL
+2010-02-26,6.142716884613037,7.307857036590576,7.327499866485596,7.214285850524902,7.2278571128845215,507460800,AAPL
+2010-03-01,6.273904323577881,7.463929176330566,7.482142925262451,7.337500095367432,7.348214149475098,550093600,AAPL
+2010-03-02,6.269701957702637,7.458929061889648,7.5296430587768555,7.419285774230957,7.497499942779541,566546400,AAPL
+2010-03-03,6.284111022949219,7.476070880889893,7.495357036590576,7.42642879486084,7.4621429443359375,372052800,AAPL
+2010-03-04,6.325538158416748,7.525356769561768,7.5328569412231445,7.451070785522461,7.474286079406738,366041200,AAPL
+2010-03-05,6.572903156280518,7.819643020629883,7.846428871154785,7.6653571128845215,7.67642879486084,899620400,AAPL
+2010-03-08,6.576807498931885,7.824285984039307,7.86035680770874,7.794642925262451,7.857500076293945,429889600,AAPL
+2010-03-09,6.695087432861328,7.965000152587891,8.035714149475098,7.78178596496582,7.796785831451416,920259200,AAPL
+2010-03-10,6.749723434448242,8.029999732971191,8.052857398986816,7.971428871154785,7.993928909301758,596218000,AAPL
+2010-03-11,6.769536018371582,8.053570747375488,8.053570747375488,7.975714206695557,7.996786117553711,405700400,AAPL
+2010-03-12,6.802558898925781,8.092857360839844,8.133213996887207,8.0625,8.120356559753418,416323600,AAPL
+2010-03-15,6.719702243804932,7.994286060333252,8.053570747375488,7.8660712242126465,8.049285888671875,493502800,AAPL
+2010-03-16,6.738015651702881,8.016071319580078,8.03499984741211,7.946785926818848,8.006428718566895,446908000,AAPL
+2010-03-17,6.72810697555542,8.00428581237793,8.087499618530273,7.973928928375244,8.032142639160156,450956800,AAPL
+2010-03-18,6.744018077850342,8.023214340209961,8.035714149475098,7.950356960296631,8.003570556640625,342109600,AAPL
+2010-03-19,6.671971321105957,7.9375,8.044285774230957,7.901071071624756,8.028214454650879,559445600,AAPL
+2010-03-22,6.747020721435547,8.026785850524902,8.071429252624512,7.862500190734863,7.873929023742676,456419600,AAPL
+2010-03-23,6.855393409729004,8.15571403503418,8.170714378356934,8.003570556640625,8.058570861816406,602431200,AAPL
+2010-03-24,6.885714530944824,8.19178581237793,8.221428871154785,8.125356674194336,8.130000114440918,597780400,AAPL
+2010-03-25,6.804059028625488,8.094642639160156,8.248929023742676,8.08035659790039,8.247142791748047,542284400,AAPL
+2010-03-26,6.931646347045898,8.246429443359375,8.283928871154785,8.162500381469727,8.176786422729492,640875200,AAPL
+2010-03-29,6.976374626159668,8.299642562866211,8.352499961853027,8.272143363952637,8.321429252624512,540744400,AAPL
+2010-03-30,7.080246925354004,8.423213958740234,8.481429100036621,8.366070747375488,8.449999809265137,527310000,AAPL
+2010-03-31,7.054726600646973,8.39285659790039,8.450357437133789,8.373571395874023,8.410357475280762,430659600,AAPL
+2010-04-01,7.083846092224121,8.427499771118164,8.526070594787598,8.3125,8.478928565979004,603145200,AAPL
+2010-04-05,7.1594977378845215,8.517499923706055,8.518214225769043,8.384642601013184,8.392143249511719,684507600,AAPL
+2010-04-06,7.1910200119018555,8.555000305175781,8.579999923706055,8.464285850524902,8.507143020629883,447017200,AAPL
+2010-04-07,7.222839832305908,8.592857360839844,8.640000343322754,8.523571014404297,8.555356979370117,628502000,AAPL
+2010-04-08,7.2033281326293945,8.569643020629883,8.626428604125977,8.501428604125977,8.587142944335938,572989200,AAPL
+2010-04-09,7.258563995361328,8.635356903076172,8.63892936706543,8.587857246398926,8.6225004196167,334182800,AAPL
+2010-04-12,7.273574352264404,8.653214454650879,8.681071281433105,8.63607120513916,8.649999618530273,333026400,AAPL
+2010-04-13,7.277774810791016,8.65821361541748,8.671428680419922,8.61107063293457,8.637857437133789,306210800,AAPL
+2010-04-14,7.3756422996521,8.774642944335938,8.778928756713867,8.71678638458252,8.760000228881836,404076400,AAPL
+2010-04-15,7.472606182098389,8.890000343322754,8.893928527832031,8.768214225769043,8.777856826782227,376784800,AAPL
+2010-04-16,7.426974773406982,8.835714340209961,8.96928596496582,8.733928680419922,8.8774995803833,750545600,AAPL
+2010-04-19,7.417069911956787,8.823928833007812,8.853214263916016,8.634642601013184,8.822500228881836,566924400,AAPL
+2010-04-20,7.342621326446533,8.735357284545898,8.901785850524902,8.677143096923828,8.876428604125977,738326400,AAPL
+2010-04-21,7.7818145751953125,9.257857322692871,9.29464340209961,9.133213996887207,9.242856979370117,982391200,AAPL
+2010-04-22,7.999460220336914,9.516785621643066,9.526785850524902,9.149999618530273,9.222857475280762,793424800,AAPL
+2010-04-23,8.130348205566406,9.672499656677246,9.72071361541748,9.535714149475098,9.571070671081543,796955600,AAPL
+2010-04-26,8.090422630310059,9.625,9.730713844299316,9.578213691711426,9.710000038146973,479068800,AAPL
+2010-04-27,7.86647367477417,9.35857105255127,9.565713882446289,9.304286003112793,9.545356750488281,709343600,AAPL
+2010-04-28,7.853263854980469,9.342857360839844,9.428570747375488,9.157500267028809,9.401785850524902,758402400,AAPL
+2010-04-29,8.064603805541992,9.59428596496582,9.64285659790039,9.357500076293945,9.393570899963379,558840800,AAPL
+2010-04-30,7.837951183319092,9.3246431350708,9.663213729858398,9.321429252624512,9.618213653564453,542463600,AAPL
+2010-05-03,7.995859146118164,9.512499809265137,9.567143440246582,9.388570785522461,9.422857284545898,454342000,AAPL
+2010-05-04,7.76560640335083,9.238571166992188,9.403214454650879,9.16964340209961,9.38892936706543,723819600,AAPL
+2010-05-05,7.684850692749023,9.142499923706055,9.21928596496582,8.883213996887207,9.036786079406738,883103200,AAPL
+2010-05-06,7.392454624176025,8.79464340209961,9.223214149475098,7.1160712242126465,9.065357208251953,1285860800,AAPL
+2010-05-07,7.080543518066406,8.42357063293457,8.806071281433105,8.043213844299316,8.70392894744873,1676018400,AAPL
+2010-05-10,7.624805927276611,9.071070671081543,9.094642639160156,8.876070976257324,8.9375,984306400,AAPL
+2010-05-11,7.700760364532471,9.161429405212402,9.28178596496582,8.946429252624512,8.994285583496094,848906800,AAPL
+2010-05-12,7.867971897125244,9.360357284545898,9.397500038146973,9.239286422729492,9.258570671081543,654379600,AAPL
+2010-05-13,7.755996227264404,9.227143287658691,9.464285850524902,9.157142639160156,9.400713920593262,599712400,AAPL
+2010-05-14,7.619706153869629,9.0649995803833,9.15999984741211,8.910714149475098,9.1128568649292,759362800,AAPL
+2010-05-17,7.631714820861816,9.079285621643066,9.149286270141602,8.846785545349121,9.096428871154785,762834800,AAPL
+2010-05-18,7.575875282287598,9.012857437133789,9.233928680419922,8.937856674194336,9.177857398986816,782678400,AAPL
+2010-05-19,7.45519495010376,8.869285583496094,9.032856941223145,8.744643211364746,8.910714149475098,1025726800,AAPL
+2010-05-20,7.1375837326049805,8.491429328918457,8.708929061889648,8.436071395874023,8.638570785522461,1282915200,AAPL
+2010-05-21,7.274476528167725,8.65428638458252,8.73214340209961,8.262499809265137,8.3149995803833,1223891200,AAPL
+2010-05-24,7.407761573791504,8.812856674194336,8.960714340209961,8.795000076293945,8.831428527832031,754238800,AAPL
+2010-05-25,7.361530780792236,8.757857322692871,8.812856674194336,8.470000267028809,8.548213958740234,1048006400,AAPL
+2010-05-26,7.328211307525635,8.71821403503418,9.004643440246582,8.70535659790039,8.931428909301758,850654000,AAPL
+2010-05-27,7.605595588684082,9.048213958740234,9.067500114440918,8.896785736083984,8.949999809265137,666282400,AAPL
+2010-05-28,7.711564540863037,9.174285888671875,9.264286041259766,9.048213958740234,9.26392936706543,815614800,AAPL
+2010-06-01,7.8301472663879395,9.315357208251953,9.497857093811035,9.248571395874023,9.274642944335938,876472800,AAPL
+2010-06-02,7.923810005187988,9.426786422729492,9.45714282989502,9.297499656677246,9.447856903076172,688548000,AAPL
+2010-06-03,7.898892879486084,9.397143363952637,9.483928680419922,9.3003568649292,9.47071361541748,650106800,AAPL
+2010-06-04,7.683950424194336,9.14142894744873,9.353570938110352,9.093929290771484,9.221785545349121,758304400,AAPL
+2010-06-07,7.533249378204346,8.962142944335938,9.255356788635254,8.948213577270508,9.224642753601074,886942000,AAPL
+2010-06-08,7.484916687011719,8.904643058776855,9.064286231994629,8.773214340209961,9.044285774230957,1000770400,AAPL
+2010-06-09,7.300889492034912,8.685713768005371,8.996429443359375,8.660357475280762,8.981071472167969,854630000,AAPL
+2010-06-10,7.520339012145996,8.946785926818848,8.963570594787598,8.649999618530273,8.744285583496094,776356000,AAPL
+2010-06-11,7.610400199890137,9.053929328918457,9.066429138183594,8.834643363952637,8.865357398986816,545759200,AAPL
+2010-06-14,7.633514881134033,9.081428527832031,9.255356788635254,9.071785926818848,9.14142894744873,602960400,AAPL
+2010-06-15,7.795924186706543,9.274642944335938,9.280357360839844,9.125,9.130000114440918,585074000,AAPL
+2010-06-16,8.022878646850586,9.54464340209961,9.5625,9.30821418762207,9.324999809265137,783678000,AAPL
+2010-06-17,8.161568641662598,9.709643363952637,9.746429443359375,9.625,9.664285659790039,872855200,AAPL
+2010-06-18,8.227616310119629,9.788213729858398,9.821429252624512,9.693571090698242,9.723214149475098,784621600,AAPL
+2010-06-21,8.110536575317383,9.64892864227295,9.964642524719238,9.59749984741211,9.917499542236328,776490400,AAPL
+2010-06-22,8.221010208129883,9.780357360839844,9.856071472167969,9.696429252624512,9.720000267028809,717262000,AAPL
+2010-06-23,8.134550094604492,9.677499771118164,9.809286117553711,9.567856788635254,9.806428909301758,768457200,AAPL
+2010-06-24,8.075410842895508,9.60714340209961,9.757143020629883,9.574999809265137,9.678570747375488,714277200,AAPL
+2010-06-25,8.006363868713379,9.524999618530273,9.65250015258789,9.493213653564453,9.645000457763672,549942400,AAPL
+2010-06-28,8.054398536682129,9.58214282989502,9.633929252624512,9.447142601013184,9.53321361541748,584948000,AAPL
+2010-06-29,7.690253734588623,9.14892864227295,9.442500114440918,9.08214282989502,9.432856559753418,1133344800,AAPL
+2010-06-30,7.55095911026001,8.983214378356934,9.213213920593262,8.928929328918457,9.168213844299316,739452000,AAPL
+2010-07-01,7.459399700164795,8.874285697937012,9.100000381469727,8.686429023742676,9.08214282989502,1022896000,AAPL
+2010-07-02,7.4131693840026855,8.819286346435547,8.961786270141602,8.685713768005371,8.946070671081543,693842800,AAPL
+2010-07-06,7.463902950286865,8.879643440246582,9.028571128845215,8.791428565979004,8.964285850524902,615235600,AAPL
+2010-07-07,7.765301704406738,9.238213539123535,9.241786003112793,8.91964340209961,8.946070671081543,654556000,AAPL
+2010-07-08,7.747891902923584,9.217499732971191,9.389286041259766,9.103214263916016,9.374285697937012,738144400,AAPL
+2010-07-09,7.793824195861816,9.272143363952637,9.282142639160156,9.1128568649292,9.174642562866211,433322400,AAPL
+2010-07-12,7.723875522613525,9.188928604125977,9.351785659790039,9.102143287658691,9.233214378356934,562878400,AAPL
+2010-07-13,7.5590620040893555,8.992856979370117,9.157142639160156,8.801071166992188,9.15428638458252,1190924000,AAPL
+2010-07-14,7.586982727050781,9.026070594787598,9.135713577270508,8.89285659790039,8.906429290771484,812047600,AAPL
+2010-07-15,7.548558712005615,8.98035717010498,9.177499771118164,8.83214282989502,8.865357398986816,824866000,AAPL
+2010-07-16,7.502027988433838,8.925000190734863,9.106071472167969,8.871786117553711,9.042142868041992,1039858400,AAPL
+2010-07-19,7.372341156005859,8.770713806152344,8.924285888671875,8.557143211364746,8.924285888671875,1024478000,AAPL
+2010-07-20,7.561766624450684,8.996070861816406,9.032142639160156,8.571785926818848,8.675000190734863,1074950800,AAPL
+2010-07-21,7.632314682006836,9.079999923706055,9.469642639160156,9.071429252624512,9.467499732971191,1185671200,AAPL
+2010-07-22,7.775811195373535,9.250714302062988,9.285714149475098,9.118213653564453,9.20285701751709,645318800,AAPL
+2010-07-23,7.803428649902344,9.283571243286133,9.299285888671875,9.152856826782227,9.181785583496094,533388800,AAPL
+2010-07-26,7.783613204956055,9.260000228881836,9.289285659790039,9.20392894744873,9.285714149475098,420551600,AAPL
+2010-07-27,7.927713394165039,9.431428909301758,9.45714282989502,9.296428680419922,9.31678581237793,584771600,AAPL
+2010-07-28,7.834048271179199,9.319999694824219,9.499643325805664,9.29464340209961,9.416786193847656,519985200,AAPL
+2010-07-29,7.748493194580078,9.21821403503418,9.380356788635254,9.146429061889648,9.311071395874023,643806800,AAPL
+2010-07-30,7.722675323486328,9.1875,9.274999618530273,9.103570938110352,9.13892936706543,448210000,AAPL
+2010-08-02,7.860766410827637,9.351785659790039,9.378213882446289,9.272143363952637,9.30142879486084,428055600,AAPL
+2010-08-03,7.863167762756348,9.354642868041992,9.402142524719238,9.265000343322754,9.321785926818848,417653600,AAPL
+2010-08-04,7.89469051361084,9.392143249511719,9.438570976257324,9.296786308288574,9.3871431350708,420375200,AAPL
+2010-08-05,7.856269359588623,9.346428871154785,9.399286270141602,9.305356979370117,9.34749984741211,289097200,AAPL
+2010-08-06,7.807934761047363,9.288928985595703,9.338929176330566,9.201070785522461,9.277856826782227,444897600,AAPL
+2010-08-09,7.8577656745910645,9.348214149475098,9.362500190734863,9.270357131958008,9.338570594787598,303128000,AAPL
+2010-08-10,7.787517547607422,9.264642715454102,9.301786422729492,9.198213577270508,9.280357360839844,451920000,AAPL
+2010-08-11,7.510733127593994,8.935357093811035,9.131786346435547,8.921786308288574,9.121429443359375,620054400,AAPL
+2010-08-12,7.558762550354004,8.992500305175781,9.039285659790039,8.789999961853027,8.810357093811035,534920400,AAPL
+2010-08-13,7.478010177612305,8.896429061889648,8.99571418762207,8.896071434020996,8.987500190734863,354869200,AAPL
+2010-08-16,7.434183597564697,8.84428596496582,8.928929328918457,8.807856559753418,8.842143058776855,318430000,AAPL
+2010-08-17,7.5641679763793945,8.998929023742676,9.093929290771484,8.899999618530273,8.931428909301758,422640400,AAPL
+2010-08-18,7.597189903259277,9.038213729858398,9.095356941223145,8.984999656677246,9.012857437133789,339696000,AAPL
+2010-08-19,7.501425266265869,8.924285888671875,9.052857398986816,8.881428718566895,9.029999732971191,426706000,AAPL
+2010-08-20,7.494221210479736,8.915714263916016,9.068571090698242,8.89285659790039,8.90678596496582,384230000,AAPL
+2010-08-23,7.3789448738098145,8.778571128845215,9.0,8.758929252624512,8.992500305175781,414041600,AAPL
+2010-08-24,7.202728271484375,8.568928718566895,8.678570747375488,8.523214340209961,8.666786193847656,602565600,AAPL
+2010-08-25,7.291584014892578,8.674642562866211,8.713929176330566,8.471428871154785,8.501428604125977,596867600,AAPL
+2010-08-26,7.213233947753906,8.581428527832031,8.776785850524902,8.581428527832031,8.766071319580078,466505200,AAPL
+2010-08-27,7.253458023071289,8.62928581237793,8.664643287658691,8.412857055664062,8.633929252624512,548391200,AAPL
+2010-08-30,7.279876232147217,8.660714149475098,8.776785850524902,8.59571361541748,8.598570823669434,383289200,AAPL
+2010-08-31,7.297890663146973,8.682143211364746,8.734286308288574,8.583929061889648,8.637499809265137,420786800,AAPL
+2010-09-01,7.514934062957764,8.940357208251953,8.980713844299316,8.795714378356934,8.838213920593262,697037600,AAPL
+2010-09-02,7.5701751708984375,9.006071090698242,9.006071090698242,8.8774995803833,8.973570823669434,415427600,AAPL
+2010-09-03,7.76830530166626,9.241786003112793,9.242142677307129,9.089285850524902,9.110357284545898,520788800,AAPL
+2010-09-07,7.7394866943359375,9.207500457763672,9.268928527832031,9.151785850524902,9.165714263916016,342557600,AAPL
+2010-09-08,7.892884254455566,9.390000343322754,9.442500114440918,9.253570556640625,9.277856826782227,526551200,AAPL
+2010-09-09,7.8973917961120605,9.395357131958008,9.518570899963379,9.390000343322754,9.465714454650879,438575200,AAPL
+2010-09-10,7.907596588134766,9.407500267028809,9.446429252624512,9.335714340209961,9.399642944335938,387542400,AAPL
+2010-09-13,8.016570091247559,9.537142753601074,9.581428527832031,9.491429328918457,9.493571281433105,388780000,AAPL
+2010-09-14,8.047195434570312,9.57357120513916,9.613213539123535,9.482856750488281,9.507499694824219,408150400,AAPL
+2010-09-15,8.112037658691406,9.650713920593262,9.656429290771484,9.565713882446289,9.577500343322754,429368800,AAPL
+2010-09-16,8.302663803100586,9.8774995803833,9.881071090698242,9.625,9.651429176330566,652103200,AAPL
+2010-09-17,8.266637802124023,9.834643363952637,9.927143096923828,9.774286270141602,9.917499542236328,634477200,AAPL
+2010-09-20,8.502599716186523,10.115357398986816,10.135000228881836,9.851785659790039,9.859999656677246,658677600,AAPL
+2010-09-21,8.518810272216797,10.134642601013184,10.262499809265137,10.099642753601074,10.137857437133789,668074400,AAPL
+2010-09-22,8.638286590576172,10.276785850524902,10.28499984741211,10.086071014404297,10.096785545349121,585289600,AAPL
+2010-09-23,8.673413276672363,10.318571090698242,10.455714225769043,10.214285850524902,10.22607135772705,786116800,AAPL
+2010-09-24,8.775480270385742,10.4399995803833,10.483214378356934,10.376786231994629,10.432143211364746,649488000,AAPL
+2010-09-27,8.740656852722168,10.398571014404297,10.526070594787598,10.393214225769043,10.499285697937012,482834800,AAPL
+2010-09-28,8.611566543579102,10.244999885559082,10.420356750488281,9.821429252624512,10.420356750488281,1035042400,AAPL
+2010-09-29,8.626884460449219,10.263214111328125,10.350357055664062,10.214285850524902,10.258213996887207,469644000,AAPL
+2010-09-30,8.518208503723145,10.133929252624512,10.35714340209961,10.04464340209961,10.321429252624512,673391600,AAPL
+2010-10-01,8.481281280517578,10.09000015258789,10.234999656677246,10.048213958740234,10.219642639160156,448142800,AAPL
+2010-10-04,8.364806175231934,9.95142936706543,10.103570938110352,9.920356750488281,10.057143211364746,435302000,AAPL
+2010-10-05,8.674013137817383,10.319286346435547,10.337499618530273,10.0649995803833,10.071429252624512,501967200,AAPL
+2010-10-06,8.681516647338867,10.328213691711426,10.428214073181152,10.187856674194336,10.342499732971191,670868800,AAPL
+2010-10-07,8.682418823242188,10.329285621643066,10.374285697937012,10.246786117553711,10.369285583496094,408399600,AAPL
+2010-10-08,8.82801628112793,10.5024995803833,10.51785659790039,10.35714340209961,10.418213844299316,658403200,AAPL
+2010-10-11,8.866742134094238,10.54857063293457,10.615714073181152,10.521429061889648,10.526429176330566,427753200,AAPL
+2010-10-12,8.96220588684082,10.662142753601074,10.696429252624512,10.446070671081543,10.5503568649292,558544000,AAPL
+2010-10-13,9.010238647460938,10.71928596496582,10.784285545349121,10.70714282989502,10.721428871154785,630092400,AAPL
+2010-10-14,9.075382232666016,10.796786308288574,10.802499771118164,10.728570938110352,10.774642944335938,435296400,AAPL
+2010-10-15,9.44853401184082,11.240714073181152,11.25,10.889642715454102,10.979999542236328,922194000,AAPL
+2010-10-18,9.546399116516113,11.35714340209961,11.39285659790039,11.224642753601074,11.373929023742676,1093010800,AAPL
+2010-10-19,9.290923118591309,11.053214073181152,11.206070899963379,10.71500015258789,10.835714340209961,1232784000,AAPL
+2010-10-20,9.32214641571045,11.090356826782227,11.223214149475098,10.959643363952637,11.035714149475098,721624400,AAPL
+2010-10-21,9.291827201843262,11.054286003112793,11.240714073181152,10.95714282989502,11.15571403503418,551460000,AAPL
+2010-10-22,9.230286598205566,10.981071472167969,11.072856903076172,10.939286231994629,11.038213729858398,372778000,AAPL
+2010-10-25,9.27140998840332,11.029999732971191,11.128570556640625,11.015713691711426,11.038928985595703,392462000,AAPL
+2010-10-26,9.247696876525879,11.001786231994629,11.062143325805664,10.916070938110352,10.959643363952637,392929600,AAPL
+2010-10-27,9.241095542907715,10.993928909301758,11.067856788635254,10.914285659790039,10.987500190734863,399002800,AAPL
+2010-10-28,9.163339614868164,10.901429176330566,11.0,10.746429443359375,10.998213768005371,551051200,AAPL
+2010-10-29,9.035457611083984,10.749285697937012,10.924285888671875,10.745356559753418,10.865357398986816,430511200,AAPL
+2010-11-01,9.13151741027832,10.863571166992188,10.914285659790039,10.79285717010498,10.793571472167969,423889200,AAPL
+2010-11-02,9.287022590637207,11.04857063293457,11.078213691711426,10.964285850524902,10.964285850524902,433930000,AAPL
+2010-11-03,9.39029312133789,11.171428680419922,11.174285888671875,11.018928527832031,11.120356559753418,508348400,AAPL
+2010-11-04,9.5545015335083,11.366786003112793,11.4350004196167,11.251070976257324,11.266071319580078,642488000,AAPL
+2010-11-05,9.520280838012695,11.326070785522461,11.413213729858398,11.3125,11.356785774230957,361253200,AAPL
+2010-11-08,9.565007209777832,11.37928581237793,11.420356750488281,11.312856674194336,11.328571319580078,281758400,AAPL
+2010-11-09,9.48875617980957,11.28857135772705,11.475000381469727,11.23214340209961,11.466071128845215,383544000,AAPL
+2010-11-10,9.547298431396484,11.358214378356934,11.384642601013184,11.198213577270508,11.308570861816406,384227200,AAPL
+2010-11-11,9.505870819091797,11.308929443359375,11.371429443359375,11.223214149475098,11.25,361284000,AAPL
+2010-11-12,9.247095108032227,11.001070976257324,11.303570747375488,10.843929290771484,11.285714149475098,795846800,AAPL
+2010-11-15,9.217379570007324,10.965714454650879,11.090714454650879,10.938214302062988,11.01642894744873,403606000,AAPL
+2010-11-16,9.053770065307617,10.771071434020996,10.985713958740234,10.6899995803833,10.918571472167969,657650000,AAPL
+2010-11-17,9.021042823791504,10.73214340209961,10.856785774230957,10.634285926818848,10.757143020629883,479449600,AAPL
+2010-11-18,9.25910472869873,11.01535701751709,11.059642791748047,10.881786346435547,10.899999618530273,494491200,AAPL
+2010-11-19,9.208072662353516,10.954643249511719,11.014286041259766,10.901429176330566,10.998929023742676,384843200,AAPL
+2010-11-22,9.407103538513184,11.191429138183594,11.191429138183594,10.923929214477539,10.95285701751709,393075200,AAPL
+2010-11-23,9.268111228942871,11.026070594787598,11.133929252624512,10.94857120513916,11.087499618530273,519447600,AAPL
+2010-11-24,9.450332641601562,11.242856979370117,11.264286041259766,11.133929252624512,11.14285659790039,413725200,AAPL
+2010-11-26,9.456334114074707,11.25,11.346428871154785,11.17642879486084,11.204999923706055,237585600,AAPL
+2010-11-29,9.512472152709961,11.31678581237793,11.338570594787598,11.12071418762207,11.26785659790039,445785200,AAPL
+2010-11-30,9.340757369995117,11.112500190734863,11.227143287658691,11.102499961853027,11.197856903076172,501858000,AAPL
+2010-12-01,9.498363494873047,11.300000190734863,11.348214149475098,11.25,11.259642601013184,461750800,AAPL
+2010-12-02,9.550897598266602,11.362500190734863,11.39285659790039,11.246070861816406,11.340356826782227,462837200,AAPL
+2010-12-03,9.529585838317871,11.337142944335938,11.380356788635254,11.297857284545898,11.321785926818848,342092800,AAPL
+2010-12-06,9.610941886901855,11.433929443359375,11.511786460876465,11.372142791748047,11.380000114440918,448481600,AAPL
+2010-12-07,9.552701950073242,11.364643096923828,11.571070671081543,11.361429214477539,11.564286231994629,391454000,AAPL
+2010-12-08,9.636758804321289,11.464642524719238,11.46500015258789,11.325357437133789,11.415356636047363,321935600,AAPL
+2010-12-09,9.599228858947754,11.420000076293945,11.51785659790039,11.393570899963379,11.504643440246582,294151200,AAPL
+2010-12-10,9.623249053955078,11.44857120513916,11.466071128845215,11.378570556640625,11.416070938110352,262511200,AAPL
+2010-12-13,9.656569480895996,11.488213539123535,11.609286308288574,11.464285850524902,11.584643363952637,439815600,AAPL
+2010-12-14,9.615142822265625,11.438928604125977,11.519286155700684,11.39285659790039,11.490357398986816,351008000,AAPL
+2010-12-15,9.617243766784668,11.441429138183594,11.535714149475098,11.399642944335938,11.428570747375488,417312000,AAPL
+2010-12-16,9.643965721130371,11.473214149475098,11.521785736083984,11.432143211364746,11.467499732971191,322030800,AAPL
+2010-12-17,9.624750137329102,11.450357437133789,11.492500305175781,11.436785697937012,11.486785888671875,386929200,AAPL
+2010-12-20,9.672783851623535,11.507499694824219,11.54464340209961,11.365357398986816,11.485713958740234,385610400,AAPL
+2010-12-21,9.73252010345459,11.578571319580078,11.585356712341309,11.501786231994629,11.535714149475098,256354000,AAPL
+2010-12-22,9.76134204864502,11.6128568649292,11.632857322692871,11.555356979370117,11.584285736083984,265921600,AAPL
+2010-12-23,9.71451187133789,11.557143211364746,11.612500190734863,11.541786193847656,11.60714340209961,223157200,AAPL
+2010-12-27,9.746932029724121,11.59571361541748,11.622857093811035,11.482856750488281,11.530357360839844,249816000,AAPL
+2010-12-28,9.770647048950195,11.623929023742676,11.666428565979004,11.609286308288574,11.639642715454102,175924000,AAPL
+2010-12-29,9.76524543762207,11.617500305175781,11.658928871154785,11.610713958740234,11.650713920593262,163139200,AAPL
+2010-12-30,9.71631145477295,11.559286117553711,11.625356674194336,11.537500381469727,11.624285697937012,157494400,AAPL
+2010-12-31,9.68328857421875,11.520000457763672,11.552857398986816,11.475357055664062,11.533928871154785,193508000,AAPL
+2011-01-03,9.893729209899902,11.770357131958008,11.795000076293945,11.601428985595703,11.630000114440918,445138400,AAPL
+2011-01-04,9.945365905761719,11.831786155700684,11.875,11.719642639160156,11.872857093811035,309080800,AAPL
+2011-01-05,10.026719093322754,11.928570747375488,11.940713882446289,11.76785659790039,11.76964282989502,255519600,AAPL
+2011-01-06,10.018614768981934,11.918929100036621,11.973214149475098,11.889286041259766,11.954285621643066,300428800,AAPL
+2011-01-07,10.09036636352539,12.00428581237793,12.012499809265137,11.853570938110352,11.928214073181152,311931200,AAPL
+2011-01-10,10.280388832092285,12.23035717010498,12.258213996887207,12.041786193847656,12.10107135772705,448560000,AAPL
+2011-01-11,10.256075859069824,12.20142936706543,12.319999694824219,12.123929023742676,12.317143440246582,444108000,AAPL
+2011-01-12,10.33952808380127,12.300713539123535,12.301071166992188,12.214285850524902,12.258929252624512,302590400,AAPL
+2011-01-13,10.377351760864258,12.34571361541748,12.380000114440918,12.280357360839844,12.327142715454102,296780400,AAPL
+2011-01-14,10.461408615112305,12.445713996887207,12.445713996887207,12.30142879486084,12.353214263916016,308840000,AAPL
+2011-01-18,10.226354598999023,12.166070938110352,12.312856674194336,11.64285659790039,11.768570899963379,1880998000,AAPL
+2011-01-19,10.172013282775879,12.101428985595703,12.449999809265137,12.031429290771484,12.441070556640625,1135612800,AAPL
+2011-01-20,9.987090110778809,11.881428718566895,12.08214282989502,11.789999961853027,12.01535701751709,764789200,AAPL
+2011-01-21,9.808168411254883,11.668571472167969,11.960000038146973,11.665356636047363,11.920356750488281,754401200,AAPL
+2011-01-24,10.130289077758789,12.051786422729492,12.051786422729492,11.668571472167969,11.673929214477539,574683200,AAPL
+2011-01-25,10.248871803283691,12.192856788635254,12.194286346435547,11.948928833007812,12.011786460876465,546868000,AAPL
+2011-01-26,10.322416305541992,12.280357360839844,12.342857360839844,12.196429252624512,12.248571395874023,506875600,AAPL
+2011-01-27,10.303206443786621,12.257499694824219,12.310357093811035,12.243928909301758,12.277856826782227,285026000,AAPL
+2011-01-28,10.089757919311523,12.003570556640625,12.300000190734863,11.911786079406738,12.291786193847656,592057200,AAPL
+2011-01-31,10.186422348022461,12.118571281433105,12.144286155700684,11.939286231994629,11.992856979370117,377246800,AAPL
+2011-02-01,10.357842445373535,12.322500228881836,12.344642639160156,12.177857398986816,12.189286231994629,426633200,AAPL
+2011-02-02,10.33652400970459,12.29714298248291,12.33035659790039,12.26964282989502,12.301786422729492,258955200,AAPL
+2011-02-03,10.31010627746582,12.265713691711426,12.294285774230957,12.091071128845215,12.278571128845215,393797600,AAPL
+2011-02-04,10.401971817016602,12.375,12.382143020629883,12.268214225769043,12.272856712341309,321840400,AAPL
+2011-02-07,10.563478469848633,12.567143440246582,12.616070747375488,12.415714263916016,12.424642562866211,485021600,AAPL
+2011-02-08,10.663143157958984,12.685713768005371,12.697142601013184,12.576786041259766,12.631428718566895,381040800,AAPL
+2011-02-09,10.75200366973877,12.791428565979004,12.821429252624512,12.673929214477539,12.685357093811035,482745200,AAPL
+2011-02-10,10.643332481384277,12.662142753601074,12.85714340209961,12.428570747375488,12.76392936706543,928550000,AAPL
+2011-02-11,10.712679862976074,12.744643211364746,12.778571128845215,12.626428604125977,12.66964340209961,367572800,AAPL
+2011-02-14,10.782629013061523,12.82785701751709,12.838570594787598,12.739643096923828,12.742500305175781,310416400,AAPL
+2011-02-15,10.804238319396973,12.853570938110352,12.856071472167969,12.76964282989502,12.828213691711426,284174800,AAPL
+2011-02-16,10.90120792388916,12.968929290771484,13.032142639160156,12.875,12.885713577270508,481157600,AAPL
+2011-02-17,10.756206512451172,12.796428680419922,12.866786003112793,12.732856750488281,12.758929252624512,530583200,AAPL
+2011-02-18,10.523850440979004,12.520000457763672,12.839285850524902,12.482856750488281,12.811071395874023,816057200,AAPL
+2011-02-22,10.165107727050781,12.09321403503418,12.335714340209961,12.061429023742676,12.219642639160156,872555600,AAPL
+2011-02-23,10.285490036010742,12.236429214477539,12.308570861816406,12.09321403503418,12.098929405212402,671854400,AAPL
+2011-02-24,10.293294906616211,12.24571418762207,12.326786041259766,12.084643363952637,12.286429405212402,499900800,AAPL
+2011-02-25,10.451805114746094,12.434286117553711,12.443928718566895,12.314286231994629,12.330714225769043,380018800,AAPL
+2011-02-28,10.603404998779297,12.614643096923828,12.680356979370117,12.539999961853027,12.544285774230957,403074000,AAPL
+2011-03-01,10.486329078674316,12.475357055664062,12.704285621643066,12.417142868041992,12.695357322692871,456136800,AAPL
+2011-03-02,10.570684432983398,12.575714111328125,12.655357360839844,12.442856788635254,12.498571395874023,602590800,AAPL
+2011-03-03,10.79403018951416,12.841428756713867,12.849642753601074,12.71142864227295,12.756786346435547,500788400,AAPL
+2011-03-04,10.807243347167969,12.85714340209961,12.867500305175781,12.776785850524902,12.85964298248291,453266800,AAPL
+2011-03-07,10.667949676513672,12.691429138183594,12.916786193847656,12.546786308288574,12.907142639160156,546123200,AAPL
+2011-03-08,10.679951667785645,12.705714225769043,12.764286041259766,12.58035659790039,12.6753568649292,356316800,AAPL
+2011-03-09,10.58119010925293,12.588213920593262,12.670000076293945,12.521429061889648,12.667499542236328,453306000,AAPL
+2011-03-10,10.40707778930664,12.381071090698242,12.491786003112793,12.317856788635254,12.468570709228516,507539200,AAPL
+2011-03-11,10.566778182983398,12.571070671081543,12.582857131958008,12.321429252624512,12.333213806152344,471080400,AAPL
+2011-03-14,10.613910675048828,12.627142906188965,12.731429100036621,12.546786308288574,12.613571166992188,435957200,AAPL
+2011-03-15,10.369852066040039,12.336786270141602,12.422857284545898,12.146429061889648,12.217857360839844,721081200,AAPL
+2011-03-16,9.906936645507812,11.786070823669434,12.25,11.652142524719238,12.214285850524902,1162011200,AAPL
+2011-03-17,10.045929908752441,11.95142936706543,12.128929138183594,11.809286117553711,12.029643058776855,659422400,AAPL
+2011-03-18,9.926751136779785,11.809642791748047,12.078571319580078,11.785714149475098,12.040356636047363,753214000,AAPL
+2011-03-21,10.185823440551758,12.117856979370117,12.133570671081543,11.973570823669434,11.999643325805664,409402000,AAPL
+2011-03-22,10.242863655090332,12.185713768005371,12.236429214477539,12.112142562866211,12.234286308288574,325922800,AAPL
+2011-03-23,10.182518005371094,12.11392879486084,12.150713920593262,11.998213768005371,12.117142677307129,372996400,AAPL
+2011-03-24,10.356040000915527,12.320357322692871,12.35714340209961,12.102143287658691,12.208929061889648,404712000,AAPL
+2011-03-25,10.553275108337402,12.555000305175781,12.57357120513916,12.393570899963379,12.431071281433105,448910000,AAPL
+2011-03-28,10.520246505737305,12.515713691711426,12.65428638458252,12.515713691711426,12.612500190734863,309355200,AAPL
+2011-03-29,10.535860061645508,12.534285545349121,12.534285545349121,12.359286308288574,12.416428565979004,352900800,AAPL
+2011-03-30,10.465912818908691,12.451070785522461,12.531429290771484,12.408571243286133,12.522856712341309,329406000,AAPL
+2011-03-31,10.462312698364258,12.446785926818848,12.492856979370117,12.359286308288574,12.369999885559082,274019200,AAPL
+2011-04-01,10.343732833862305,12.305713653564453,12.556785583496094,12.260713577270508,12.539643287658691,418661600,AAPL
+2011-04-04,10.242559432983398,12.185357093811035,12.307143211364746,12.085714340209961,12.296786308288574,460084800,AAPL
+2011-04-05,10.173514366149902,12.103214263916016,12.223214149475098,12.0,12.035357475280762,482731200,AAPL
+2011-04-06,10.148000717163086,12.072856903076172,12.282142639160156,12.040714263916016,12.186429023742676,402539200,AAPL
+2011-04-07,10.149200439453125,12.074286460876465,12.15821361541748,12.001070976257324,12.074999809265137,373447200,AAPL
+2011-04-08,10.058542251586914,11.966428756713867,12.148214340209961,11.926786422729492,12.140000343322754,377535200,AAPL
+2011-04-11,9.930656433105469,11.814286231994629,11.988213539123535,11.786429405212402,11.930713653564453,398946800,AAPL
+2011-04-12,9.978683471679688,11.871429443359375,11.918929100036621,11.79285717010498,11.803214073181152,425639200,AAPL
+2011-04-13,10.090662002563477,12.004643440246582,12.005000114440918,11.875714302062988,11.96500015258789,346220000,AAPL
+2011-04-14,9.979287147521973,11.872142791748047,12.0,11.859286308288574,11.95714282989502,301800800,AAPL
+2011-04-15,9.8303861618042,11.694999694824219,11.915714263916016,11.671428680419922,11.903571128845215,453605600,AAPL
+2011-04-18,9.962176322937012,11.851785659790039,11.865357398986816,11.434286117553711,11.646429061889648,609898800,AAPL
+2011-04-19,10.142595291137695,12.066429138183594,12.070713996887207,11.846785545349121,11.896429061889648,419378400,AAPL
+2011-04-20,10.279186248779297,12.228928565979004,12.348214149475098,12.196429252624512,12.268214225769043,700666400,AAPL
+2011-04-21,10.528054237365723,12.524999618530273,12.68321418762207,12.447142601013184,12.678570747375488,753810400,AAPL
+2011-04-25,10.597406387329102,12.607500076293945,12.633929252624512,12.510713577270508,12.5121431350708,266546000,AAPL
+2011-04-26,10.519651412963867,12.515000343322754,12.678214073181152,12.476785659790039,12.62928581237793,338800000,AAPL
+2011-04-27,10.51154613494873,12.505356788635254,12.583929061889648,12.396429061889648,12.579999923706055,356213200,AAPL
+2011-04-28,10.409479141235352,12.383929252624512,12.491070747375488,12.34000015258789,12.36392879486084,360959200,AAPL
+2011-04-29,10.510941505432129,12.504643440246582,12.641071319580078,12.381071090698242,12.385000228881836,1006345200,AAPL
+2011-05-02,10.395363807678223,12.367142677307129,12.516785621643066,12.339285850524902,12.490714073181152,442713600,AAPL
+2011-05-03,10.453003883361816,12.435713768005371,12.496070861816406,12.343570709228516,12.428214073181152,313348000,AAPL
+2011-05-04,10.494131088256836,12.48464298248291,12.565357208251953,12.388570785522461,12.437856674194336,389250400,AAPL
+2011-05-05,10.409479141235352,12.383929252624512,12.533928871154785,12.358928680419922,12.442856788635254,335969200,AAPL
+2011-05-06,10.40677261352539,12.380714416503906,12.5,12.364643096923828,12.48892879486084,280134400,AAPL
+2011-05-09,10.434991836547852,12.414285659790039,12.471428871154785,12.376070976257324,12.42357063293457,204747200,AAPL
+2011-05-10,10.490531921386719,12.48035717010498,12.48892879486084,12.380714416503906,12.460356712341309,282091600,AAPL
+2011-05-11,10.4238862991333,12.401070594787598,12.5,12.329999923706055,12.46500015258789,336000000,AAPL
+2011-05-12,10.404072761535645,12.3774995803833,12.397143363952637,12.223929405212402,12.361429214477539,322000000,AAPL
+2011-05-13,10.221848487854004,12.160714149475098,12.366070747375488,12.155357360839844,12.345000267028809,326116000,AAPL
+2011-05-16,10.005703926086426,11.903571128845215,12.186429023742676,11.878570556640625,12.114286422729492,449775200,AAPL
+2011-05-17,10.090960502624512,12.005000114440918,12.005000114440918,11.811785697937012,11.85714340209961,452334400,AAPL
+2011-05-18,10.202936172485352,12.138214111328125,12.180356979370117,12.0,12.016785621643066,334776400,AAPL
+2011-05-19,10.222749710083008,12.161786079406738,12.228928565979004,12.095356941223145,12.217143058776855,261170000,AAPL
+2011-05-20,10.06334400177002,11.972143173217773,12.176786422729492,11.96500015258789,12.127142906188965,337968400,AAPL
+2011-05-23,10.038725852966309,11.942856788635254,11.999285697937012,11.765000343322754,11.784643173217773,383600000,AAPL
+2011-05-24,9.972386360168457,11.86392879486084,11.996429443359375,11.833571434020996,11.98214340209961,321927200,AAPL
+2011-05-25,10.110172271728516,12.027856826782227,12.091428756713867,11.887499809265137,11.90821361541748,294224000,AAPL
+2011-05-26,10.056736946105957,11.964285850524902,12.03178596496582,11.943928718566895,11.998929023742676,222560800,AAPL
+2011-05-27,10.1290864944458,12.0503568649292,12.05821418762207,11.939642906188965,11.95714282989502,203599200,AAPL
+2011-05-31,10.44189167022705,12.422499656677246,12.422499656677246,12.178570747375488,12.182143211364746,417754400,AAPL
+2011-06-01,10.372249603271484,12.339642524719238,12.576070785522461,12.308929443359375,12.459643363952637,554682800,AAPL
+2011-06-02,10.389962196350098,12.360713958740234,12.427857398986816,12.296428680419922,12.375,338783200,AAPL
+2011-06-03,10.31010627746582,12.265713691711426,12.333213806152344,12.214642524719238,12.256428718566895,313250000,AAPL
+2011-06-06,10.148000717163086,12.072856903076172,12.39464282989502,12.064642906188965,12.346428871154785,461941200,AAPL
+2011-06-07,9.967877388000488,11.85857105255127,12.079285621643066,11.853570938110352,12.077500343322754,529785200,AAPL
+2011-06-08,9.973884582519531,11.865714073181152,11.95714282989502,11.808929443359375,11.849286079406738,333723600,AAPL
+2011-06-09,9.95136833190918,11.838929176330566,11.916786193847656,11.8125,11.901785850524902,275088800,AAPL
+2011-06-10,9.783556938171387,11.639286041259766,11.845000267028809,11.625356674194336,11.805356979370117,433955200,AAPL
+2011-06-13,9.804571151733398,11.664285659790039,11.725357055664062,11.60964298248291,11.685713768005371,329473200,AAPL
+2011-06-14,9.979887962341309,11.872857093811035,11.901785850524902,11.76107120513916,11.785714149475098,334569200,AAPL
+2011-06-15,9.809074401855469,11.66964340209961,11.796428680419922,11.602856636047363,11.776785850524902,399196000,AAPL
+2011-06-16,9.76134204864502,11.6128568649292,11.738571166992188,11.368928909301758,11.675000190734863,510591200,AAPL
+2011-06-17,9.614239692687988,11.437856674194336,11.758929252624512,11.40571403503418,11.749643325805664,615020000,AAPL
+2011-06-20,9.4659423828125,11.261428833007812,11.346428871154785,11.089285850524902,11.334285736083984,640645600,AAPL
+2011-06-21,9.765542984008789,11.617856979370117,11.635713577270508,11.257143020629883,11.3100004196167,493382400,AAPL
+2011-06-22,9.684791564941406,11.521785736083984,11.746429443359375,11.513570785522461,11.6128568649292,390583200,AAPL
+2011-06-23,9.943562507629395,11.829643249511719,11.846071243286133,11.361429214477539,11.390713691711426,559759200,AAPL
+2011-06-24,9.797067642211914,11.655357360839844,11.898214340209961,11.610357284545898,11.834643363952637,439807200,AAPL
+2011-06-27,9.967877388000488,11.85857105255127,11.925000190734863,11.6875,11.6996431350708,339813600,AAPL
+2011-06-28,10.064544677734375,11.973570823669434,12.024999618530273,11.908571243286133,11.916070938110352,294299600,AAPL
+2011-06-29,10.027917861938477,11.930000305175781,12.013214111328125,11.852856636047363,12.001428604125977,352545200,AAPL
+2011-06-30,10.076855659484863,11.988213539123535,12.004643440246582,11.8871431350708,11.953571319580078,322954800,AAPL
+2011-07-01,10.304706573486328,12.259285926818848,12.26785659790039,11.935713768005371,11.998213768005371,435313200,AAPL
+2011-07-05,10.489933013916016,12.479642868041992,12.493928909301758,12.23214340209961,12.25,355054000,AAPL
+2011-07-06,10.559877395629883,12.562856674194336,12.646429061889648,12.382499694824219,12.462499618530273,444626000,AAPL
+2011-07-07,10.723189353942871,12.757143020629883,12.785714149475098,12.64285659790039,12.666786193847656,399663600,AAPL
+2011-07-08,10.798534393310547,12.846785545349121,12.85714340209961,12.578571319580078,12.619285583496094,489633200,AAPL
+2011-07-11,10.627120971679688,12.64285659790039,12.848929405212402,12.600713729858398,12.726428985595703,442674400,AAPL
+2011-07-12,10.61961841583252,12.633929252624512,12.774286270141602,12.450714111328125,12.626070976257324,451609200,AAPL
+2011-07-13,10.747800827026367,12.786429405212402,12.85714340209961,12.727856636047363,12.797499656677246,391638800,AAPL
+2011-07-14,10.7402925491333,12.77750015258789,12.914643287658691,12.726428985595703,12.893214225769043,430533600,AAPL
+2011-07-15,10.954939842224121,13.032856941223145,13.035714149475098,12.827500343322754,12.89892864227295,484467200,AAPL
+2011-07-18,11.221524238586426,13.350000381469727,13.380356788635254,13.045714378356934,13.051071166992188,572653200,AAPL
+2011-07-19,11.313081741333008,13.458929061889648,13.523214340209961,13.332857131958008,13.5,819145600,AAPL
+2011-07-20,11.61478328704834,13.817856788635254,14.15250015258789,13.785714149475098,14.147143363952637,941340400,AAPL
+2011-07-21,11.626492500305176,13.831786155700684,13.930713653564453,13.710714340209961,13.819643020629883,526534400,AAPL
+2011-07-22,11.806912422180176,14.046428680419922,14.108928680419922,13.848214149475098,13.868571281433105,516728800,AAPL
+2011-07-25,11.963017463684082,14.23214340209961,14.285714149475098,13.914999961853027,13.941070556640625,589806000,AAPL
+2011-07-26,12.110417366027832,14.407500267028809,14.446429252624512,14.274286270141602,14.285714149475098,476582400,AAPL
+2011-07-27,11.785597801208496,14.021071434020996,14.380000114440918,14.005356788635254,14.306785583496094,659324400,AAPL
+2011-07-28,11.762481689453125,13.993571281433105,14.178214073181152,13.861785888671875,13.986429214477539,594034000,AAPL
+2011-07-29,11.722253799438477,13.945713996887207,14.112500190734863,13.714285850524902,13.84428596496582,632584400,AAPL
+2011-08-01,11.910480499267578,14.16964340209961,14.26785659790039,14.013214111328125,14.206428527832031,612836000,AAPL
+2011-08-02,11.675122261047363,13.889642715454102,14.210714340209961,13.869643211364746,14.201786041259766,639539600,AAPL
+2011-08-03,11.784998893737793,14.020357131958008,14.055356979370117,13.651429176330566,13.963570594787598,732508000,AAPL
+2011-08-04,11.328692436218262,13.477499961853027,13.975713729858398,13.476785659790039,13.907500267028809,871407600,AAPL
+2011-08-05,11.216117858886719,13.343570709228516,13.696429252624512,12.948928833007812,13.587142944335938,1204590800,AAPL
+2011-08-08,10.603404998779297,12.614643096923828,13.134642601013184,12.607856750488281,12.917499542236328,1143833600,AAPL
+2011-08-09,11.227824211120605,13.357500076293945,13.378929138183594,12.678570747375488,12.903571128845215,1082583600,AAPL
+2011-08-10,10.918014526367188,12.98892879486084,13.380356788635254,12.946429252624512,13.255356788635254,878656800,AAPL
+2011-08-11,11.21851634979248,13.346428871154785,13.408928871154785,13.025713920593262,13.232856750488281,741969200,AAPL
+2011-08-12,11.317282676696777,13.463929176330566,13.558570861816406,13.365357398986816,13.5024995803833,528976000,AAPL
+2011-08-15,11.510010719299316,13.693214416503906,13.748929023742676,13.503213882446289,13.55821418762207,460544000,AAPL
+2011-08-16,11.422050476074219,13.588570594787598,13.69178581237793,13.430713653564453,13.625714302062988,498750000,AAPL
+2011-08-17,11.42085075378418,13.587142944335938,13.732856750488281,13.5,13.653928756713867,442061200,AAPL
+2011-08-18,10.988859176635742,13.073213577270508,13.308929443359375,12.906070709228516,13.244285583496094,851435200,AAPL
+2011-08-19,10.688060760498047,12.715356826782227,13.10714340209961,12.714285850524902,12.934642791748047,775888400,AAPL
+2011-08-22,10.700368881225586,12.729999542236328,13.031429290771484,12.681785583496094,13.018214225769043,535315200,AAPL
+2011-08-23,11.2155179977417,13.342857360839844,13.34428596496582,12.75,12.867856979370117,656835200,AAPL
+2011-08-24,11.292970657348633,13.4350004196167,13.534285545349121,13.235713958740234,13.338213920593262,626267600,AAPL
+2011-08-25,11.21911334991455,13.347143173217773,13.408928871154785,13.035714149475098,13.03857135772705,871346000,AAPL
+2011-08-26,11.515116691589355,13.699286460876465,13.70714282989502,13.242856979370117,13.256071090698242,641477200,AAPL
+2011-08-29,11.706945419311523,13.927499771118164,13.98214340209961,13.85714340209961,13.863571166992188,405269200,AAPL
+2011-08-30,11.707545280456543,13.928214073181152,13.994285583496094,13.793213844299316,13.866070747375488,417922400,AAPL
+2011-08-31,11.552643775939941,13.743928909301758,14.002857208251953,13.637857437133789,13.948928833007812,522586400,AAPL
+2011-09-01,11.438562393188477,13.608214378356934,13.833571434020996,13.597143173217773,13.77928638458252,343725200,AAPL
+2011-09-02,11.229025840759277,13.358928680419922,13.5,13.279643058776855,13.383570671081543,438939200,AAPL
+2011-09-06,11.399837493896484,13.562143325805664,13.583213806152344,13.088570594787598,13.120356559753418,509698000,AAPL
+2011-09-07,11.525622367858887,13.711786270141602,13.771429061889648,13.64285659790039,13.770000457763672,350576800,AAPL
+2011-09-08,11.531927108764648,13.71928596496582,13.878929138183594,13.653928756713867,13.657142639160156,416158400,AAPL
+2011-09-09,11.331992149353027,13.481429100036621,13.785714149475098,13.393570899963379,13.711786270141602,564813200,AAPL
+2011-09-12,11.405844688415527,13.569286346435547,13.602856636047363,13.282142639160156,13.321429252624512,467832400,AAPL
+2011-09-13,11.546337127685547,13.736429214477539,13.793213844299316,13.58035659790039,13.647856712341309,440560400,AAPL
+2011-09-14,11.6868314743042,13.903571128845215,14.007499694824219,13.777142524719238,13.822142601013184,534724400,AAPL
+2011-09-15,11.796704292297363,14.034285545349121,14.059286117553711,13.925000190734863,13.979642868041992,417818800,AAPL
+2011-09-16,12.023055076599121,14.303570747375488,14.303570747375488,14.108214378356934,14.126428604125977,698513200,AAPL
+2011-09-19,12.357179641723633,14.701070785522461,14.758213996887207,14.114286422729492,14.178570747375488,823860800,AAPL
+2011-09-20,12.41181755065918,14.766071319580078,15.102143287658691,14.685357093811035,14.83035659790039,775754000,AAPL
+2011-09-21,12.372490882873535,14.71928596496582,15.056785583496094,14.714285850524902,14.987142562866211,605976000,AAPL
+2011-09-22,12.0626802444458,14.350713729858398,14.636428833007812,14.16785717010498,14.322500228881836,968480800,AAPL
+2011-09-23,12.137133598327637,14.439286231994629,14.526429176330566,14.280357360839844,14.295714378356934,546277200,AAPL
+2011-09-26,12.1032133102417,14.39892864227295,14.427857398986816,13.975000381469727,14.28071403503418,812876400,AAPL
+2011-09-27,11.985833168029785,14.259285926818848,14.616070747375488,14.216428756713867,14.59749984741211,632497600,AAPL
+2011-09-28,11.91828441619873,14.178929328918457,14.419285774230957,14.161070823669434,14.292499542236328,429637600,AAPL
+2011-09-29,11.724954605102539,13.948928833007812,14.364643096923828,13.793213844299316,14.354286193847656,651086800,AAPL
+2011-09-30,11.447267532348633,13.618571281433105,13.88892936706543,13.613571166992188,13.825714111328125,547640800,AAPL
+2011-10-03,11.245534896850586,13.378570556640625,13.665714263916016,13.327500343322754,13.584643363952637,669099200,AAPL
+2011-10-04,11.182491302490234,13.303570747375488,13.635713577270508,12.651429176330566,13.3774995803833,1233677200,AAPL
+2011-10-05,11.355108261108398,13.508929252624512,13.5649995803833,12.867856979370117,13.137857437133789,786469600,AAPL
+2011-10-06,11.328692436218262,13.477499961853027,13.742142677307129,13.278571128845215,13.333213806152344,812582400,AAPL
+2011-10-07,11.1014404296875,13.20714282989502,13.490714073181152,13.160357475280762,13.420714378356934,535458000,AAPL
+2011-10-10,11.672121047973633,13.88607120513916,13.88607120513916,13.507499694824219,13.538928985595703,442514800,AAPL
+2011-10-11,12.016749382019043,14.29607105255127,14.399286270141602,13.98214340209961,14.020357131958008,605687600,AAPL
+2011-10-12,12.073792457580566,14.36392879486084,14.616070747375488,14.290714263916016,14.547857284545898,622286000,AAPL
+2011-10-13,12.261116027832031,14.586786270141602,14.586786270141602,14.387499809265137,14.463570594787598,426185200,AAPL
+2011-10-14,12.668486595153809,15.071429252624512,15.071429252624512,14.831070899963379,14.886786460876465,573367200,AAPL
+2011-10-17,12.608150482177734,14.999643325805664,15.239286422729492,14.854999542236328,15.062143325805664,686044800,AAPL
+2011-10-18,12.675694465637207,15.079999923706055,15.171786308288574,14.856785774230957,15.062856674194336,881602400,AAPL
+2011-10-19,11.966619491577148,14.236429214477539,14.58642864227295,14.20714282989502,14.333929061889648,1104059600,AAPL
+2011-10-20,11.8672513961792,14.118213653564453,14.298213958740234,14.07892894744873,14.285714149475098,549270400,AAPL
+2011-10-21,11.794000625610352,14.031070709228516,14.255000114440918,13.95535659790039,14.217857360839844,621244400,AAPL
+2011-10-24,12.181262969970703,14.491786003112793,14.51785659790039,14.121429443359375,14.149286270141602,502138000,AAPL
+2011-10-25,11.941102981567383,14.206070899963379,14.51964282989502,14.192143440246582,14.465356826782227,430427200,AAPL
+2011-10-26,12.026060104370117,14.307143211364746,14.376786231994629,14.041070938110352,14.348570823669434,456304800,AAPL
+2011-10-27,12.148839950561523,14.453213691711426,14.60714340209961,14.353214263916016,14.555713653564453,494664800,AAPL
+2011-10-28,12.156647682189941,14.462499618530273,14.512499809265137,14.375356674194336,14.39285659790039,322842800,AAPL
+2011-10-31,12.151542663574219,14.456428527832031,14.618928909301758,14.323213577270508,14.372142791748047,385501200,AAPL
+2011-11-01,11.903273582458496,14.161070823669434,14.26785659790039,14.043571472167969,14.193214416503906,531790000,AAPL
+2011-11-02,11.93029499053955,14.193214416503906,14.30142879486084,14.11107063293457,14.288928985595703,327350800,AAPL
+2011-11-03,12.100207328796387,14.395357131958008,14.407142639160156,14.119999885559082,14.2524995803833,441386400,AAPL
+2011-11-04,12.015247344970703,14.294285774230957,14.408571243286133,14.255714416503906,14.358214378356934,302229200,AAPL
+2011-11-07,11.999943733215332,14.276070594787598,14.285714149475098,14.147500038146973,14.282500267028809,270275600,AAPL
+2011-11-08,12.195072174072266,14.508213996887207,14.571429252624512,14.341428756713867,14.364643096923828,400442000,AAPL
+2011-11-09,11.866355895996094,14.117142677307129,14.317500114440918,14.079643249511719,14.177499771118164,558684000,AAPL
+2011-11-10,11.564350128173828,13.757857322692871,14.186071395874023,13.648214340209961,14.179642677307129,744752400,AAPL
+2011-11-11,11.546337127685547,13.736429214477539,13.882143020629883,13.580714225769043,13.807499885559082,653786000,AAPL
+2011-11-14,11.385430335998535,13.545000076293945,13.758929252624512,13.507143020629883,13.697142601013184,432905200,AAPL
+2011-11-15,11.672719955444336,13.886786460876465,13.910714149475098,13.551786422729492,13.600000381469727,430810800,AAPL
+2011-11-16,11.5508394241333,13.741786003112793,13.96928596496582,13.725713729858398,13.901785850524902,349210400,AAPL
+2011-11-17,11.3298921585083,13.478928565979004,13.734999656677246,13.410714149475098,13.713570594787598,479900400,AAPL
+2011-11-18,11.255743026733398,13.390713691711426,13.571070671081543,13.388570785522461,13.532856941223145,371938000,AAPL
+2011-11-21,11.077722549438477,13.178929328918457,13.274286270141602,13.068214416503906,13.228570938110352,447980400,AAPL
+2011-11-22,11.302873611450195,13.446785926818848,13.4975004196167,13.247857093811035,13.250714302062988,409021200,AAPL
+2011-11-23,11.017083168029785,13.106785774230957,13.422857284545898,13.102856636047363,13.375356674194336,428271200,AAPL
+2011-11-25,10.91441822052002,12.98464298248291,13.255356788635254,12.975713729858398,13.157856941223145,254760800,AAPL
+2011-11-28,11.291166305541992,13.432856559753418,13.454285621643066,13.22607135772705,13.298213958740234,346413200,AAPL
+2011-11-29,11.203509330749512,13.328571319580078,13.529643058776855,13.221428871154785,13.422857284545898,375855200,AAPL
+2011-11-30,11.473690032958984,13.649999618530273,13.652856826782227,13.510713577270508,13.617500305175781,405938400,AAPL
+2011-12-01,11.64570426940918,13.854642868041992,13.89285659790039,13.598214149475098,13.662142753601074,387181200,AAPL
+2011-12-02,11.698843002319336,13.91785717010498,14.05821418762207,13.877857208251953,13.922499656677246,379055600,AAPL
+2011-12-05,11.798206329345703,14.036070823669434,14.157500267028809,13.942500114440918,14.053214073181152,357210000,AAPL
+2011-12-06,11.736363410949707,13.962499618530273,14.093929290771484,13.906429290771484,14.018214225769043,283598000,AAPL
+2011-12-07,11.680526733398438,13.896071434020996,13.962142944335938,13.812856674194336,13.926071166992188,304746400,AAPL
+2011-12-08,11.727657318115234,13.952142715454102,14.125,13.936785697937012,13.98035717010498,376356400,AAPL
+2011-12-09,11.816515922546387,14.057856559753418,14.072856903076172,13.965356826782227,14.030357360839844,296993200,AAPL
+2011-12-12,11.763083457946777,13.994285583496094,14.067856788635254,13.908928871154785,13.988571166992188,301067200,AAPL
+2011-12-13,11.672121047973633,13.88607120513916,14.121429443359375,13.824999809265137,14.035714149475098,338928800,AAPL
+2011-12-14,11.413345336914062,13.578213691711426,13.835000038146973,13.488571166992188,13.810713768005371,406887600,AAPL
+2011-12-15,11.375824928283691,13.533571243286133,13.704999923706055,13.51107120513916,13.690357208251953,256200000,AAPL
+2011-12-16,11.438265800476074,13.607856750488281,13.719642639160156,13.556071281433105,13.584285736083984,421478400,AAPL
+2011-12-19,11.47398853302002,13.650357246398926,13.744643211364746,13.588570594787598,13.659643173217773,235530400,AAPL
+2011-12-20,11.886463165283203,14.141071319580078,14.146429061889648,13.830714225769043,13.848570823669434,337215200,AAPL
+2011-12-21,11.901476860046387,14.158928871154785,14.189286231994629,14.000356674194336,14.167499542236328,262948000,AAPL
+2011-12-22,11.964520454406738,14.233928680419922,14.254643440246582,14.146429061889648,14.178570747375488,202358800,AAPL
+2011-12-23,12.108016014099121,14.404643058776855,14.413928985595703,14.267499923706055,14.274642944335938,269399200,AAPL
+2011-12-27,12.204079627990723,14.518928527832031,14.610357284545898,14.393570899963379,14.396429061889648,265076000,AAPL
+2011-12-28,12.087299346923828,14.380000114440918,14.58035659790039,14.333571434020996,14.53178596496582,228662000,AAPL
+2011-12-29,12.16174602508545,14.468570709228516,14.487500190734863,14.303929328918457,14.407142639160156,215978000,AAPL
+2011-12-30,12.158148765563965,14.464285850524902,14.510000228881836,14.410357475280762,14.411070823669434,179662000,AAPL
+2012-01-03,12.345170974731445,14.686785697937012,14.73214340209961,14.60714340209961,14.621429443359375,302220800,AAPL
+2012-01-04,12.411519050598145,14.765713691711426,14.8100004196167,14.617142677307129,14.64285659790039,260022000,AAPL
+2012-01-05,12.549308776855469,14.929642677307129,14.948213577270508,14.738213539123535,14.819643020629883,271269600,AAPL
+2012-01-06,12.680498123168945,15.085714340209961,15.098214149475098,14.972143173217773,14.991786003112793,318292800,AAPL
+2012-01-09,12.660385131835938,15.061785697937012,15.276785850524902,15.048213958740234,15.196429252624512,394024400,AAPL
+2012-01-10,12.705713272094727,15.115714073181152,15.214285850524902,15.053570747375488,15.211071014404297,258196400,AAPL
+2012-01-11,12.6850004196167,15.091071128845215,15.101785659790039,14.975357055664062,15.09571361541748,215084800,AAPL
+2012-01-12,12.65018081665039,15.049642562866211,15.103570938110352,14.95535659790039,15.081428527832031,212587200,AAPL
+2012-01-13,12.602745056152344,14.993213653564453,15.016071319580078,14.952142715454102,14.989286422729492,226021600,AAPL
+2012-01-17,12.749542236328125,15.16785717010498,15.213929176330566,15.105713844299316,15.149999618530273,242897200,AAPL
+2012-01-18,12.881929397583008,15.325357437133789,15.338213920593262,15.225000381469727,15.248571395874023,276791200,AAPL
+2012-01-19,12.841103553771973,15.276785850524902,15.406070709228516,15.232500076293945,15.362500190734863,261738400,AAPL
+2012-01-20,12.61745548248291,15.010713577270508,15.26785659790039,14.991070747375488,15.267499923706055,413974400,AAPL
+2012-01-23,12.83089828491211,15.264642715454102,15.301786422729492,15.08214282989502,15.095356941223145,306062400,AAPL
+2012-01-24,12.620755195617676,15.014642715454102,15.182143211364746,14.983928680419922,15.182143211364746,547638000,AAPL
+2012-01-25,13.408781051635742,15.952142715454102,16.230356216430664,15.84749984741211,16.229999542236328,958314000,AAPL
+2012-01-26,13.347845077514648,15.879643440246582,16.028213500976562,15.82642936706543,16.01285743713379,323985200,AAPL
+2012-01-27,13.427398681640625,15.974286079406738,16.01714324951172,15.848929405212402,15.869285583496094,299709200,AAPL
+2012-01-30,13.59941291809082,16.17892837524414,16.21071434020996,15.90678596496582,15.918213844299316,379341200,AAPL
+2012-01-31,13.703580856323242,16.3028564453125,16.365713119506836,16.18107032775879,16.27107048034668,391683600,AAPL
+2012-02-01,13.694872856140137,16.292499542236328,16.392499923706055,16.269643783569336,16.37178611755371,270046000,AAPL
+2012-02-02,13.66275405883789,16.25428581237793,16.327499389648438,16.213571548461914,16.282142639160156,186796400,AAPL
+2012-02-03,13.79964828491211,16.417142868041992,16.428571701049805,16.270000457763672,16.332143783569336,286599600,AAPL
+2012-02-06,13.92843246459961,16.570356369018555,16.606428146362305,16.364286422729492,16.37071418762207,249412800,AAPL
+2012-02-07,14.074333190917969,16.743928909301758,16.77678680419922,16.59214210510254,16.616071701049805,316223600,AAPL
+2012-02-08,14.309990882873535,17.0242862701416,17.028213500976562,16.774999618530273,16.803571701049805,407890000,AAPL
+2012-02-09,14.805022239685059,17.61321449279785,17.741071701049805,17.162857055664062,17.170000076293945,884214800,AAPL
+2012-02-10,14.812527656555176,17.622142791748047,17.77214241027832,17.448213577270508,17.534286499023438,631302000,AAPL
+2012-02-13,15.088113784790039,17.950000762939453,17.993928909301758,17.75321388244629,17.840356826782227,517216000,AAPL
+2012-02-14,15.294054985046387,18.19499969482422,18.198570251464844,17.928571701049805,18.023571014404297,460398400,AAPL
+2012-02-15,14.940107345581055,17.773929595947266,18.796070098876953,17.746070861816406,18.36642837524414,1506120000,AAPL
+2012-02-16,15.076403617858887,17.936071395874023,18.03178596496582,17.379642486572266,17.553571701049805,944552000,AAPL
+2012-02-17,15.073698997497559,17.932857513427734,18.1346435546875,17.867856979370117,17.96821403503418,535805200,AAPL
+2012-02-21,15.455859184265137,18.387500762939453,18.387500762939453,18.00428581237793,18.10285758972168,605595200,AAPL
+2012-02-22,15.401518821716309,18.322856903076172,18.410356521606445,18.18107032775879,18.32428550720215,483302400,AAPL
+2012-02-23,15.502087593078613,18.4424991607666,18.493928909301758,18.196428298950195,18.395713806152344,568027600,AAPL
+2012-02-24,15.68281078338623,18.657499313354492,18.674999237060547,18.522857666015625,18.559642791748047,415072000,AAPL
+2012-02-27,15.783376693725586,18.777143478393555,18.875,18.43857192993164,18.618213653564453,547582000,AAPL
+2012-02-28,16.073070526123047,19.12178611755371,19.12178611755371,18.780357360839844,18.855714797973633,600387200,AAPL
+2012-02-29,16.28411102294922,19.37285614013672,19.5575008392334,19.132143020629883,19.341428756713867,952011200,AAPL
+2012-03-01,16.345060348510742,19.445356369018555,19.578929901123047,19.241785049438477,19.577499389648438,683270000,AAPL
+2012-03-02,16.36636734008789,19.470714569091797,19.5285701751709,19.375713348388672,19.437143325805664,431712400,AAPL
+2012-03-05,16.005521774291992,19.04142951965332,19.5528564453125,18.78571319580078,19.479286193847656,809124400,AAPL
+2012-03-06,15.918463706970215,18.937856674194336,19.06035614013672,18.43642807006836,18.7021427154541,810238800,AAPL
+2012-03-07,15.931382179260254,18.953214645385742,19.20642852783203,18.689285278320312,19.171428680419922,798520800,AAPL
+2012-03-08,16.27060317993164,19.356786727905273,19.392499923706055,19.00428581237793,19.096071243286133,516457200,AAPL
+2012-03-09,16.366060256958008,19.47035789489746,19.562143325805664,19.396785736083984,19.436071395874023,418919200,AAPL
+2012-03-12,16.571109771728516,19.71428680419922,19.71428680419922,19.53571319580078,19.606428146362305,407282400,AAPL
+2012-03-13,17.054431915283203,20.28928565979004,20.292142868041992,19.84821319580078,19.91214370727539,690855200,AAPL
+2012-03-14,17.699262619018555,21.056428909301758,21.239999771118164,20.549999237060547,20.644643783569336,1418844000,AAPL
+2012-03-15,17.57857322692871,20.912857055664062,21.42892837524414,20.662500381469727,21.414642333984375,1159718000,AAPL
+2012-03-16,17.578880310058594,20.9132137298584,21.042856216430664,20.64285659790039,20.882856369018555,825487600,AAPL
+2012-03-19,18.045093536376953,21.467857360839844,21.491785049438477,21.037500381469727,21.370357513427734,901236000,AAPL
+2012-03-20,18.190990447998047,21.641429901123047,21.674999237060547,21.124286651611328,21.41107177734375,816662000,AAPL
+2012-03-21,18.087120056152344,21.51785659790039,21.77321434020996,21.47892951965332,21.52642822265625,644042000,AAPL
+2012-03-22,17.992258071899414,21.405000686645508,21.58928680419922,21.26892852783203,21.349285125732422,623870800,AAPL
+2012-03-23,17.893489837646484,21.287500381469727,21.492856979370117,21.22857093811035,21.44607162475586,430488800,AAPL
+2012-03-26,18.22161865234375,21.6778564453125,21.683929443359375,21.259286880493164,21.421070098876953,595742000,AAPL
+2012-03-27,18.446758270263672,21.945714950561523,22.010000228881836,21.645000457763672,21.6492862701416,607129600,AAPL
+2012-03-28,18.541027069091797,22.057857513427734,22.194643020629883,21.796785354614258,22.084999084472656,655460400,AAPL
+2012-03-29,18.308073043823242,21.78071403503418,22.020000457763672,21.686786651611328,21.885000228881836,608238400,AAPL
+2012-03-30,17.998563766479492,21.412500381469727,21.805713653564453,21.354999542236328,21.741785049438477,731038000,AAPL
+2012-04-02,18.571340560913086,22.093929290771484,22.098928451538086,21.442142486572266,21.493928909301758,598351600,AAPL
+2012-04-03,18.892263412475586,22.4757137298584,22.578929901123047,22.232500076293945,22.4035701751709,834559600,AAPL
+2012-04-04,18.741859436035156,22.296785354614258,22.352142333984375,22.03571319580078,22.298213958740234,572980800,AAPL
+2012-04-05,19.023149490356445,22.63142967224121,22.66642951965332,22.264286041259766,22.39214324951172,641298000,AAPL
+2012-04-09,19.09969711303711,22.72249984741211,22.851428985595703,22.332143783569336,22.361785888671875,597536800,AAPL
+2012-04-10,18.86583709716797,22.444286346435547,23.0,22.35714340209961,22.854642868041992,889725200,AAPL
+2012-04-11,18.798599243164062,22.364286422729492,22.745357513427734,22.262142181396484,22.7214298248291,696614800,AAPL
+2012-04-12,18.695627212524414,22.241785049438477,22.547500610351562,22.16071319580078,22.321428298950195,614336800,AAPL
+2012-04-13,18.1690731048584,21.6153564453125,22.310714721679688,21.55392837524414,22.289642333984375,859644800,AAPL
+2012-04-16,17.41557502746582,20.718929290771484,21.795713424682617,20.65178680419922,21.787857055664062,1050786800,AAPL
+2012-04-17,18.30326271057129,21.774999618530273,21.78571319580078,20.425357818603516,20.676429748535156,1025528000,AAPL
+2012-04-18,18.26244354248047,21.726428985595703,22.15178680419922,21.52535629272461,21.91857147216797,954531200,AAPL
+2012-04-19,17.635013580322266,20.979999542236328,21.59749984741211,20.875713348388672,21.43642807006836,834719200,AAPL
+2012-04-20,17.200927734375,20.463571548461914,21.23642921447754,20.372142791748047,21.12071418762207,1030985200,AAPL
+2012-04-23,17.16250228881836,20.417856216430664,20.59535789489746,19.87928581237793,20.378929138183594,966529200,AAPL
+2012-04-24,16.81966781616211,20.010000228881836,20.274642944335938,19.821428298950195,20.09321403503418,1076149200,AAPL
+2012-04-25,18.31226921081543,21.78571319580078,22.071428298950195,21.64285659790039,21.98714256286621,905777600,AAPL
+2012-04-26,18.243227005004883,21.703571319580078,21.953214645385742,21.504642486572266,21.938213348388672,536068400,AAPL
+2012-04-27,18.10213279724121,21.53571319580078,21.6492862701416,21.446428298950195,21.609643936157227,406722400,AAPL
+2012-04-30,17.531145095825195,20.856428146362305,21.371429443359375,20.821428298950195,21.350000381469727,506144800,AAPL
+2012-05-01,17.47561264038086,20.79035758972168,21.312856674194336,20.758214950561523,20.889286041259766,610999200,AAPL
+2012-05-02,17.591188430786133,20.9278564453125,20.97857093811035,20.67357063293457,20.722856521606445,427389200,AAPL
+2012-05-03,17.466297149658203,20.779285430908203,21.121429443359375,20.725000381469727,21.08928680419922,390549600,AAPL
+2012-05-04,16.968870162963867,20.1875,20.65571403503418,20.184642791748047,20.610000610351562,529992400,AAPL
+2012-05-07,17.095853805541992,20.338571548461914,20.456071853637695,20.043928146362305,20.053571701049805,460118400,AAPL
+2012-05-08,17.05683135986328,20.292142868041992,20.41071319580078,19.95464324951172,20.34214210510254,497252000,AAPL
+2012-05-09,17.086849212646484,20.327856063842773,20.499286651611328,20.030357360839844,20.132143020629883,480704000,AAPL
+2012-05-10,17.127077102661133,20.375713348388672,20.567142486572266,20.301429748535156,20.520713806152344,333200000,AAPL
+2012-05-11,17.012704849243164,20.239643096923828,20.516786575317383,20.155357360839844,20.178571701049805,399546000,AAPL
+2012-05-14,16.757835388183594,19.93642807006836,20.268213272094727,19.91428565979004,20.091785430908203,352626400,AAPL
+2012-05-15,16.606229782104492,19.756071090698242,20.114999771118164,19.70535659790039,20.051786422729492,476336000,AAPL
+2012-05-16,16.393386840820312,19.502857208251953,19.88892936706543,19.322856903076172,19.787500381469727,560896000,AAPL
+2012-05-17,15.914267539978027,18.932857513427734,19.553571701049805,18.932857513427734,19.475357055664062,717220000,AAPL
+2012-05-18,15.922072410583496,18.942142486572266,19.407499313354492,18.6492862701416,19.06999969482422,732292400,AAPL
+2012-05-21,16.849687576293945,20.045713424682617,20.05500030517578,19.073213577270508,19.08928680419922,631106000,AAPL
+2012-05-22,16.720304489135742,19.891786575317383,20.49571418762207,19.735000610351562,20.3410701751709,694870400,AAPL
+2012-05-23,17.128280639648438,20.37714385986328,20.457143783569336,19.758214950561523,19.91071319580078,584897600,AAPL
+2012-05-24,16.97097396850586,20.190000534057617,20.58928680419922,20.043928146362305,20.56678581237793,496230000,AAPL
+2012-05-25,16.8800106048584,20.081785202026367,20.20892906188965,19.945356369018555,20.163928985595703,328507200,AAPL
+2012-05-29,17.17961311340332,20.438213348388672,20.5,20.18964385986328,20.389286041259766,380508800,AAPL
+2012-05-30,17.386749267578125,20.684642791748047,20.71392822265625,20.234285354614258,20.328571319580078,529429600,AAPL
+2012-05-31,17.343521118164062,20.633214950561523,20.76785659790039,20.409286499023438,20.740713119506836,491674400,AAPL
+2012-06-01,16.840980529785156,20.035356521606445,20.451786041259766,20.018571853637695,20.3271427154541,520987600,AAPL
+2012-06-04,16.94005584716797,20.153213500976562,20.26785659790039,19.58928680419922,20.053571701049805,556995600,AAPL
+2012-06-05,16.89621925354004,20.101070404052734,20.23107147216797,19.940357208251953,20.04535675048828,388214400,AAPL
+2012-06-06,17.155290603637695,20.409286499023438,20.49464225769043,20.196428298950195,20.27750015258789,401455600,AAPL
+2012-06-07,17.16309356689453,20.41857147216797,20.61857032775879,20.375,20.61750030517578,379766800,AAPL
+2012-06-08,17.4212703704834,20.7257137298584,20.735000610351562,20.321428298950195,20.41428565979004,347516400,AAPL
+2012-06-11,17.146587371826172,20.398929595947266,21.01785659790039,20.379642486572266,20.989999771118164,591264800,AAPL
+2012-06-12,17.296390533447266,20.5771427154541,20.593570709228516,20.239286422729492,20.516429901123047,435380400,AAPL
+2012-06-13,17.17630958557129,20.43428611755371,20.65999984741211,20.37071418762207,20.518571853637695,293580000,AAPL
+2012-06-14,17.157394409179688,20.411785125732422,20.48214340209961,20.259286880493164,20.40142822265625,345573200,AAPL
+2012-06-15,17.235450744628906,20.504642486572266,20.52214241027832,20.3410701751709,20.39285659790039,335255200,AAPL
+2012-06-18,17.585180282592773,20.920713424682617,20.996070861816406,20.370357513427734,20.391429901123047,440412000,AAPL
+2012-06-19,17.634117126464844,20.97892951965332,21.071428298950195,20.825000762939453,20.83571434020996,361404400,AAPL
+2012-06-20,17.5839786529541,20.919286727905273,21.04464340209961,20.742856979370117,21.00749969482422,358943200,AAPL
+2012-06-21,17.341720581054688,20.631071090698242,21.007856369018555,20.62285614013672,20.908571243286133,326351200,AAPL
+2012-06-22,17.474714279174805,20.78928565979004,20.792499542236328,20.55071449279785,20.68000030517578,284471600,AAPL
+2012-06-25,17.13458251953125,20.3846435546875,20.707143783569336,20.370357513427734,20.617856979370117,304382400,AAPL
+2012-06-26,17.172401428222656,20.429643630981445,20.517499923706055,20.26178550720215,20.40464210510254,276536400,AAPL
+2012-06-27,17.246559143066406,20.51785659790039,20.597856521606445,20.42571449279785,20.53571319580078,202997200,AAPL
+2012-06-28,17.082950592041016,20.323213577270508,20.5,20.20035743713379,20.416786193847656,282836400,AAPL
+2012-06-29,17.531753540039062,20.85714340209961,20.85714340209961,20.508928298950195,20.64285659790039,421500800,AAPL
+2012-07-02,17.787513732910156,21.161428451538086,21.195356369018555,20.842857360839844,20.883214950561523,400092000,AAPL
+2012-07-03,17.994367599487305,21.407499313354492,21.428571701049805,21.21428680419922,21.24571418762207,241712800,AAPL
+2012-07-05,18.310466766357422,21.783571243286133,21.94071388244629,21.41607093811035,21.448570251464844,484383200,AAPL
+2012-07-06,18.188596725463867,21.63857078552246,21.729999542236328,21.485000610351562,21.681785583496094,418930400,AAPL
+2012-07-09,18.429052352905273,21.92464256286621,21.924999237060547,21.57535743713379,21.617856979370117,379405600,AAPL
+2012-07-10,18.258541107177734,21.721786499023438,22.138214111328125,21.618213653564453,22.070356369018555,511957600,AAPL
+2012-07-11,18.145061492919922,21.5867862701416,21.7021427154541,21.329286575317383,21.64714241027832,469322000,AAPL
+2012-07-12,17.979047775268555,21.389286041259766,21.552499771118164,21.167142868041992,21.437143325805664,428041600,AAPL
+2012-07-13,18.161272048950195,21.60607147216797,21.68535614013672,21.428571701049805,21.5339298248291,311427200,AAPL
+2012-07-16,18.219505310058594,21.675357818603516,21.843570709228516,21.60785675048828,21.61142921447754,301260400,AAPL
+2012-07-17,18.220413208007812,21.676429748535156,21.83928680419922,21.54107093811035,21.813928604125977,293624800,AAPL
+2012-07-18,18.199993133544922,21.652143478393555,21.726428985595703,21.555713653564453,21.663928985595703,252700000,AAPL
+2012-07-19,18.441953659057617,21.940000534057617,21.97678565979004,21.64285659790039,21.83142852783203,436861600,AAPL
+2012-07-20,18.141159057617188,21.582143783569336,21.944286346435547,21.560714721679688,21.89392852783203,397471200,AAPL
+2012-07-23,18.127050399780273,21.565357208251953,21.639286041259766,20.989643096923828,21.22857093811035,487975600,AAPL
+2012-07-24,18.039695739746094,21.461429595947266,21.7742862701416,21.375356674194336,21.692142486572266,565132400,AAPL
+2012-07-25,17.26066780090332,20.534643173217773,20.742856979370117,20.35714340209961,20.516429901123047,877312800,AAPL
+2012-07-26,17.257966995239258,20.531429290771484,20.72857093811035,20.3700008392334,20.705713272094727,406632800,AAPL
+2012-07-27,17.566570281982422,20.898571014404297,20.922500610351562,20.413928985595703,20.53607177734375,403936400,AAPL
+2012-07-30,17.862869262695312,21.25107192993164,21.408571243286133,20.99357032775879,21.104286193847656,379142400,AAPL
+2012-07-31,18.335092544555664,21.812856674194336,21.8464298248291,21.525714874267578,21.543928146362305,462327600,AAPL
+2012-08-01,18.216508865356445,21.671785354614258,22.014286041259766,21.53571319580078,21.99678611755371,384501600,AAPL
+2012-08-02,18.245933532714844,21.706785202026367,21.81035614013672,21.4375,21.530000686645508,332158400,AAPL
+2012-08-03,18.4833927154541,21.989286422729492,22.070714950561523,21.841428756713867,21.91535758972168,344920800,AAPL
+2012-08-06,18.68902587890625,22.233928680419922,22.31678581237793,21.97357177734375,22.046070098876953,302103200,AAPL
+2012-08-07,18.639787673950195,22.175357818603516,22.321428298950195,22.072856903076172,22.241785049438477,290446800,AAPL
+2012-08-08,18.608274459838867,22.13785743713379,22.281429290771484,22.03928565979004,22.121070861816406,244706000,AAPL
+2012-08-09,18.714393615722656,22.168928146362305,22.20464324951172,22.064285278320312,22.066070556640625,221642400,AAPL
+2012-08-10,18.743635177612305,22.203571319580078,22.205713272094727,22.0964298248291,22.096786499023438,194938800,AAPL
+2012-08-13,18.993871688842773,22.5,22.5,22.258928298950195,22.26392936706543,278832400,AAPL
+2012-08-14,19.044822692871094,22.56035614013672,22.8075008392334,22.50749969482422,22.56678581237793,340169200,AAPL
+2012-08-15,19.018901824951172,22.52964210510254,22.64285659790039,22.41964340209961,22.546428680419922,257342400,AAPL
+2012-08-16,19.18501853942871,22.726428985595703,22.74142837524414,22.51785659790039,22.543214797973633,254534000,AAPL
+2012-08-17,19.539875030517578,23.146785736083984,23.149642944335938,22.81464385986328,22.85714340209961,442761200,AAPL
+2012-08-20,20.053613662719727,23.75535774230957,23.75535774230957,23.21071434020996,23.214643478393555,613384800,AAPL
+2012-08-21,19.77955436706543,23.430713653564453,24.10285758972168,23.226070404052734,23.957857131958008,812719600,AAPL
+2012-08-22,20.1657657623291,23.888214111328125,23.89285659790039,23.146785736083984,23.372142791748047,565322800,AAPL
+2012-08-23,19.97763442993164,23.66535758972168,23.924999237060547,23.612499237060547,23.789642333984375,420128800,AAPL
+2012-08-24,19.995424270629883,23.68642807006836,23.90999984741211,23.412500381469727,23.55392837524414,437340400,AAPL
+2012-08-27,20.37108612060547,24.13142967224121,24.31678581237793,24.05500030517578,24.285356521606445,427008400,AAPL
+2012-08-28,20.34454345703125,24.100000381469727,24.14642906188965,23.952499389648438,24.106428146362305,267416800,AAPL
+2012-08-29,20.3044490814209,24.052499771118164,24.202499389648438,24.02142906188965,24.116071701049805,202806800,AAPL
+2012-08-30,20.01502227783203,23.70964241027832,23.983928680419922,23.673213958740234,23.95142936706543,302699600,AAPL
+2012-08-31,20.056320190429688,23.75857162475586,23.878570556640625,23.47321319580078,23.83035659790039,338321200,AAPL
+2012-09-04,20.349672317504883,24.10607147216797,24.11214256286621,23.73214340209961,23.777143478393555,367892000,AAPL
+2012-09-05,20.20677375793457,23.936786651611328,24.155357360839844,23.91428565979004,24.127500534057617,336375200,AAPL
+2012-09-06,20.38886833190918,24.15250015258789,24.22464370727539,23.957143783569336,24.041786193847656,391196400,AAPL
+2012-09-07,20.514591217041016,24.301429748535156,24.374286651611328,24.1346435546875,24.2160701751709,329666400,AAPL
+2012-09-10,19.9809513092041,23.669286727905273,24.403213500976562,23.64642906188965,24.301786422729492,487998000,AAPL
+2012-09-11,19.91613006591797,23.592500686645508,23.93214225769043,23.446428298950195,23.753929138183594,503983200,AAPL
+2012-09-12,20.193504333496094,23.921070098876953,23.924999237060547,23.428571701049805,23.816070556640625,712233200,AAPL
+2012-09-13,20.591171264648438,24.39214324951172,24.48214340209961,24.098928451538086,24.19178581237793,598360000,AAPL
+2012-09-14,20.841407775878906,24.68857192993164,24.89214324951172,24.5674991607666,24.641429901123047,600474000,AAPL
+2012-09-17,21.097671508789062,24.992143630981445,24.992856979370117,24.8075008392334,24.97678565979004,398031200,AAPL
+2012-09-18,21.16188621520996,25.068214416503906,25.083213806152344,24.872142791748047,24.99571418762207,373503200,AAPL
+2012-09-19,21.167612075805664,25.075000762939453,25.142499923706055,24.984643936157227,25.009286880493164,326874800,AAPL
+2012-09-20,21.065105438232422,24.953571319580078,25.00214385986328,24.77214241027832,24.969999313354492,336568400,AAPL
+2012-09-21,21.10700798034668,25.00321388244629,25.18107032775879,24.977142333984375,25.086071014404297,571589200,AAPL
+2012-09-24,20.826631546020508,24.671070098876953,24.825714111328125,24.39285659790039,24.53071403503418,639766400,AAPL
+2012-09-25,20.306564331054688,24.05500030517578,24.742143630981445,24.03571319580078,24.580713272094727,518789600,AAPL
+2012-09-26,20.05451202392578,23.75642967224121,24.024642944335938,23.614286422729492,23.88357162475586,576503200,AAPL
+2012-09-27,20.541120529174805,24.332857131958008,24.36321449279785,23.58392906188965,23.72464370727539,594090000,AAPL
+2012-09-28,20.11240005493164,23.825000762939453,24.32535743713379,23.8125,24.241071701049805,535110800,AAPL
+2012-10-01,19.87995719909668,23.54964256286621,24.16964340209961,23.446428298950195,23.969999313354492,543594800,AAPL
+2012-10-02,19.93783950805664,23.618213653564453,23.798213958740234,23.237499237060547,23.636070251464844,627992400,AAPL
+2012-10-03,20.243549346923828,23.980356216430664,23.9950008392334,23.66535758972168,23.7450008392334,424281200,AAPL
+2012-10-04,20.103361129760742,23.814285278320312,24.08035659790039,23.769643783569336,23.97321319580078,370725600,AAPL
+2012-10-05,19.67494010925293,23.306785583496094,23.78571319580078,23.260000228881836,23.757143020629883,594006000,AAPL
+2012-10-08,19.240192413330078,22.791786193847656,23.12714385986328,22.71821403503418,23.10285758972168,637994000,AAPL
+2012-10-09,19.170249938964844,22.70892906188965,22.874643325805664,22.269643783569336,22.808929443359375,838597200,AAPL
+2012-10-10,19.322792053222656,22.8896427154541,23.03499984741211,22.75,22.847856521606445,510356000,AAPL
+2012-10-11,18.936586380004883,22.43214225769043,23.114286422729492,22.43214225769043,23.08928680419922,546081200,AAPL
+2012-10-12,18.985136032104492,22.489643096923828,22.692142486572266,22.332143783569336,22.484285354614258,460014800,AAPL
+2012-10-15,19.13737678527832,22.670000076293945,22.68321418762207,22.280357360839844,22.58392906188965,432502000,AAPL
+2012-10-16,19.59052848815918,23.206785202026367,23.225000381469727,22.53571319580078,22.69178581237793,549771600,AAPL
+2012-10-17,19.434350967407227,23.021785736083984,23.313928604125977,23.0,23.17392921447754,389037600,AAPL
+2012-10-18,19.073471069335938,22.59428596496582,22.930713653564453,22.5,22.842500686645508,476624400,AAPL
+2012-10-19,18.386072158813477,21.780000686645508,22.563213348388672,21.77214241027832,22.537500381469727,744086000,AAPL
+2012-10-22,19.115373611450195,22.64392852783203,22.692142486572266,21.812856674194336,21.872142791748047,546730800,AAPL
+2012-10-23,18.492197036743164,21.90571403503418,22.639286041259766,21.8464298248291,22.53571319580078,707145600,AAPL
+2012-10-24,18.596813201904297,22.02964210510254,22.376785278320312,21.808570861816406,22.194286346435547,558527200,AAPL
+2012-10-25,18.37702751159668,21.769285202026367,22.21428680419922,21.626785278320312,22.14285659790039,656325600,AAPL
+2012-10-26,18.209999084472656,21.571428298950195,21.928571701049805,21.10714340209961,21.765356063842773,1018432800,AAPL
+2012-10-31,17.94830894470215,21.261428833007812,21.498571395874023,20.989286422729492,21.24571418762207,510003200,AAPL
+2012-11-01,17.985082626342773,21.30500030517578,21.53571319580078,21.22035789489746,21.364999771118164,361298000,AAPL
+2012-11-02,17.389942169189453,20.600000381469727,21.319643020629883,20.52678680419922,21.28178596496582,599373600,AAPL
+2012-11-05,17.625707626342773,20.87928581237793,20.991785049438477,20.628570556640625,20.84000015258789,529135600,AAPL
+2012-11-06,17.57235336303711,20.816070556640625,21.097856521606445,20.717500686645508,21.07964324951172,374917200,AAPL
+2012-11-07,16.89998435974121,19.928571701049805,20.519285202026367,19.84821319580078,20.494285583496094,793648800,AAPL
+2012-11-08,16.286678314208984,19.20535659790039,20.07964324951172,19.11750030517578,20.022499084472656,1056146000,AAPL
+2012-11-09,16.568653106689453,19.537857055664062,19.817142486572266,19.06142807006836,19.30071449279785,929913600,AAPL
+2012-11-12,16.440534591674805,19.38678550720215,19.803571701049805,19.237499237060547,19.79107093811035,515802000,AAPL
+2012-11-13,16.442657470703125,19.389286041259766,19.65999984741211,19.15571403503418,19.24678611755371,532949200,AAPL
+2012-11-14,16.260326385498047,19.174285888671875,19.551786422729492,19.1492862701416,19.48214340209961,477170400,AAPL
+2012-11-15,15.91930103302002,18.77214241027832,19.26785659790039,18.665000915527344,19.197500228881836,789910800,AAPL
+2012-11-16,15.98169231414795,18.845714569091797,18.928571701049805,18.0625,18.757143020629883,1266893600,AAPL
+2012-11-19,17.13410186767578,20.20464324951172,20.26785659790039,19.281429290771484,19.311071395874023,823317600,AAPL
+2012-11-20,16.98811912536621,20.032499313354492,20.426786422729492,19.806428909301758,20.425357818603516,642754000,AAPL
+2012-11-21,17.01204490661621,20.060714721679688,20.263214111328125,19.878570556640625,20.15178680419922,373002000,AAPL
+2012-11-23,17.308856964111328,20.41071319580078,20.428571701049805,20.092857360839844,20.256071090698242,272826400,AAPL
+2012-11-26,17.854921340942383,21.054643630981445,21.071428298950195,20.489643096923828,20.56785774230957,630579600,AAPL
+2012-11-27,17.7110595703125,20.885000228881836,21.086429595947266,20.717857360839844,21.055356979370117,533330000,AAPL
+2012-11-28,17.65534019470215,20.819286346435547,20.921428680419922,20.437856674194336,20.616785049438477,520864400,AAPL
+2012-11-29,17.84977912902832,21.04857063293457,21.22321319580078,20.90178680419922,21.079286575317383,514698800,AAPL
+2012-11-30,17.726207733154297,20.902856826782227,21.014286041259766,20.809999465942383,20.956785202026367,391319600,AAPL
+2012-12-03,17.753774642944336,20.93535614013672,21.2353572845459,20.91071319580078,21.201786041259766,364280000,AAPL
+2012-12-04,17.44059944152832,20.566070556640625,20.7785701751709,20.43321418762207,20.7785701751709,557068400,AAPL
+2012-12-05,16.318174362182617,19.24250030517578,20.33035659790039,19.241785049438477,20.318214416503906,1044638000,AAPL
+2012-12-06,16.574100494384766,19.544286727905273,19.761070251464844,18.522499084472656,18.890714645385742,1177212400,AAPL
+2012-12-07,16.150386810302734,19.04464340209961,19.828571319580078,18.928571701049805,19.764286041259766,787040800,AAPL
+2012-12-10,16.0465030670166,18.922143936157227,19.232500076293945,18.627857208251953,18.75,630484400,AAPL
+2012-12-11,16.39692497253418,19.335357666015625,19.62714385986328,19.19178581237793,19.27750015258789,592345600,AAPL
+2012-12-12,16.32454490661621,19.25,19.571428298950195,19.15250015258789,19.563213348388672,487144000,AAPL
+2012-12-13,16.042564392089844,18.917499542236328,19.20142936706543,18.7785701751709,18.969642639160156,625259600,AAPL
+2012-12-14,15.439860343933105,18.206785202026367,18.504642486572266,18.056428909301758,18.383928298950195,1009579200,AAPL
+2012-12-17,15.71365737915039,18.52964210510254,18.571428298950195,17.901071548461914,18.176071166992188,757607200,AAPL
+2012-12-18,16.170072555541992,19.06785774230957,19.10357093811035,18.58035659790039,18.75,625685200,AAPL
+2012-12-19,15.94019603729248,18.796785354614258,19.060714721679688,18.76785659790039,18.98107147216797,449369200,AAPL
+2012-12-20,15.80148696899414,18.633214950561523,18.935714721679688,18.531429290771484,18.928571701049805,481689600,AAPL
+2012-12-21,15.72879695892334,18.547500610351562,18.559642791748047,18.222856521606445,18.302499771118164,596268400,AAPL
+2012-12-24,15.754241943359375,18.577499389648438,18.72321319580078,18.52535629272461,18.58392906188965,175753200,AAPL
+2012-12-26,15.537079811096191,18.321428298950195,18.552143096923828,18.25428581237793,18.53571319580078,302436400,AAPL
+2012-12-27,15.599472999572754,18.395000457763672,18.4375,18.023571014404297,18.340713500976562,455120400,AAPL
+2012-12-28,15.433804512023926,18.199642181396484,18.374286651611328,18.14714241027832,18.22464370727539,354278400,AAPL
+2012-12-31,16.117679595947266,19.006071090698242,19.121429443359375,18.178571701049805,18.233213424682617,659492400,AAPL
+2013-01-02,16.628313064575195,19.608213424682617,19.821428298950195,19.343929290771484,19.779285430908203,560518000,AAPL
+2013-01-03,16.418428421020508,19.360713958740234,19.631071090698242,19.321428298950195,19.567142486572266,352965200,AAPL
+2013-01-04,15.961102485656738,18.821428298950195,19.236785888671875,18.77964210510254,19.177499771118164,594333600,AAPL
+2013-01-07,15.867210388183594,18.71071434020996,18.9035701751709,18.399999618530273,18.64285659790039,484156400,AAPL
+2013-01-08,15.909910202026367,18.761070251464844,18.996070861816406,18.616071701049805,18.90035629272461,458707200,AAPL
+2013-01-09,15.661256790161133,18.467857360839844,18.750356674194336,18.428213119506836,18.66071319580078,407604400,AAPL
+2013-01-10,15.855403900146484,18.696786880493164,18.882856369018555,18.411428451538086,18.876785278320312,601146000,AAPL
+2013-01-11,15.758176803588867,18.582143783569336,18.761428833007812,18.536428451538086,18.60714340209961,350506800,AAPL
+2013-01-14,15.196358680725098,17.91964340209961,18.125,17.80392837524414,17.952856063842773,734207600,AAPL
+2013-01-15,14.716915130615234,17.354286193847656,17.82107162475586,17.26357078552246,17.796428680419922,876772400,AAPL
+2013-01-16,15.327802658081055,18.074642181396484,18.194286346435547,17.58928680419922,17.665714263916016,690804800,AAPL
+2013-01-17,15.224525451660156,17.952856063842773,18.241071701049805,17.929643630981445,18.225357055664062,453678400,AAPL
+2013-01-18,15.14335823059082,17.85714340209961,17.93642807006836,17.72857093811035,17.804285049438477,472922800,AAPL
+2013-01-22,15.287820816040039,18.02750015258789,18.13857078552246,17.736785888671875,18.020000457763672,461546400,AAPL
+2013-01-23,15.567673683166504,18.357500076293945,18.392499923706055,18.02750015258789,18.171785354614258,861509600,AAPL
+2013-01-24,13.644163131713867,16.08928680419922,16.633214950561523,16.08035659790039,16.428571701049805,1460852400,AAPL
+2013-01-25,13.322522163391113,15.710000038146973,16.293928146362305,15.535714149475098,16.131786346435547,1208026400,AAPL
+2013-01-28,13.623870849609375,16.065357208251953,16.186071395874023,15.566429138183594,15.636786460876465,785517600,AAPL
+2013-01-29,13.879490852355957,16.366785049438477,16.435714721679688,16.14714241027832,16.375,571158000,AAPL
+2013-01-30,13.835874557495117,16.315357208251953,16.52142906188965,16.23214340209961,16.321428298950195,417155200,AAPL
+2013-01-31,13.795294761657715,16.267499923706055,16.402856826782227,16.249286651611328,16.320714950561523,319334400,AAPL
+2013-02-01,13.738656997680664,16.200714111328125,16.40999984741211,16.012500762939453,16.396785736083984,539484400,AAPL
+2013-02-04,13.396418571472168,15.79714298248291,16.283571243286133,15.785714149475098,16.211071014404297,477117200,AAPL
+2013-02-05,13.86646842956543,16.351428985595703,16.419286727905273,15.793571472167969,15.858928680419922,573347600,AAPL
+2013-02-06,13.851632118225098,16.33392906188965,16.66071319580078,16.163570404052734,16.302499771118164,593706400,AAPL
+2013-02-07,14.263490676879883,16.722143173217773,16.78571319580078,16.218570709228516,16.54464340209961,704580800,AAPL
+2013-02-08,14.46942138671875,16.963571548461914,17.100357055664062,16.72321319580078,16.928571701049805,633158400,AAPL
+2013-02-11,14.62021541595459,17.140356063842773,17.319286346435547,16.90178680419922,17.01785659790039,517490400,AAPL
+2013-02-12,14.253741264343262,16.71071434020996,17.22785758972168,16.704999923706055,17.125356674194336,609053200,AAPL
+2013-02-13,14.226627349853516,16.67892837524414,16.915714263916016,16.54357147216797,16.686071395874023,475207600,AAPL
+2013-02-14,14.21383285522461,16.663928985595703,16.84428596496582,16.5721435546875,16.59000015258789,355275200,AAPL
+2013-02-15,14.017961502075195,16.43428611755371,16.79142951965332,16.42571449279785,16.74464225769043,391745200,AAPL
+2013-02-19,14.012777328491211,16.428213119506836,16.526071548461914,16.20892906188965,16.467857360839844,435783600,AAPL
+2013-02-20,13.673418045043945,16.030357360839844,16.346071243286133,16.0285701751709,16.346071243286133,476302400,AAPL
+2013-02-21,13.588419914245605,15.930713653564453,16.041786193847656,15.8149995803833,15.928570747375488,447182400,AAPL
+2013-02-22,13.733124732971191,16.100357055664062,16.128570556640625,15.949999809265137,16.04464340209961,330654800,AAPL
+2013-02-25,13.489113807678223,15.814286231994629,16.25428581237793,15.806071281433105,16.20892906188965,372579200,AAPL
+2013-02-26,13.677070617675781,16.034643173217773,16.126428604125977,15.630714416503906,15.850713729858398,501499600,AAPL
+2013-02-27,13.543037414550781,15.8774995803833,16.158571243286133,15.737500190734863,16.015356063842773,587350400,AAPL
+2013-02-28,13.446465492248535,15.764286041259766,15.995356559753418,15.764286041259766,15.858928680419922,322515200,AAPL
+2013-03-01,13.113503456115723,15.373929023742676,15.649286270141602,15.356429100036621,15.64285659790039,552448400,AAPL
+2013-03-04,12.796079635620117,15.001786231994629,15.29285717010498,14.964285850524902,15.278571128845215,582755600,AAPL
+2013-03-05,13.133913040161133,15.397856712341309,15.542499542236328,15.026785850524902,15.052857398986816,638433600,AAPL
+2013-03-06,12.966972351074219,15.202142715454102,15.54464340209961,15.15821361541748,15.518214225769043,460250000,AAPL
+2013-03-07,13.116852760314941,15.377857208251953,15.428929328918457,15.037857055664062,15.160714149475098,468473600,AAPL
+2013-03-08,13.151580810546875,15.418571472167969,15.551071166992188,15.307499885559082,15.350000381469727,391482000,AAPL
+2013-03-11,13.338930130004883,15.638214111328125,15.678929328918457,15.183570861816406,15.348214149475098,474236000,AAPL
+2013-03-12,13.05135726928711,15.301071166992188,15.674285888671875,15.270357131958008,15.557143211364746,465911600,AAPL
+2013-03-13,13.04892349243164,15.298213958740234,15.51785659790039,15.191429138183594,15.301786422729492,405549200,AAPL
+2013-03-14,13.17534351348877,15.446429252624512,15.522856712341309,15.373213768005371,15.458213806152344,303875600,AAPL
+2013-03-15,13.515310287475586,15.845000267028809,15.865357398986816,15.616070747375488,15.64035701751709,643960800,AAPL
+2013-03-18,13.882702827453613,16.275714874267578,16.33785629272461,15.757143020629883,15.766071319580078,606197200,AAPL
+2013-03-19,13.845230102539062,16.231786727905273,16.463214874267578,16.01785659790039,16.41071319580078,526775200,AAPL
+2013-03-20,13.77181339263916,16.145713806152344,16.343929290771484,16.056785583496094,16.336429595947266,308660800,AAPL
+2013-03-21,13.791616439819336,16.168928146362305,16.356428146362305,16.075000762939453,16.079286575317383,383255600,AAPL
+2013-03-22,14.071267127990723,16.49678611755371,16.503570556640625,16.1825008392334,16.235000610351562,395105200,AAPL
+2013-03-25,14.12214183807373,16.556428909301758,16.7839298248291,16.492143630981445,16.596071243286133,501135600,AAPL
+2013-03-26,14.047810554504395,16.46928596496582,16.637142181396484,16.447500228881836,16.62285614013672,294294000,AAPL
+2013-03-27,13.77181339263916,16.145713806152344,16.314285278320312,16.09749984741211,16.302143096923828,331237200,AAPL
+2013-03-28,13.484851837158203,15.809286117553711,16.136428833007812,15.772143363952637,16.065000534057617,442839600,AAPL
+2013-04-01,13.065979957580566,15.318214416503906,15.846428871154785,15.276429176330566,15.782142639160156,389732000,AAPL
+2013-04-02,13.092785835266113,15.349642753601074,15.647856712341309,15.228570938110352,15.271429061889648,529519200,AAPL
+2013-04-03,13.159804344177246,15.428214073181152,15.617142677307129,15.368213653564453,15.406070709228516,363216000,AAPL
+2013-04-04,13.029730796813965,15.275713920593262,15.535714149475098,15.1875,15.491429328918457,358447600,AAPL
+2013-04-05,12.892036437988281,15.114286422729492,15.176786422729492,14.988571166992188,15.160714149475098,383695200,AAPL
+2013-04-08,12.983728408813477,15.221785545349121,15.26785659790039,15.088929176330566,15.173213958740234,300829200,AAPL
+2013-04-09,13.007186889648438,15.249285697937012,15.303570747375488,15.098214149475098,15.227143287658691,306614000,AAPL
+2013-04-10,13.272522926330566,15.560357093811035,15.609286308288574,15.214642524719238,15.289285659790039,375928000,AAPL
+2013-04-11,13.231091499328613,15.511786460876465,15.642499923706055,15.399999618530273,15.489999771118164,328364400,AAPL
+2013-04-12,13.093092918395996,15.350000381469727,15.505356788635254,15.3246431350708,15.505356788635254,238613200,AAPL
+2013-04-15,12.789983749389648,14.994643211364746,15.28178596496582,14.983928680419922,15.25,317520000,AAPL
+2013-04-16,12.984642028808594,15.222857475280762,15.23607063293457,15.020357131958008,15.056071281433105,305771200,AAPL
+2013-04-17,12.270586013793945,14.385713577270508,15.021429061889648,14.21821403503418,15.009642601013184,945056000,AAPL
+2013-04-18,11.943106651306152,14.001786231994629,14.492500305175781,13.919285774230957,14.463929176330566,666299200,AAPL
+2013-04-19,11.89680290222168,13.947500228881836,14.271429061889648,13.753570556640625,13.856071472167969,609274400,AAPL
+2013-04-22,12.14477252960205,14.238213539123535,14.364286422729492,13.973929405212402,14.022856712341309,429920400,AAPL
+2013-04-23,12.372031211853027,14.504643440246582,14.585000038146973,14.243213653564453,14.428214073181152,664238400,AAPL
+2013-04-24,12.351615905761719,14.480713844299316,14.83035659790039,14.01785659790039,14.055000305175781,969651200,AAPL
+2013-04-25,12.440569877624512,14.585000038146973,14.783571243286133,14.535714149475098,14.686785697937012,384837600,AAPL
+2013-04-26,12.709253311157227,14.899999618530273,14.956070899963379,14.58035659790039,14.63607120513916,764097600,AAPL
+2013-04-29,13.102840423583984,15.361429214477539,15.486429214477539,15.0,15.016071319580078,640326400,AAPL
+2013-04-30,13.488506317138672,15.813570976257324,15.901785850524902,15.431071281433105,15.539285659790039,691538400,AAPL
+2013-05-01,13.382184982299805,15.688928604125977,15.89035701751709,15.51392936706543,15.873571395874023,506909200,AAPL
+2013-05-02,13.571975708007812,15.911429405212402,16.02107048034668,15.736785888671875,15.777856826782227,421828400,AAPL
+2013-05-03,13.707839012145996,16.070714950561523,16.186786651611328,16.04107093811035,16.118213653564453,361300800,AAPL
+2013-05-06,14.034713745117188,16.453929901123047,16.507143020629883,16.225357055664062,16.27535629272461,496641600,AAPL
+2013-05-07,13.972264289855957,16.380714416503906,16.633928298950195,16.203571319580078,16.60607147216797,483753200,AAPL
+2013-05-08,14.130058288574219,16.56571388244629,16.620357513427734,16.278928756713867,16.394285202026367,472598000,AAPL
+2013-05-09,14.006789207458496,16.313213348388672,16.53571319580078,16.270713806152344,16.421785354614258,398487600,AAPL
+2013-05-10,13.89026165008545,16.177499771118164,16.418214797973633,16.088571548461914,16.35607147216797,334852000,AAPL
+2013-05-13,13.944538116455078,16.240713119506836,16.35357093811035,16.125,16.125356674194336,316948800,AAPL
+2013-05-14,13.610906600952148,15.852143287658691,16.257143020629883,15.791070938110352,16.20892906188965,447118000,AAPL
+2013-05-15,13.150625228881836,15.316070556640625,15.75,15.084285736083984,15.684286117553711,741613600,AAPL
+2013-05-16,13.326336860656738,15.520713806152344,15.637499809265137,14.960714340209961,15.115714073181152,603204000,AAPL
+2013-05-17,13.285857200622559,15.473570823669434,15.717499732971191,15.393214225769043,15.680356979370117,427904400,AAPL
+2013-05-20,13.58238697052002,15.818928718566895,15.921428680419922,15.360713958740234,15.4253568649292,451578400,AAPL
+2013-05-21,13.482112884521484,15.702142715454102,15.90999984741211,15.507143020629883,15.648214340209961,456022000,AAPL
+2013-05-22,13.533935546875,15.762499809265137,16.012500762939453,15.650713920593262,15.858928680419922,443038400,AAPL
+2013-05-23,13.558164596557617,15.790714263916016,15.934286117553711,15.563928604125977,15.569643020629883,353021200,AAPL
+2013-05-24,13.650464057922363,15.898214340209961,15.916428565979004,15.727143287658691,15.744643211364746,276166800,AAPL
+2013-05-28,13.536698341369629,15.765713691711426,16.11107063293457,15.744643211364746,16.06785774230957,386145200,AAPL
+2013-05-29,13.644330024719238,15.891071319580078,15.98214340209961,15.692856788635254,15.714285850524902,330576400,AAPL
+2013-05-30,13.847636222839355,16.127857208251953,16.23214340209961,15.875356674194336,15.916070938110352,353519600,AAPL
+2013-05-31,13.790909767150879,16.061786651611328,16.325000762939453,16.053571701049805,16.16071319580078,384302800,AAPL
+2013-06-03,13.821269035339355,16.097143173217773,16.15571403503418,15.802857398986816,16.09749984741211,372352400,AAPL
+2013-06-04,13.778029441833496,16.046785354614258,16.229642868041992,15.978214263916016,16.18642807006836,292728800,AAPL
+2013-06-05,13.649237632751465,15.896785736083984,16.097143173217773,15.846785545349121,15.916070938110352,290589600,AAPL
+2013-06-06,13.445318222045898,15.659285545349121,15.964285850524902,15.501786231994629,15.909643173217773,416934000,AAPL
+2013-06-07,13.548046112060547,15.778928756713867,15.829999923706055,15.456070899963379,15.589285850524902,404535600,AAPL
+2013-06-10,13.458500862121582,15.674642562866211,16.038570404052734,15.600000381469727,15.883213996887207,450153200,AAPL
+2013-06-11,13.418941497802734,15.628570556640625,15.812856674194336,15.475713729858398,15.562143325805664,286112400,AAPL
+2013-06-12,13.253046035766602,15.435357093811035,15.758929252624512,15.410714149475098,15.696429252624512,265227200,AAPL
+2013-06-13,13.368656158447266,15.569999694824219,15.612142562866211,15.3125,15.446429252624512,285832400,AAPL
+2013-06-14,13.187423706054688,15.358928680419922,15.581786155700684,15.303570747375488,15.550000190734863,271866000,AAPL
+2013-06-17,13.247220039367676,15.428570747375488,15.560713768005371,15.369999885559082,15.408571243286133,259414400,AAPL
+2013-06-18,13.240167617797852,15.420356750488281,15.532142639160156,15.364643096923828,15.412857055664062,195025600,AAPL
+2013-06-19,12.971237182617188,15.10714340209961,15.416428565979004,15.10714340209961,15.407142639160156,310940000,AAPL
+2013-06-20,12.782341003417969,14.8871431350708,15.213570594787598,14.827500343322754,14.975000381469727,357310800,AAPL
+2013-06-21,12.679920196533203,14.76785659790039,15.0,14.574999809265137,14.946070671081543,481118400,AAPL
+2013-06-24,12.343832015991211,14.376428604125977,14.595000267028809,14.216071128845215,14.550000190734863,480746000,AAPL
+2013-06-25,12.34659481048584,14.379643440246582,14.563928604125977,14.243928909301758,14.489286422729492,314162800,AAPL
+2013-06-26,12.206762313842773,14.21678638458252,14.456786155700684,14.130714416503906,14.425000190734863,367724000,AAPL
+2013-06-27,12.075209617614746,14.063570976257324,14.335356712341309,14.055000305175781,14.258929252624512,337246000,AAPL
+2013-06-28,12.159540176391602,14.161786079406738,14.295356750488281,13.888214111328125,13.977143287658691,578516400,AAPL
+2013-07-01,12.548675537109375,14.614999771118164,14.723929405212402,14.329285621643066,14.381786346435547,391053600,AAPL
+2013-07-02,12.832937240600586,14.946070671081543,15.05821418762207,14.623929023742676,14.64142894744873,469865200,AAPL
+2013-07-03,12.90377426147461,15.028571128845215,15.106429100036621,14.908928871154785,15.03071403503418,240928800,AAPL
+2013-07-05,12.800124168395996,14.907856941223145,15.117500305175781,14.833929061889648,15.01392936706543,274024800,AAPL
+2013-07-08,12.727452278137207,14.823213577270508,15.035714149475098,14.666070938110352,15.003929138183594,298138400,AAPL
+2013-07-09,12.95130729675293,15.083929061889648,15.125,14.656429290771484,14.771429061889648,352584400,AAPL
+2013-07-10,12.901629447937012,15.026070594787598,15.171428680419922,14.9375,14.985713958740234,281405600,AAPL
+2013-07-11,13.102790832519531,15.260356903076172,15.29464340209961,15.041786193847656,15.10535717010498,326292400,AAPL
+2013-07-12,13.078868865966797,15.232500076293945,15.349642753601074,15.121786117553711,15.273214340209961,279563200,AAPL
+2013-07-15,13.107389450073242,15.265713691711426,15.409285545349121,15.171428680419922,15.178929328918457,241917200,AAPL
+2013-07-16,13.192025184631348,15.364286422729492,15.382499694824219,15.14892864227295,15.232856750488281,216538000,AAPL
+2013-07-17,13.195393562316895,15.368213653564453,15.436429023742676,15.293571472167969,15.346428871154785,198990400,AAPL
+2013-07-18,13.239860534667969,15.420000076293945,15.531070709228516,15.378929138183594,15.477856636047363,218878800,AAPL
+2013-07-19,13.031036376953125,15.176786422729492,15.499285697937012,15.155357360839844,15.467857360839844,268721600,AAPL
+2013-07-22,13.072735786437988,15.225357055664062,15.348214149475098,15.195357322692871,15.337857246398926,207796400,AAPL
+2013-07-23,12.848273277282715,14.963929176330566,15.248571395874023,14.95392894744873,15.214285850524902,369395600,AAPL
+2013-07-24,13.5081787109375,15.732500076293945,15.878213882446289,15.545000076293945,15.676071166992188,591936800,AAPL
+2013-07-25,13.446542739868164,15.660714149475098,15.764286041259766,15.564642906188965,15.739286422729492,229493600,AAPL
+2013-07-26,13.522896766662598,15.749643325805664,15.751428604125977,15.5121431350708,15.546428680419922,200152400,AAPL
+2013-07-29,13.731419563293457,15.992500305175781,16.07107162475586,15.721428871154785,15.742856979370117,248057600,AAPL
+2013-07-30,13.90099811553955,16.190000534057617,16.326786041259766,16.043928146362305,16.06999969482422,309422400,AAPL
+2013-07-31,13.876766204833984,16.161785125732422,16.33357048034668,16.051071166992188,16.249643325805664,322957600,AAPL
+2013-08-01,14.004034042358398,16.309999465942383,16.314285278320312,16.187856674194336,16.27678680419922,206250800,AAPL
+2013-08-02,14.183724403381348,16.519285202026367,16.530357360839844,16.30928611755371,16.357500076293945,274783600,AAPL
+2013-08-05,14.395618438720703,16.766071319580078,16.809642791748047,16.50535774230957,16.596071243286133,318855600,AAPL
+2013-08-06,14.266827583312988,16.616071701049805,16.853214263916016,16.506071090698242,16.71500015258789,334857600,AAPL
+2013-08-07,14.258544921875,16.606428146362305,16.678571701049805,16.491785049438477,16.564285278320312,298858000,AAPL
+2013-08-08,14.230151176452637,16.464643478393555,16.575000762939453,16.355356216430664,16.566429138183594,255777200,AAPL
+2013-08-09,14.027660369873047,16.230356216430664,16.44499969482422,16.201786041259766,16.3799991607666,266865200,AAPL
+2013-08-12,14.426158905029297,16.691429138183594,16.737499237060547,16.30821418762207,16.316429138183594,364434000,AAPL
+2013-08-13,15.111723899841309,17.484643936157227,17.66642951965332,16.7160701751709,16.819286346435547,881941200,AAPL
+2013-08-14,15.387369155883789,17.803571701049805,18.008928298950195,17.621429443359375,17.781429290771484,756372400,AAPL
+2013-08-15,15.369150161743164,17.782499313354492,17.94285774230957,17.46714210510254,17.729286193847656,490294000,AAPL
+2013-08-16,15.505594253540039,17.940357208251953,17.962142944335938,17.816429138183594,17.862499237060547,362306000,AAPL
+2013-08-19,15.672582626342773,18.13357162475586,18.347856521606445,18.0,18.012142181396484,510518400,AAPL
+2013-08-20,15.466695785522461,17.895357131958008,18.234643936157227,17.886428833007812,18.203929901123047,358688400,AAPL
+2013-08-21,15.506512641906738,17.941429138183594,18.112499237060547,17.899999618530273,17.9853572845459,335879600,AAPL
+2013-08-22,15.525028228759766,17.96285629272461,18.056785583496094,17.792856216430664,18.03499984741211,244207600,AAPL
+2013-08-23,15.465152740478516,17.893571853637695,17.97678565979004,17.83392906188965,17.973928451538086,222731600,AAPL
+2013-08-26,15.525343894958496,17.963214874267578,18.2214298248291,17.875,17.883928298950195,330965600,AAPL
+2013-08-27,15.081473350524902,17.449642181396484,17.946786880493164,17.367856979370117,17.78571319580078,424188800,AAPL
+2013-08-28,15.152778625488281,17.532142639160156,17.707143783569336,17.35714340209961,17.35714340209961,307608000,AAPL
+2013-08-29,15.177464485168457,17.560714721679688,17.73214340209961,17.54035758972168,17.558929443359375,239657600,AAPL
+2013-08-30,15.039183616638184,17.400714874267578,17.605356216430664,17.375,17.571428298950195,272297200,AAPL
+2013-09-03,15.081160545349121,17.44928550720215,17.878570556640625,17.405357360839844,17.610713958740234,331928800,AAPL
+2013-09-04,15.393228530883789,17.81035614013672,17.937143325805664,17.724285125732422,17.841428756713867,345032800,AAPL
+2013-09-05,15.287659645080566,17.688213348388672,17.88142967224121,17.6299991607666,17.866071701049805,236367600,AAPL
+2013-09-06,15.378728866577148,17.79357147216797,17.834999084472656,17.498214721679688,17.801429748535156,359525600,AAPL
+2013-09-09,15.624119758605957,18.077499389648438,18.139999389648438,17.981428146362305,18.03571319580078,340687200,AAPL
+2013-09-10,15.268214225769043,17.665714263916016,18.123214721679688,17.48214340209961,18.078571319580078,743195600,AAPL
+2013-09-11,14.43696403503418,16.703929901123047,16.917499542236328,16.600357055664062,16.67892837524414,898696400,AAPL
+2013-09-12,14.590682029724121,16.881786346435547,16.97857093811035,16.643213272094727,16.73214340209961,404051200,AAPL
+2013-09-13,14.35022258758545,16.60357093811035,16.851070404052734,16.5964298248291,16.762142181396484,298835600,AAPL
+2013-09-16,13.894004821777344,16.075714111328125,16.48607063293457,15.972143173217773,16.46428680419922,543706800,AAPL
+2013-09-17,14.05451488494873,16.261428833007812,16.418214797973633,15.98214340209961,15.998571395874023,399380800,AAPL
+2013-09-18,14.343433380126953,16.595714569091797,16.655357360839844,16.4521427154541,16.542142868041992,456862000,AAPL
+2013-09-19,14.578641891479492,16.867856979370117,16.993928909301758,16.758928298950195,16.810714721679688,404541200,AAPL
+2013-09-20,14.427704811096191,16.693214416503906,17.0910701751709,16.64285659790039,17.071428298950195,699302800,AAPL
+2013-09-23,15.14475154876709,17.522857666015625,17.74678611755371,17.235713958740234,17.717857360839844,762106800,AAPL
+2013-09-24,15.097212791442871,17.467857360839844,17.695356369018555,17.422143936157227,17.674285888671875,364344400,AAPL
+2013-09-25,14.863544464111328,17.197500228881836,17.48714256286621,17.19392967224121,17.4714298248291,316957200,AAPL
+2013-09-26,15.008315086364746,17.364999771118164,17.448570251464844,17.282142639160156,17.35714340209961,237221600,AAPL
+2013-09-27,14.901206016540527,17.241071701049805,17.309642791748047,17.16857147216797,17.277856826782227,228040400,AAPL
+2013-09-30,14.716002464294434,17.02678680419922,17.2021427154541,16.943214416503906,17.04464340209961,260156400,AAPL
+2013-10-01,15.062027931213379,17.427143096923828,17.46928596496582,17.084999084472656,17.087499618530273,353883600,AAPL
+2013-10-02,15.11141300201416,17.484285354614258,17.564285278320312,17.27678680419922,17.343929290771484,289184000,AAPL
+2013-10-03,14.92158031463623,17.2646427154541,17.58392906188965,17.169286727905273,17.518213272094727,322753200,AAPL
+2013-10-04,14.90985107421875,17.25107192993164,17.30714225769043,17.092857360839844,17.28071403503418,258868400,AAPL
+2013-10-07,15.055541038513184,17.41964340209961,17.594642639160156,17.33392906188965,17.37714385986328,312292400,AAPL
+2013-10-08,14.845340728759766,17.176429748535156,17.522857666015625,17.16214370727539,17.49785614013672,290917200,AAPL
+2013-10-09,15.019732475280762,17.37821388244629,17.421070098876953,17.08142852783203,17.308570861816406,301725200,AAPL
+2013-10-10,15.113882064819336,17.48714256286621,17.584999084472656,17.394285202026367,17.547143936157227,278602800,AAPL
+2013-10-11,15.211731910705566,17.600357055664062,17.637142181396484,17.3271427154541,17.392499923706055,267738800,AAPL
+2013-10-14,15.311431884765625,17.715713500976562,17.770713806152344,17.47678565979004,17.493928909301758,261898000,AAPL
+2013-10-15,15.392922401428223,17.809999465942383,17.928571701049805,17.6971435546875,17.768213272094727,320073600,AAPL
+2013-10-16,15.46793270111084,17.896785736083984,17.947500228881836,17.82964324951172,17.885356903076172,251101200,AAPL
+2013-10-17,15.572566986083984,18.01785659790039,18.027856826782227,17.845714569091797,17.856428146362305,253593200,AAPL
+2013-10-18,15.708074569702148,18.17464256286621,18.187856674194336,18.061071395874023,18.07107162475586,290542000,AAPL
+2013-10-21,16.093000411987305,18.6200008392334,18.725000381469727,18.268571853637695,18.27750015258789,398106800,AAPL
+2013-10-22,16.0470027923584,18.56678581237793,18.873214721679688,18.14392852783203,18.800357818603516,534063600,AAPL
+2013-10-23,16.204111099243164,18.748571395874023,18.773929595947266,18.53571319580078,18.53571319580078,313723200,AAPL
+2013-10-24,16.41864585876465,18.99678611755371,19.016786575317383,18.6589298248291,18.75,384764800,AAPL
+2013-10-25,16.234983444213867,18.784286499023438,19.043928146362305,18.753929138183594,18.9757137298584,337792000,AAPL
+2013-10-28,16.355981826782227,18.924285888671875,18.96428680419922,18.686071395874023,18.894285202026367,550440800,AAPL
+2013-10-29,15.948530197143555,18.452856063842773,19.258928298950195,18.376428604125977,19.15250015258789,635807200,AAPL
+2013-10-30,16.2022762298584,18.746429443359375,18.84000015258789,18.46500015258789,18.5575008392334,354163600,AAPL
+2013-10-31,16.134355545043945,18.667856216430664,18.83892822265625,18.616785049438477,18.75,275696400,AAPL
+2013-11-01,16.05194091796875,18.572500228881836,18.742856979370117,18.4228572845459,18.71500015258789,274890000,AAPL
+2013-11-04,16.259370803833008,18.8125,18.815000534057617,18.528928756713867,18.610713958740234,244627600,AAPL
+2013-11-05,16.219242095947266,18.766071319580078,18.88892936706543,18.678571701049805,18.735000610351562,265213200,AAPL
+2013-11-06,16.173297882080078,18.604286193847656,18.7450008392334,18.507143020629883,18.719642639160156,223375600,AAPL
+2013-11-07,15.911553382873535,18.303213119506836,18.68535614013672,18.299285888671875,18.556428909301758,262620400,AAPL
+2013-11-08,16.162120819091797,18.591428756713867,18.611785888671875,18.306785583496094,18.377857208251953,279316800,AAPL
+2013-11-11,16.115236282348633,18.537500381469727,18.631071090698242,18.37178611755371,18.57107162475586,227452400,AAPL
+2013-11-12,16.145034790039062,18.571786880493164,18.711429595947266,18.46428680419922,18.48821449279785,204276800,AAPL
+2013-11-13,16.164287567138672,18.593929290771484,18.65178680419922,18.46285629272461,18.5,197220800,AAPL
+2013-11-14,16.398075103759766,18.862857818603516,18.902856826782227,18.638214111328125,18.671785354614258,282419200,AAPL
+2013-11-15,16.299654006958008,18.749643325805664,18.89607048034668,18.731786727905273,18.806428909301758,317920400,AAPL
+2013-11-18,16.102190017700195,18.522499084472656,18.828214645385742,18.507143020629883,18.749643325805664,244944000,AAPL
+2013-11-19,16.13075065612793,18.555356979370117,18.692142486572266,18.49892807006836,18.536785125732422,208938800,AAPL
+2013-11-20,15.98948860168457,18.39285659790039,18.586429595947266,18.368928909301758,18.543928146362305,193916800,AAPL
+2013-11-21,16.18012046813965,18.61214256286621,18.614643096923828,18.34535789489746,18.485713958740234,262026800,AAPL
+2013-11-22,16.138517379760742,18.564285278320312,18.648571014404297,18.51892852783203,18.554285049438477,223725600,AAPL
+2013-11-25,16.26085090637207,18.704999923706055,18.781070709228516,18.60714340209961,18.60785675048828,229311600,AAPL
+2013-11-26,16.56076431274414,19.049999237060547,19.147857666015625,18.71428680419922,18.718570709228516,401382800,AAPL
+2013-11-27,16.950721740722656,19.498571395874023,19.5,19.049999237060547,19.153928756713867,363448400,AAPL
+2013-11-29,17.264616012573242,19.859643936157227,19.940357208251953,19.56464385986328,19.624286651611328,318127600,AAPL
+2013-12-02,17.114343643188477,19.686786651611328,20.15464210510254,19.672143936157227,19.928571701049805,472544800,AAPL
+2013-12-03,17.582849502563477,20.2257137298584,20.22785758972168,19.917142868041992,19.939285278320312,450968000,AAPL
+2013-12-04,17.541868209838867,20.178571701049805,20.328214645385742,20.029285430908203,20.196428298950195,377809600,AAPL
+2013-12-05,17.63191032409668,20.282142639160156,20.540714263916016,20.22892951965332,20.451786041259766,447580000,AAPL
+2013-12-06,17.387248992919922,20.000713348388672,20.241071701049805,19.984643936157227,20.206785202026367,344352400,AAPL
+2013-12-09,17.586273193359375,20.229642868041992,20.34214210510254,20.032142639160156,20.032142639160156,320493600,AAPL
+2013-12-10,17.55894660949707,20.198213577270508,20.281429290771484,20.042856216430664,20.127857208251953,278269600,AAPL
+2013-12-11,17.428855895996094,20.04857063293457,20.391786575317383,19.988929748535156,20.25,359718800,AAPL
+2013-12-12,17.403400421142578,20.019285202026367,20.19071388244629,20.00107192993164,20.07642936706543,262290000,AAPL
+2013-12-13,17.213701248168945,19.801071166992188,20.10285758972168,19.773929595947266,20.10178565979004,332822000,AAPL
+2013-12-16,17.309011459350586,19.91071319580078,20.09428596496582,19.821786880493164,19.8221435546875,282592800,AAPL
+2013-12-17,17.23108673095703,19.82107162475586,19.979999542236328,19.76357078552246,19.850357055664062,229902400,AAPL
+2013-12-18,17.100065231323242,19.67035675048828,19.694643020629883,19.242856979370117,19.632143020629883,565863200,AAPL
+2013-12-19,16.904144287109375,19.44499969482422,19.64285659790039,19.418928146362305,19.625,320308800,AAPL
+2013-12-20,17.045726776123047,19.60785675048828,19.70035743713379,19.457857131958008,19.479642868041992,436413600,AAPL
+2013-12-23,17.69989585876465,20.3603572845459,20.382856369018555,20.09857177734375,20.28571319580078,501306400,AAPL
+2013-12-24,17.62476921081543,20.273929595947266,20.424285888671875,20.215356826782227,20.353214263916016,167554800,AAPL
+2013-12-26,17.50771713256836,20.139286041259766,20.33928680419922,20.12071418762207,20.28928565979004,204008000,AAPL
+2013-12-27,17.38942527770996,20.00321388244629,20.157499313354492,19.98214340209961,20.136428833007812,225884400,AAPL
+2013-12-30,17.21649169921875,19.804285049438477,20.00321388244629,19.7257137298584,19.909286499023438,253629600,AAPL
+2013-12-31,17.418296813964844,20.036428451538086,20.045713424682617,19.78571319580078,19.791786193847656,223084400,AAPL
+2014-01-02,17.17333221435547,19.754642486572266,19.89392852783203,19.71500015258789,19.845714569091797,234684800,AAPL
+2014-01-03,16.796106338500977,19.320714950561523,19.774999618530273,19.301071166992188,19.7450008392334,392467600,AAPL
+2014-01-06,16.887693405151367,19.426071166992188,19.5285701751709,19.05714225769043,19.194643020629883,412610800,AAPL
+2014-01-07,16.766918182373047,19.28714370727539,19.498571395874023,19.211429595947266,19.440000534057617,317209200,AAPL
+2014-01-08,16.87310791015625,19.409286499023438,19.484285354614258,19.238929748535156,19.243213653564453,258529600,AAPL
+2014-01-09,16.657636642456055,19.161428451538086,19.53071403503418,19.11964225769043,19.5285701751709,279148800,AAPL
+2014-01-10,16.546478271484375,19.033571243286133,19.314285278320312,18.96821403503418,19.27964210510254,304976000,AAPL
+2014-01-13,16.63311004638672,19.133214950561523,19.375,18.924285888671875,18.925357818603516,378492800,AAPL
+2014-01-14,16.964073181152344,19.51392936706543,19.526071548461914,19.2021427154541,19.222143173217773,332561600,AAPL
+2014-01-15,17.304668426513672,19.90571403503418,20.007143020629883,19.7021427154541,19.768571853637695,391638800,AAPL
+2014-01-16,17.208105087280273,19.79464340209961,19.887500762939453,19.702856063842773,19.81785774230957,229278000,AAPL
+2014-01-17,16.786483764648438,19.309642791748047,19.716785430908203,19.282142639160156,19.695714950561523,426739600,AAPL
+2014-01-21,17.047279357910156,19.609643936157227,19.645357131958008,19.30071449279785,19.32107162475586,328526800,AAPL
+2014-01-22,17.123031616210938,19.696786880493164,19.903213500976562,19.56464385986328,19.675357818603516,379985200,AAPL
+2014-01-23,17.26803207397461,19.863571166992188,19.875,19.457500457763672,19.640714645385742,403239200,AAPL
+2014-01-24,16.954137802124023,19.502500534057617,19.843570709228516,19.45535659790039,19.78571319580078,429354800,AAPL
+2014-01-27,17.09168243408203,19.66071319580078,19.814285278320312,19.491071701049805,19.645357131958008,554878800,AAPL
+2014-01-28,15.725591659545898,18.08928680419922,18.39285659790039,17.93107032775879,18.170000076293945,1065523200,AAPL
+2014-01-29,15.547061920166016,17.883928298950195,18.120357513427734,17.807857513427734,17.998214721679688,502810000,AAPL
+2014-01-30,15.516945838928223,17.849285125732422,18.08928680419922,17.739286422729492,17.947856903076172,678501600,AAPL
+2014-01-31,15.54240608215332,17.878570556640625,17.911785125732422,17.626785278320312,17.684999465942383,464797200,AAPL
+2014-02-03,15.571282386779785,17.911785125732422,18.133214950561523,17.832143783569336,17.95035743713379,401464000,AAPL
+2014-02-04,15.796677589416504,18.171070098876953,18.19499969482422,17.955713272094727,18.066070556640625,376681200,AAPL
+2014-02-05,15.914666175842285,18.306785583496094,18.402856826782227,18.08035659790039,18.091428756713867,328344800,AAPL
+2014-02-06,16.007431030273438,18.30392837524414,18.33928680419922,18.136070251464844,18.216428756713867,257765200,AAPL
+2014-02-07,16.23137092590332,18.559999465942383,18.676071166992188,18.47785758972168,18.62071418762207,370280400,AAPL
+2014-02-10,16.52216148376465,18.892499923706055,18.999643325805664,18.5,18.523571014404297,345559200,AAPL
+2014-02-11,16.739852905273438,19.141429901123047,19.20535659790039,18.91071319580078,18.95035743713379,282256800,AAPL
+2014-02-12,16.738597869873047,19.139999389648438,19.270000457763672,19.044286727905273,19.176786422729492,308100800,AAPL
+2014-02-13,17.004392623901367,19.44392967224121,19.45892906188965,19.078571319580078,19.094999313354492,307398000,AAPL
+2014-02-14,16.99065589904785,19.428213119506836,19.499286651611328,19.328929901123047,19.37392807006836,272924400,AAPL
+2014-02-18,17.053129196166992,19.499643325805664,19.68535614013672,19.48607063293457,19.5,260251600,AAPL
+2014-02-19,16.783885955810547,19.19178581237793,19.53178596496582,19.08392906188965,19.45535659790039,313768000,AAPL
+2014-02-20,16.589618682861328,18.969642639160156,19.178571701049805,18.89285659790039,19.035356521606445,305858000,AAPL
+2014-02-21,16.40534019470215,18.758928298950195,19.091785430908203,18.735713958740234,19.028213500976562,278784800,AAPL
+2014-02-24,16.477176666259766,18.8410701751709,18.92571449279785,18.65785789489746,18.683929443359375,288909600,AAPL
+2014-02-25,16.305707931518555,18.645000457763672,18.9132137298584,18.60714340209961,18.906429290771484,231952000,AAPL
+2014-02-26,16.158601760864258,18.47678565979004,18.75,18.41428565979004,18.70035743713379,276217200,AAPL
+2014-02-27,16.480928421020508,18.84535789489746,18.885000228881836,18.430356979370117,18.46928596496582,301882000,AAPL
+2014-02-28,16.43626594543457,18.794286727905273,19.02678680419922,18.64714241027832,18.895713806152344,371968800,AAPL
+2014-03-03,16.483736038208008,18.84857177734375,18.951786041259766,18.671785354614258,18.693571090698242,238781200,AAPL
+2014-03-04,16.592424392700195,18.972856521606445,19.022857666015625,18.848928451538086,18.96428680419922,259140000,AAPL
+2014-03-05,16.62740707397461,19.01285743713379,19.09821319580078,18.897499084472656,18.961429595947266,200062800,AAPL
+2014-03-06,16.577129364013672,18.95535659790039,19.087142944335938,18.860713958740234,19.028213500976562,185488800,AAPL
+2014-03-07,16.56744384765625,18.944286346435547,18.999286651611328,18.787500381469727,18.967500686645508,220729600,AAPL
+2014-03-10,16.58244514465332,18.961429595947266,19.047500610351562,18.869285583496094,18.8700008392334,178584000,AAPL
+2014-03-11,16.743906021118164,19.14607048034668,19.240713119506836,19.02107048034668,19.123214721679688,279224400,AAPL
+2014-03-12,16.760149002075195,19.164642333984375,19.191070556640625,19.0,19.089643478393555,199326400,AAPL
+2014-03-13,16.574005126953125,18.951786041259766,19.273571014404297,18.898571014404297,19.194286346435547,257742800,AAPL
+2014-03-14,16.38785743713379,18.738929748535156,18.960357666015625,18.678571701049805,18.885356903076172,237199200,AAPL
+2014-03-17,16.451881408691406,18.812143325805664,18.927499771118164,18.780357360839844,18.8464298248291,199544800,AAPL
+2014-03-18,16.597429275512695,18.97857093811035,18.99892807006836,18.757143020629883,18.782142639160156,209647200,AAPL
+2014-03-19,16.593059539794922,18.97357177734375,19.15142822265625,18.89285659790039,19.009286880493164,224756000,AAPL
+2014-03-20,16.51309585571289,18.882143020629883,19.023929595947266,18.83392906188965,18.92464256286621,208398400,AAPL
+2014-03-21,16.643348693847656,19.031070709228516,19.0625,18.797500610351562,18.997499465942383,374046400,AAPL
+2014-03-24,16.840734481811523,19.256786346435547,19.303571701049805,19.109285354614258,19.229286193847656,355700800,AAPL
+2014-03-25,17.021886825561523,19.46392822265625,19.491071701049805,19.27107048034668,19.33928680419922,282293200,AAPL
+2014-03-26,16.859169006347656,19.277856826782227,19.60714340209961,19.2450008392334,19.518571853637695,299768000,AAPL
+2014-03-27,16.78670310974121,19.19499969482422,19.33928680419922,19.11142921447754,19.286428451538086,222031600,AAPL
+2014-03-28,16.767961502075195,19.17357063293457,19.24785614013672,19.08035659790039,19.2257137298584,200564000,AAPL
+2014-03-31,16.764211654663086,19.169286727905273,19.31464385986328,19.140356063842773,19.258214950561523,168669200,AAPL
+2014-04-01,16.91756820678711,19.344642639160156,19.352500915527344,19.17035675048828,19.205713272094727,200760000,AAPL
+2014-04-02,16.945676803588867,19.376785278320312,19.40999984741211,19.295000076293945,19.37071418762207,180420800,AAPL
+2014-04-03,16.8282470703125,19.24250030517578,19.375,19.20142936706543,19.335357666015625,162344000,AAPL
+2014-04-04,16.610544204711914,18.99357032775879,19.28571319580078,18.94928550720215,19.278928756713867,275251200,AAPL
+2014-04-07,16.349746704101562,18.695356369018555,18.96071434020996,18.63892936706543,18.85785675048828,289850400,AAPL
+2014-04-08,16.348814010620117,18.694286346435547,18.790000915527344,18.524999618530273,18.756786346435547,243888400,AAPL
+2014-04-09,16.563695907592773,18.940000534057617,18.94607162475586,18.643571853637695,18.665714263916016,206169600,AAPL
+2014-04-10,16.350065231323242,18.695714950561523,19.00857162475586,18.684642791748047,18.952856063842773,239652000,AAPL
+2014-04-11,16.229185104370117,18.5575008392334,18.672500610351562,18.46928596496582,18.53571319580078,271717600,AAPL
+2014-04-14,16.293840408325195,18.63142967224121,18.648571014404297,18.471786499023438,18.639286041259766,205674000,AAPL
+2014-04-15,16.177650451660156,18.498571395874023,18.6299991607666,18.26178550720215,18.581071853637695,266490000,AAPL
+2014-04-16,16.210445404052734,18.53607177734375,18.6103572845459,18.36214256286621,18.501785278320312,214765600,AAPL
+2014-04-17,16.395658493041992,18.74785614013672,18.84857177734375,18.542856216430664,18.571428298950195,284334400,AAPL
+2014-04-21,16.59024429321289,18.97035789489746,19.0049991607666,18.71285629272461,18.762142181396484,182548800,AAPL
+2014-04-22,16.606796264648438,18.989286422729492,18.993928909301758,18.803571701049805,18.868213653564453,202563200,AAPL
+2014-04-23,16.38972282409668,18.741071701049805,18.968929290771484,18.730356216430664,18.895000457763672,394940000,AAPL
+2014-04-24,17.733386993408203,20.27750015258789,20.35714340209961,20.026071548461914,20.293214797973633,759911600,AAPL
+2014-04-25,17.86363410949707,20.426429748535156,20.428213119506836,20.141429901123047,20.161785125732422,390275200,AAPL
+2014-04-28,18.55544662475586,21.217500686645508,21.27678680419922,20.448213577270508,20.457143783569336,669485600,AAPL
+2014-04-29,18.5004825592041,21.15464210510254,21.28499984741211,21.05392837524414,21.204999923706055,337377600,AAPL
+2014-04-30,18.43051528930664,21.074642181396484,21.408214569091797,21.064285278320312,21.165714263916016,456640800,AAPL
+2014-05-01,18.47393035888672,21.124286651611328,21.242856979370117,20.941429138183594,21.14285659790039,244048000,AAPL
+2014-05-02,18.508285522460938,21.163570404052734,21.2214298248291,21.061071395874023,21.155000686645508,191514400,AAPL
+2014-05-05,18.77002716064453,21.46285629272461,21.46428680419922,21.071428298950195,21.07642936706543,287067200,AAPL
+2014-05-06,18.565444946289062,21.22892951965332,21.586071014404297,21.22892951965332,21.492856979370117,374564400,AAPL
+2014-05-07,18.5004825592041,21.15464210510254,21.331785202026367,20.9903564453125,21.258928298950195,282864400,AAPL
+2014-05-08,18.467506408691406,20.999643325805664,21.22892951965332,20.94285774230957,21.008928298950195,230297200,AAPL
+2014-05-09,18.39055824279785,20.91214370727539,20.9375,20.726070404052734,20.876428604125977,291597600,AAPL
+2014-05-12,18.61951446533203,21.172500610351562,21.2021427154541,20.97857093811035,20.981786727905273,213208800,AAPL
+2014-05-13,18.648731231689453,21.205713272094727,21.233570098876953,21.0964298248291,21.14285659790039,159737200,AAPL
+2014-05-14,18.652185440063477,21.20964241027832,21.33571434020996,21.13357162475586,21.158214569091797,166404000,AAPL
+2014-05-15,18.493568420410156,21.029285430908203,21.30714225769043,21.001428604125977,21.239286422729492,230846000,AAPL
+2014-05-16,18.766502380371094,21.339643478393555,21.340356826782227,20.907142639160156,21.022499084472656,276256400,AAPL
+2014-05-19,18.98887062072754,21.592500686645508,21.690357208251953,21.333213806152344,21.35178565979004,317755200,AAPL
+2014-05-20,18.99263572692871,21.596786499023438,21.657142639160156,21.45464324951172,21.589643478393555,234836000,AAPL
+2014-05-21,19.042888641357422,21.653928756713867,21.667856216430664,21.50214385986328,21.565357208251953,196859600,AAPL
+2014-05-22,19.07304573059082,21.688213348388672,21.780357360839844,21.575000762939453,21.66428565979004,200760000,AAPL
+2014-05-23,19.28849983215332,21.93321418762207,21.95464324951172,21.659643173217773,21.6875,232209600,AAPL
+2014-05-27,19.649694442749023,22.343929290771484,22.352142333984375,21.986785888671875,21.99571418762207,348866000,AAPL
+2014-05-28,19.598806381225586,22.28607177734375,22.493928909301758,22.277856826782227,22.35785675048828,315481600,AAPL
+2014-05-29,19.95591163635254,22.692142486572266,22.745357513427734,22.42035675048828,22.423213958740234,376474000,AAPL
+2014-05-30,19.88116455078125,22.60714340209961,23.006071090698242,22.46071434020996,22.78499984741211,564020800,AAPL
+2014-06-02,19.744543075561523,22.451786041259766,22.672500610351562,22.23214340209961,22.641429901123047,369350800,AAPL
+2014-06-03,20.023757934570312,22.769285202026367,22.812143325805664,22.4375,22.44499969482422,292709200,AAPL
+2014-06-04,20.252403259277344,23.029285430908203,23.13892936706543,22.71821403503418,22.765714645385742,335482000,AAPL
+2014-06-05,20.33186912536621,23.11964225769043,23.19178581237793,22.95035743713379,23.078571319580078,303805600,AAPL
+2014-06-06,20.275964736938477,23.05607032775879,23.259286880493164,23.016786575317383,23.21071434020996,349938400,AAPL
+2014-06-09,20.600404739379883,23.424999237060547,23.469999313354492,22.9375,23.174999237060547,301660000,AAPL
+2014-06-10,20.721332550048828,23.5625,23.762500762939453,23.392499923706055,23.6825008392334,251108000,AAPL
+2014-06-11,20.635581970214844,23.46500015258789,23.690000534057617,23.36750030517578,23.532499313354492,182724000,AAPL
+2014-06-12,20.290414810180664,23.072500228881836,23.530000686645508,22.975000381469727,23.510000228881836,218996000,AAPL
+2014-06-13,20.06836700439453,22.81999969482422,23.110000610351562,22.719999313354492,23.049999237060547,218100000,AAPL
+2014-06-16,20.270626068115234,23.049999237060547,23.1875,22.862499237060547,22.877500534057617,142244000,AAPL
+2014-06-17,20.24424171447754,23.020000457763672,23.174999237060547,22.950000762939453,23.077499389648438,118904000,AAPL
+2014-06-18,20.266231536865234,23.045000076293945,23.072500228881836,22.837499618530273,23.0674991607666,134056000,AAPL
+2014-06-19,20.195877075195312,22.96500015258789,23.075000762939453,22.834999084472656,23.072500228881836,142112000,AAPL
+2014-06-20,19.987009048461914,22.727500915527344,23.137500762939453,22.725000381469727,22.962499618530273,403592000,AAPL
+2014-06-23,19.969425201416016,22.707500457763672,22.905000686645508,22.649999618530273,22.829999923706055,174776000,AAPL
+2014-06-24,19.848499298095703,22.56999969482422,22.934999465942383,22.547500610351562,22.6875,156144000,AAPL
+2014-06-25,19.866090774536133,22.59000015258789,22.674999237060547,22.412500381469727,22.552499771118164,147476000,AAPL
+2014-06-26,19.984813690185547,22.725000381469727,22.762500762939453,22.450000762939453,22.592500686645508,130516000,AAPL
+2014-06-27,20.222259521484375,22.9950008392334,23.0,22.6924991607666,22.704999923706055,256116000,AAPL
+2014-06-30,20.43111801147461,23.232500076293945,23.4325008392334,23.022499084472656,23.024999618530273,197929200,AAPL
+2014-07-01,20.560829162597656,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,152892000,AAPL
+2014-07-02,20.552034378051758,23.3700008392334,23.514999389648438,23.272499084472656,23.467500686645508,113860000,AAPL
+2014-07-03,20.672962188720703,23.50749969482422,23.524999618530273,23.299999237060547,23.417499542236328,91567200,AAPL
+2014-07-07,21.0994815826416,23.99250030517578,23.997499465942383,23.524999618530273,23.53499984741211,225872000,AAPL
+2014-07-08,20.96316909790039,23.837499618530273,24.200000762939453,23.479999542236328,24.0674991607666,260888000,AAPL
+2014-07-09,20.97195816040039,23.84749984741211,23.987499237060547,23.690000534057617,23.860000610351562,145744000,AAPL
+2014-07-10,20.895017623901367,23.760000228881836,23.887500762939453,23.3799991607666,23.440000534057617,158744000,AAPL
+2014-07-11,20.934589385986328,23.80500030517578,23.97249984741211,23.71500015258789,23.84000015258789,136072000,AAPL
+2014-07-14,21.205007553100586,24.112499237060547,24.22249984741211,23.912500381469727,23.96500015258789,171240000,AAPL
+2014-07-15,20.956575393676758,23.829999923706055,24.212499618530273,23.75749969482422,24.200000762939453,181911600,AAPL
+2014-07-16,20.837848663330078,23.69499969482422,24.274999618530273,23.684999465942383,24.24250030517578,213585200,AAPL
+2014-07-17,20.466293334960938,23.272499084472656,23.81999969482422,23.142499923706055,23.75749969482422,229192000,AAPL
+2014-07-18,20.760902404785156,23.607500076293945,23.684999465942383,23.2549991607666,23.405000686645508,199952000,AAPL
+2014-07-21,20.653179168701172,23.485000610351562,23.75,23.43000030517578,23.747499465942383,156316000,AAPL
+2014-07-22,20.82465934753418,23.68000030517578,23.72249984741211,23.530000686645508,23.670000076293945,220788000,AAPL
+2014-07-23,21.367704391479492,24.297500610351562,24.469999313354492,23.792499542236328,23.854999542236328,371672000,AAPL
+2014-07-24,21.332517623901367,24.25749969482422,24.329999923706055,24.104999542236328,24.260000228881836,182916000,AAPL
+2014-07-25,21.473236083984375,24.417499542236328,24.459999084472656,24.15999984741211,24.212499618530273,173876000,AAPL
+2014-07-28,21.770034790039062,24.7549991607666,24.809999465942383,24.387500762939453,24.454999923706055,221272000,AAPL
+2014-07-29,21.629323959350586,24.594999313354492,24.860000610351562,24.5625,24.832500457763672,172572000,AAPL
+2014-07-30,21.578763961791992,24.537500381469727,24.674999237060547,24.417499542236328,24.610000610351562,132040000,AAPL
+2014-07-31,21.01813316345215,23.899999618530273,24.362499237060547,23.832500457763672,24.290000915527344,227372000,AAPL
+2014-08-01,21.13465690612793,24.032499313354492,24.155000686645508,23.702499389648438,23.725000381469727,194044000,AAPL
+2014-08-04,21.015933990478516,23.897499084472656,24.145000457763672,23.792499542236328,24.092500686645508,159832000,AAPL
+2014-08-05,20.91259765625,23.780000686645508,23.920000076293945,23.59000015258789,23.84000015258789,223732000,AAPL
+2014-08-06,20.87742042541504,23.739999771118164,23.8700008392334,23.677499771118164,23.6875,154232000,AAPL
+2014-08-07,20.875215530395508,23.6200008392334,23.987499237060547,23.524999618530273,23.732500076293945,186844000,AAPL
+2014-08-08,20.93266487121582,23.684999465942383,23.704999923706055,23.31999969482422,23.565000534057617,167460000,AAPL
+2014-08-11,21.20884895324707,23.997499465942383,24.020000457763672,23.709999084472656,23.8174991607666,146340000,AAPL
+2014-08-12,21.20442771911621,23.99250030517578,24.219999313354492,23.90250015258789,24.010000228881836,135180000,AAPL
+2014-08-13,21.485031127929688,24.309999465942383,24.309999465942383,24.010000228881836,24.037500381469727,127664000,AAPL
+2014-08-14,21.542482376098633,24.375,24.392499923706055,24.200000762939453,24.332500457763672,112464000,AAPL
+2014-08-15,21.648534774780273,24.4950008392334,24.547500610351562,24.21500015258789,24.475000381469727,195804000,AAPL
+2014-08-18,21.90925407409668,24.790000915527344,24.842500686645508,24.4950008392334,24.622499465942383,190288000,AAPL
+2014-08-19,22.211946487426758,25.13249969482422,25.170000076293945,24.829999923706055,24.852500915527344,277596000,AAPL
+2014-08-20,22.220794677734375,25.142499923706055,25.272499084472656,24.987499237060547,25.110000610351562,210796000,AAPL
+2014-08-21,22.222999572753906,25.145000457763672,25.235000610351562,25.02750015258789,25.142499923706055,133912000,AAPL
+2014-08-22,22.386499404907227,25.329999923706055,25.36750030517578,25.047500610351562,25.072500228881836,176736000,AAPL
+2014-08-25,22.435115814208984,25.385000228881836,25.542499542236328,25.31999969482422,25.447500228881836,161080000,AAPL
+2014-08-26,22.29149627685547,25.22249984741211,25.375,25.21500015258789,25.354999542236328,132608000,AAPL
+2014-08-27,22.565467834472656,25.532499313354492,25.642499923706055,25.174999237060547,25.2549991607666,209476000,AAPL
+2014-08-28,22.591981887817383,25.5625,25.69499969482422,25.389999389648438,25.397499084472656,273840000,AAPL
+2014-08-29,22.647226333618164,25.625,25.725000381469727,25.549999237060547,25.71500015258789,178380000,AAPL
+2014-09-02,22.823986053466797,25.825000762939453,25.934999465942383,25.68000030517578,25.764999389648438,214256000,AAPL
+2014-09-03,21.860641479492188,24.735000610351562,25.799999237060547,24.645000457763672,25.774999618530273,501684000,AAPL
+2014-09-04,21.67946434020996,24.530000686645508,25.022499084472656,24.447500228881836,24.712499618530273,342872000,AAPL
+2014-09-05,21.86726951599121,24.74250030517578,24.84749984741211,24.577499389648438,24.700000762939453,233828000,AAPL
+2014-09-08,21.732498168945312,24.59000015258789,24.827499389648438,24.512500762939453,24.825000762939453,185426800,AAPL
+2014-09-09,21.650739669799805,24.497499465942383,25.770000457763672,24.03499984741211,24.770000457763672,759385200,AAPL
+2014-09-10,22.315799713134766,25.25,25.27750015258789,24.440000534057617,24.502500534057617,403478400,AAPL
+2014-09-11,22.410804748535156,25.357500076293945,25.360000610351562,24.905000686645508,25.102500915527344,249412400,AAPL
+2014-09-12,22.461626052856445,25.415000915527344,25.547500610351562,25.270000457763672,25.302499771118164,250504400,AAPL
+2014-09-15,22.454998016357422,25.407499313354492,25.762500762939453,25.360000610351562,25.702499389648438,245266000,AAPL
+2014-09-16,22.284868240356445,25.21500015258789,25.315000534057617,24.72249984741211,24.950000762939453,267632400,AAPL
+2014-09-17,22.44394874572754,25.395000457763672,25.450000762939453,25.147499084472656,25.3174991607666,243706000,AAPL
+2014-09-18,22.490354537963867,25.447500228881836,25.587499618530273,25.389999389648438,25.482500076293945,149197600,AAPL
+2014-09-19,22.306961059570312,25.239999771118164,25.587499618530273,25.125,25.572500228881836,283609600,AAPL
+2014-09-22,22.329055786132812,25.264999389648438,25.53499984741211,25.145000457763672,25.450000762939453,211153600,AAPL
+2014-09-23,22.678159713745117,25.65999984741211,25.735000610351562,25.135000228881836,25.149999618530273,253608800,AAPL
+2014-09-24,22.481510162353516,25.4375,25.712499618530273,25.299999237060547,25.540000915527344,240687200,AAPL
+2014-09-25,21.624229431152344,24.467500686645508,25.177499771118164,24.43000030517578,25.127500534057617,400368000,AAPL
+2014-09-26,22.260555267333984,25.1875,25.1875,24.600000381469727,24.63249969482422,249482000,AAPL
+2014-09-29,22.119159698486328,25.02750015258789,25.110000610351562,24.657499313354492,24.662500381469727,199065200,AAPL
+2014-09-30,22.260555267333984,25.1875,25.385000228881836,25.13249969482422,25.202499389648438,221056400,AAPL
+2014-10-01,21.91366958618164,24.795000076293945,25.172500610351562,24.674999237060547,25.147499084472656,205965200,AAPL
+2014-10-02,22.072755813598633,24.975000381469727,25.05500030517578,24.510000228881836,24.8174991607666,191031200,AAPL
+2014-10-03,22.010889053344727,24.905000686645508,25.052499771118164,24.760000228881836,24.860000610351562,173878400,AAPL
+2014-10-06,22.010889053344727,24.905000686645508,25.162500381469727,24.854999542236328,24.987499237060547,148204800,AAPL
+2014-10-07,21.818666458129883,24.6875,25.030000686645508,24.6825008392334,24.857500076293945,168376800,AAPL
+2014-10-08,22.271610260009766,25.200000762939453,25.27750015258789,24.577499389648438,24.690000534057617,229618800,AAPL
+2014-10-09,22.320215225219727,25.2549991607666,25.594999313354492,25.15250015258789,25.385000228881836,309506000,AAPL
+2014-10-10,22.25615119934082,25.1825008392334,25.50749969482422,25.075000762939453,25.172500610351562,265326400,AAPL
+2014-10-13,22.05286979675293,24.952499389648438,25.44499969482422,24.952499389648438,25.332500457763672,214333600,AAPL
+2014-10-14,21.818666458129883,24.6875,25.1299991607666,24.642499923706055,25.09749984741211,254754400,AAPL
+2014-10-15,21.551319122314453,24.385000228881836,24.787500381469727,23.795000076293945,24.49250030517578,403734400,AAPL
+2014-10-16,21.268505096435547,24.065000534057617,24.43000030517578,23.852500915527344,23.887500762939453,288618000,AAPL
+2014-10-17,21.580045700073242,24.417499542236328,24.75,24.202499389648438,24.375,272718800,AAPL
+2014-10-20,22.041828155517578,24.940000534057617,24.989999771118164,24.55500030517578,24.579999923706055,310069200,AAPL
+2014-10-21,22.640586853027344,25.61750030517578,25.7549991607666,25.3174991607666,25.7549991607666,378495600,AAPL
+2014-10-22,22.75548553466797,25.747499465942383,26.02750015258789,25.649999618530273,25.709999084472656,273052400,AAPL
+2014-10-23,23.162033081054688,26.207500457763672,26.262500762939453,25.907499313354492,26.020000457763672,284298800,AAPL
+2014-10-24,23.248201370239258,26.30500030517578,26.372499465942383,26.13249969482422,26.295000076293945,188215600,AAPL
+2014-10-27,23.223896026611328,26.27750015258789,26.3700008392334,26.174999237060547,26.212499618530273,136750800,AAPL
+2014-10-28,23.58403778076172,26.684999465942383,26.684999465942383,26.337499618530273,26.350000381469727,192243600,AAPL
+2014-10-29,23.71661376953125,26.834999084472656,26.842500686645508,26.59000015258789,26.662500381469727,210751600,AAPL
+2014-10-30,23.637069702148438,26.7450008392334,26.837499618530273,26.475000381469727,26.739999771118164,162619200,AAPL
+2014-10-31,23.86244010925293,27.0,27.010000228881836,26.802499771118164,27.002500534057617,178557200,AAPL
+2014-11-03,24.17176628112793,27.350000381469727,27.575000762939453,27.002500534057617,27.05500030517578,209130400,AAPL
+2014-11-04,23.99500846862793,27.149999618530273,27.372499465942383,26.93000030517578,27.34000015258789,166297600,AAPL
+2014-11-05,24.052452087402344,27.21500015258789,27.325000762939453,27.032499313354492,27.274999618530273,149743600,AAPL
+2014-11-06,24.121244430541992,27.174999237060547,27.197500228881836,26.950000762939453,27.149999618530273,139874000,AAPL
+2014-11-07,24.190038681030273,27.252500534057617,27.329999923706055,27.137500762939453,27.1875,134766000,AAPL
+2014-11-10,24.15008544921875,27.207500457763672,27.332500457763672,27.167499542236328,27.2549991607666,108782000,AAPL
+2014-11-11,24.343149185180664,27.424999237060547,27.4375,27.100000381469727,27.174999237060547,109769200,AAPL
+2014-11-12,24.68710708618164,27.8125,27.857500076293945,27.342500686645508,27.344999313354492,187769600,AAPL
+2014-11-13,25.03550148010254,28.204999923706055,28.362499237060547,27.899999618530273,27.950000762939453,238091600,AAPL
+2014-11-14,25.337291717529297,28.545000076293945,28.547500610351562,27.802499771118164,28.287500381469727,176254400,AAPL
+2014-11-17,25.295133590698242,28.497499465942383,29.31999969482422,28.325000762939453,28.5674991607666,186986800,AAPL
+2014-11-18,25.623550415039062,28.86750030517578,28.922500610351562,28.47249984741211,28.485000610351562,176896000,AAPL
+2014-11-19,25.446029663085938,28.667499542236328,28.934999465942383,28.450000762939453,28.860000610351562,167476800,AAPL
+2014-11-20,25.809959411621094,29.077499389648438,29.21500015258789,28.712499618530273,28.727500915527344,173582000,AAPL
+2014-11-21,25.845462799072266,29.11750030517578,29.392499923706055,29.00749969482422,29.377500534057617,228717200,AAPL
+2014-11-24,26.324769973754883,29.657499313354492,29.6924991607666,29.155000686645508,29.212499618530273,189803200,AAPL
+2014-11-25,26.096210479736328,29.399999618530273,29.9375,29.362499237060547,29.767499923706055,275361600,AAPL
+2014-11-26,26.406883239746094,29.75,29.774999618530273,29.457500457763672,29.485000610351562,163073200,AAPL
+2014-11-28,26.391345977783203,29.732500076293945,29.850000381469727,29.512500762939453,29.8174991607666,99257600,AAPL
+2014-12-01,25.534791946411133,28.767499923706055,29.8125,27.8174991607666,29.702499389648438,335256000,AAPL
+2014-12-02,25.43715476989746,28.657499313354492,28.9375,28.1875,28.375,237395600,AAPL
+2014-12-03,25.72562599182129,28.982500076293945,29.087499618530273,28.77750015258789,28.9375,172253600,AAPL
+2014-12-04,25.627988815307617,28.872499465942383,29.299999237060547,28.822500228881836,28.9424991607666,168178000,AAPL
+2014-12-05,25.51926040649414,28.75,29.020000457763672,28.65999984741211,28.997499465942383,153275600,AAPL
+2014-12-08,24.942293167114258,28.100000381469727,28.662500381469727,27.905000686645508,28.524999618530273,230659600,AAPL
+2014-12-09,25.323978424072266,28.530000686645508,28.575000762939453,27.337499618530273,27.547500610351562,240832000,AAPL
+2014-12-10,24.84244155883789,27.987499237060547,28.712499618530273,27.885000228881836,28.602500915527344,178261200,AAPL
+2014-12-11,24.76921272277832,27.905000686645508,28.450000762939453,27.834999084472656,28.065000534057617,165606800,AAPL
+2014-12-12,24.349809646606445,27.4325008392334,27.967500686645508,27.395000457763672,27.614999771118164,224112400,AAPL
+2014-12-15,24.01695442199707,27.0575008392334,27.899999618530273,26.587499618530273,27.674999237060547,268872400,AAPL
+2014-12-16,23.688528060913086,26.6875,27.540000915527344,26.565000534057617,26.592500686645508,243162800,AAPL
+2014-12-17,24.278799057006836,27.352500915527344,27.459999084472656,26.704999923706055,26.780000686645508,213647200,AAPL
+2014-12-18,24.997779846191406,28.162500381469727,28.162500381469727,27.665000915527344,27.967500686645508,236024800,AAPL
+2014-12-19,24.804718017578125,27.94499969482422,28.309999465942383,27.915000915527344,28.065000534057617,353719200,AAPL
+2014-12-22,25.0621337890625,28.235000610351562,28.372499465942383,27.99250030517578,28.040000915527344,180670000,AAPL
+2014-12-23,24.973369598388672,28.135000228881836,28.332500457763672,28.114999771118164,28.3075008392334,104113600,AAPL
+2014-12-24,24.855758666992188,28.002500534057617,28.177499771118164,28.002500534057617,28.145000457763672,57918400,AAPL
+2014-12-26,25.295133590698242,28.497499465942383,28.6299991607666,28.002500534057617,28.024999618530273,134884000,AAPL
+2014-12-29,25.277379989624023,28.477500915527344,28.6924991607666,28.424999237060547,28.447500228881836,110395600,AAPL
+2014-12-30,24.968929290771484,28.1299991607666,28.479999542236328,28.02750015258789,28.40999984741211,119526000,AAPL
+2014-12-31,24.494047164916992,27.594999313354492,28.282499313354492,27.552499771118164,28.204999923706055,165613600,AAPL
+2015-01-02,24.261045455932617,27.332500457763672,27.860000610351562,26.837499618530273,27.84749984741211,212818400,AAPL
+2015-01-05,23.577573776245117,26.5625,27.162500381469727,26.352500915527344,27.072500228881836,257142000,AAPL
+2015-01-06,23.579792022705078,26.565000534057617,26.857500076293945,26.157499313354492,26.635000228881836,263188400,AAPL
+2015-01-07,23.91044044494629,26.9375,27.049999237060547,26.674999237060547,26.799999237060547,160423600,AAPL
+2015-01-08,24.829132080078125,27.97249984741211,28.037500381469727,27.174999237060547,27.3075008392334,237458000,AAPL
+2015-01-09,24.855758666992188,28.002500534057617,28.3125,27.552499771118164,28.167499542236328,214798000,AAPL
+2015-01-12,24.24329376220703,27.3125,28.157499313354492,27.200000762939453,28.149999618530273,198603200,AAPL
+2015-01-13,24.458541870117188,27.55500030517578,28.200000762939453,27.227500915527344,27.857500076293945,268367600,AAPL
+2015-01-14,24.365345001220703,27.450000762939453,27.622499465942383,27.125,27.260000228881836,195826400,AAPL
+2015-01-15,23.704065322875977,26.704999923706055,27.514999389648438,26.665000915527344,27.5,240056000,AAPL
+2015-01-16,23.519880294799805,26.497499465942383,26.895000457763672,26.299999237060547,26.75749969482422,314053200,AAPL
+2015-01-20,24.12567901611328,27.18000030517578,27.24250030517578,26.625,26.959999084472656,199599600,AAPL
+2015-01-21,24.309865951538086,27.387500762939453,27.764999389648438,27.0674991607666,27.237499237060547,194303600,AAPL
+2015-01-22,24.942293167114258,28.100000381469727,28.11750030517578,27.43000030517578,27.565000534057617,215185600,AAPL
+2015-01-23,25.071008682250977,28.2450008392334,28.4375,27.88249969482422,28.075000762939453,185859200,AAPL
+2015-01-26,25.097633361816406,28.274999618530273,28.59000015258789,28.200000762939453,28.434999465942383,222460000,AAPL
+2015-01-27,24.218881607055664,27.28499984741211,28.1200008392334,27.25749969482422,28.104999542236328,382274800,AAPL
+2015-01-28,25.58804702758789,28.827499389648438,29.530000686645508,28.827499389648438,29.407499313354492,585908400,AAPL
+2015-01-29,26.38469123840332,29.725000381469727,29.797500610351562,28.889999389648438,29.079999923706055,337745600,AAPL
+2015-01-30,25.998573303222656,29.290000915527344,30.0,29.212499618530273,29.600000381469727,334982000,AAPL
+2015-02-02,26.324769973754883,29.657499313354492,29.792499542236328,29.020000457763672,29.512500762939453,250956400,AAPL
+2015-02-03,26.32921028137207,29.662500381469727,29.772499084472656,29.40250015258789,29.625,207662800,AAPL
+2015-02-04,26.531147003173828,29.889999389648438,30.127500534057617,29.577499389648438,29.625,280598800,AAPL
+2015-02-05,26.72051429748535,29.985000610351562,30.0575008392334,29.8125,30.0049991607666,168984800,AAPL
+2015-02-06,26.495500564575195,29.732500076293945,30.0625,29.612499237060547,30.0049991607666,174826400,AAPL
+2015-02-09,26.671506881713867,29.93000030517578,29.959999084472656,29.607500076293945,29.637500762939453,155559200,AAPL
+2015-02-10,27.183900833129883,30.5049991607666,30.537500381469727,30.040000915527344,30.042499542236328,248034000,AAPL
+2015-02-11,27.821063995361328,31.219999313354492,31.229999542236328,30.625,30.6924991607666,294247200,AAPL
+2015-02-12,28.17306137084961,31.614999771118164,31.8700008392334,31.392499923706055,31.514999389648438,297898000,AAPL
+2015-02-13,28.311182022094727,31.770000457763672,31.81999969482422,31.412500381469727,31.81999969482422,217088800,AAPL
+2015-02-17,28.4782657623291,31.957500457763672,32.220001220703125,31.729999542236328,31.872499465942383,252609600,AAPL
+2015-02-18,28.676544189453125,32.18000030517578,32.19499969482422,31.862499237060547,31.907499313354492,179566800,AAPL
+2015-02-19,28.61639404296875,32.11249923706055,32.25749969482422,32.08250045776367,32.119998931884766,149449600,AAPL
+2015-02-20,28.850317001342773,32.375,32.375,32.01250076293945,32.154998779296875,195793600,AAPL
+2015-02-23,29.630050659179688,33.25,33.25,32.415000915527344,32.505001068115234,283896400,AAPL
+2015-02-24,29.445148468017578,33.04249954223633,33.400001525878906,32.79249954223633,33.23500061035156,276912400,AAPL
+2015-02-25,28.692134857177734,32.1974983215332,32.900001525878906,32.037498474121094,32.88999938964844,298846800,AAPL
+2015-02-26,29.055273056030273,32.60499954223633,32.717498779296875,31.65250015258789,32.1974983215332,365150000,AAPL
+2015-02-27,28.618623733520508,32.1150016784668,32.64250183105469,32.060001373291016,32.5,248059200,AAPL
+2015-03-02,28.758975982666016,32.272499084472656,32.56999969482422,32.07500076293945,32.3125,192386800,AAPL
+2015-03-03,28.819133758544922,32.34000015258789,32.380001068115234,32.022499084472656,32.2400016784668,151265200,AAPL
+2015-03-04,28.636442184448242,32.1349983215332,32.38999938964844,32.08000183105469,32.275001525878906,126665200,AAPL
+2015-03-05,28.161914825439453,31.602500915527344,32.1875,31.440000534057617,32.14500045776367,226068400,AAPL
+2015-03-06,28.204242706298828,31.649999618530273,32.342498779296875,31.565000534057617,32.099998474121094,291368400,AAPL
+2015-03-09,28.324548721313477,31.78499984741211,32.39250183105469,31.264999389648438,31.989999771118164,354114000,AAPL
+2015-03-10,27.738630294799805,31.127500534057617,31.80500030517578,30.950000762939453,31.602500915527344,275426400,AAPL
+2015-03-11,27.232912063598633,30.559999465942383,31.1924991607666,30.52750015258789,31.1875,275756000,AAPL
+2015-03-12,27.725261688232422,31.112499237060547,31.225000381469727,30.407499313354492,30.577499389648438,193450800,AAPL
+2015-03-13,27.533666610717773,30.897499084472656,31.350000381469727,30.645000457763672,31.100000381469727,207309200,AAPL
+2015-03-16,27.836654663085938,31.237499237060547,31.237499237060547,30.717500686645508,30.969999313354492,143497200,AAPL
+2015-03-17,28.30226707458496,31.760000228881836,31.829999923706055,31.412500381469727,31.475000381469727,204092400,AAPL
+2015-03-18,28.620849609375,32.11750030517578,32.290000915527344,31.592500686645508,31.75,261083600,AAPL
+2015-03-19,28.40475082397461,31.875,32.3125,31.850000381469727,32.1875,183238000,AAPL
+2015-03-20,28.048288345336914,31.475000381469727,32.099998474121094,31.290000915527344,32.0625,274780400,AAPL
+2015-03-23,28.340145111083984,31.802499771118164,31.962499618530273,31.6299991607666,31.780000686645508,150838800,AAPL
+2015-03-24,28.22429084777832,31.672500610351562,32.0099983215332,31.639999389648438,31.8075008392334,131369200,AAPL
+2015-03-25,27.486886978149414,30.844999313354492,31.704999923706055,30.844999313354492,31.635000228881836,206620800,AAPL
+2015-03-26,27.678482055664062,31.059999465942383,31.219999313354492,30.649999618530273,30.690000534057617,190291600,AAPL
+2015-03-27,27.45792007446289,30.8125,31.174999237060547,30.727500915527344,31.142499923706055,158184800,AAPL
+2015-03-30,28.153013229370117,31.592500686645508,31.600000381469727,31.0,31.012500762939453,188398800,AAPL
+2015-03-31,27.720809936523438,31.107500076293945,31.622499465942383,31.09000015258789,31.522499084472656,168362400,AAPL
+2015-04-01,27.680706024169922,31.0625,31.280000686645508,30.774999618530273,31.204999923706055,162485600,AAPL
+2015-04-02,27.91908073425293,31.329999923706055,31.389999389648438,31.047500610351562,31.25749969482422,128880400,AAPL
+2015-04-06,28.371334075927734,31.837499618530273,31.877500534057617,31.082500457763672,31.11750030517578,148776000,AAPL
+2015-04-07,28.072805404663086,31.502500534057617,32.029998779296875,31.4950008392334,31.90999984741211,140049200,AAPL
+2015-04-08,27.98145866394043,31.399999618530273,31.600000381469727,31.24250030517578,31.462499618530273,149316800,AAPL
+2015-04-09,28.195335388183594,31.639999389648438,31.645000457763672,31.165000915527344,31.462499618530273,129936000,AAPL
+2015-04-10,28.315637588500977,31.774999618530273,31.802499771118164,31.315000534057617,31.487499237060547,160752000,AAPL
+2015-04-13,28.25994110107422,31.712499618530273,32.14250183105469,31.65250015258789,32.092498779296875,145460400,AAPL
+2015-04-14,28.137413024902344,31.575000762939453,31.822500228881836,31.477500915527344,31.75,102098400,AAPL
+2015-04-15,28.24434471130371,31.69499969482422,31.782499313354492,31.502500534057617,31.602500915527344,115881600,AAPL
+2015-04-16,28.10844612121582,31.542499542236328,31.774999618530273,31.52750015258789,31.56999969482422,113476000,AAPL
+2015-04-17,27.79209327697754,31.1875,31.53499984741211,31.114999771118164,31.387500762939453,207828000,AAPL
+2015-04-20,28.427026748657227,31.899999618530273,32.029998779296875,31.292499542236328,31.392499923706055,188217200,AAPL
+2015-04-21,28.273305892944336,31.727500915527344,32.04999923706055,31.667499542236328,32.025001525878906,129740400,AAPL
+2015-04-22,28.65427017211914,32.154998779296875,32.217498779296875,31.579999923706055,31.747499465942383,150618000,AAPL
+2015-04-23,28.88819122314453,32.41749954223633,32.60499954223633,32.03499984741211,32.07500076293945,183083600,AAPL
+2015-04-24,29.024091720581055,32.56999969482422,32.657501220703125,32.307498931884766,32.622501373291016,178103600,AAPL
+2015-04-27,29.552080154418945,33.162498474121094,33.282501220703125,32.787498474121094,33.07749938964844,387816800,AAPL
+2015-04-28,29.086467742919922,32.63999938964844,33.6349983215332,32.39250183105469,33.6150016784668,475696000,AAPL
+2015-04-29,28.658727645874023,32.15999984741211,32.897499084472656,32.07500076293945,32.540000915527344,253544400,AAPL
+2015-04-30,27.88121223449707,31.287500381469727,32.15999984741211,31.145000457763672,32.15999984741211,332781600,AAPL
+2015-05-01,28.727779388427734,32.23749923706055,32.532501220703125,31.325000762939453,31.524999618530273,234050400,AAPL
+2015-05-04,28.672086715698242,32.17499923706055,32.64250183105469,32.064998626708984,32.375,203953200,AAPL
+2015-05-05,28.026016235351562,31.450000762939453,32.11249923706055,31.44499969482422,32.037498474121094,197085600,AAPL
+2015-05-06,27.85002326965332,31.252500534057617,31.6875,30.84000015258789,31.639999389648438,288564000,AAPL
+2015-05-07,28.022287368774414,31.315000534057617,31.520000457763672,31.0049991607666,31.1924991607666,175763600,AAPL
+2015-05-08,28.55023956298828,31.905000686645508,31.905000686645508,31.52750015258789,31.670000076293945,222201600,AAPL
+2015-05-11,28.25942039489746,31.579999923706055,31.889999389648438,31.407499313354492,31.84749984741211,168143200,AAPL
+2015-05-12,28.15874671936035,31.467500686645508,31.719999313354492,31.204999923706055,31.399999618530273,192640000,AAPL
+2015-05-13,28.1900691986084,31.502500534057617,31.797500610351562,31.467500686645508,31.537500381469727,138776800,AAPL
+2015-05-14,28.8477783203125,32.23749923706055,32.23749923706055,31.790000915527344,31.852500915527344,180814000,AAPL
+2015-05-15,28.807518005371094,32.192501068115234,32.372501373291016,32.0525016784668,32.26750183105469,152832000,AAPL
+2015-05-18,29.12518882751465,32.54750061035156,32.68000030517578,32.09000015258789,32.095001220703125,203531600,AAPL
+2015-05-19,29.098344802856445,32.51750183105469,32.720001220703125,32.40999984741211,32.67250061035156,178532800,AAPL
+2015-05-20,29.096101760864258,32.51499938964844,32.744998931884766,32.334999084472656,32.5,145819600,AAPL
+2015-05-21,29.393640518188477,32.84749984741211,32.907501220703125,32.45750045776367,32.51750183105469,158921600,AAPL
+2015-05-22,29.650909423828125,33.1349983215332,33.24250030517578,32.849998474121094,32.900001525878906,182384000,AAPL
+2015-05-26,28.99766731262207,32.404998779296875,33.227500915527344,32.279998779296875,33.150001525878906,282790400,AAPL
+2015-05-27,29.539058685302734,33.0099983215332,33.064998626708984,32.51250076293945,32.584999084472656,183332800,AAPL
+2015-05-28,29.480899810791016,32.94499969482422,32.98749923706055,32.775001525878906,32.96500015258789,122933200,AAPL
+2015-05-29,29.145326614379883,32.56999969482422,32.86249923706055,32.474998474121094,32.807498931884766,203538000,AAPL
+2015-06-01,29.203481674194336,32.6349983215332,32.84749984741211,32.51250076293945,32.56999969482422,128451200,AAPL
+2015-06-02,29.073734283447266,32.4900016784668,32.665000915527344,32.33000183105469,32.46500015258789,134670400,AAPL
+2015-06-03,29.109527587890625,32.529998779296875,32.73500061035156,32.474998474121094,32.665000915527344,123934000,AAPL
+2015-06-04,28.939512252807617,32.34000015258789,32.64500045776367,32.227500915527344,32.39500045776367,153800400,AAPL
+2015-06-05,28.780670166015625,32.162498474121094,32.42250061035156,32.09000015258789,32.375,142507200,AAPL
+2015-06-08,28.590513229370117,31.950000762939453,32.3025016784668,31.707500457763672,32.224998474121094,210699200,AAPL
+2015-06-09,28.50550079345703,31.854999542236328,32.02000045776367,31.405000686645508,31.674999237060547,224301600,AAPL
+2015-06-10,28.832120895385742,32.220001220703125,32.334999084472656,31.962499618530273,31.979999542236328,156349200,AAPL
+2015-06-11,28.767242431640625,32.147499084472656,32.54499816894531,32.119998931884766,32.29499816894531,141563600,AAPL
+2015-06-12,28.44957160949707,31.792499542236328,32.08250045776367,31.77750015258789,32.04750061035156,147544800,AAPL
+2015-06-15,28.39365005493164,31.729999542236328,31.809999465942383,31.427499771118164,31.524999618530273,175955600,AAPL
+2015-06-16,28.54576873779297,31.899999618530273,31.962499618530273,31.592500686645508,31.75749969482422,125976400,AAPL
+2015-06-17,28.47866439819336,31.825000762939453,31.969999313354492,31.684999465942383,31.93000030517578,131672400,AAPL
+2015-06-18,28.608409881591797,31.969999313354492,32.07749938964844,31.80500030517578,31.8075008392334,141628800,AAPL
+2015-06-19,28.322053909301758,31.649999618530273,31.954999923706055,31.600000381469727,31.927499771118164,218867600,AAPL
+2015-06-22,28.54800796508789,31.90250015258789,32.01499938964844,31.770000457763672,31.872499465942383,136157200,AAPL
+2015-06-23,28.418251037597656,31.75749969482422,31.90250015258789,31.719999313354492,31.8700008392334,121075600,AAPL
+2015-06-24,28.65986442565918,32.02750015258789,32.45000076293945,31.780000686645508,31.802499771118164,221123600,AAPL
+2015-06-25,28.52340316772461,31.875,32.29999923706055,31.875,32.21500015258789,127752400,AAPL
+2015-06-26,28.35561180114746,31.6875,31.997499465942383,31.627500534057617,31.917499542236328,176267200,AAPL
+2015-06-29,27.85897445678711,31.13249969482422,31.61750030517578,31.1200008392334,31.364999771118164,196645600,AAPL
+2015-06-30,28.060314178466797,31.357500076293945,31.530000686645508,31.21500015258789,31.392499923706055,177482800,AAPL
+2015-07-01,28.322053909301758,31.649999618530273,31.735000610351562,31.497499465942383,31.725000381469727,120955200,AAPL
+2015-07-02,28.286266326904297,31.610000610351562,31.672500610351562,31.4424991607666,31.607500076293945,108844000,AAPL
+2015-07-06,28.187828063964844,31.5,31.5575008392334,31.212499618530273,31.235000610351562,112241600,AAPL
+2015-07-07,28.118484497070312,31.422500610351562,31.537500381469727,30.9424991607666,31.47249984741211,187787200,AAPL
+2015-07-08,27.42049217224121,30.642499923706055,31.15999984741211,30.635000228881836,31.1200008392334,243046400,AAPL
+2015-07-09,26.861215591430664,30.017499923706055,31.014999389648438,29.80500030517578,30.962499618530273,314380000,AAPL
+2015-07-10,27.579328536987305,30.81999969482422,30.962499618530273,30.302499771118164,30.485000610351562,245418000,AAPL
+2015-07-13,28.111770629882812,31.415000915527344,31.440000534057617,31.079999923706055,31.25749969482422,165762000,AAPL
+2015-07-14,28.100584030151367,31.40250015258789,31.592500686645508,31.260000228881836,31.510000228881836,127072400,AAPL
+2015-07-15,28.37127113342285,31.704999923706055,31.787500381469727,31.395000457763672,31.43000030517578,134596800,AAPL
+2015-07-16,28.749353408813477,32.127498626708984,32.14250183105469,31.837499618530273,31.934999465942383,144889600,AAPL
+2015-07-17,28.99766731262207,32.404998779296875,32.404998779296875,32.07749938964844,32.27000045776367,184658800,AAPL
+2015-07-20,29.54576873779297,33.01750183105469,33.24250030517578,32.67499923706055,32.74250030517578,235600800,AAPL
+2015-07-21,29.250469207763672,32.6875,33.22999954223633,32.58000183105469,33.212501525878906,307025600,AAPL
+2015-07-22,28.013336181640625,31.30500030517578,31.375,30.497499465942383,30.497499465942383,461802400,AAPL
+2015-07-23,27.999914169311523,31.290000915527344,31.772499084472656,31.264999389648438,31.549999237060547,203998000,AAPL
+2015-07-24,27.85226058959961,31.125,31.434999465942383,30.975000381469727,31.329999923706055,168649200,AAPL
+2015-07-27,27.465234756469727,30.6924991607666,30.90250015258789,30.530000686645508,30.772499084472656,177822000,AAPL
+2015-07-28,27.601699829101562,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,134472400,AAPL
+2015-07-29,27.514455795288086,30.747499465942383,30.875,30.5674991607666,30.787500381469727,148046800,AAPL
+2015-07-30,27.37575340270996,30.592500686645508,30.642499923706055,30.427499771118164,30.579999923706055,134513200,AAPL
+2015-07-31,27.13637924194336,30.325000762939453,30.65999984741211,30.227500915527344,30.649999618530273,171540000,AAPL
+2015-08-03,26.496570587158203,29.610000610351562,30.642499923706055,29.3799991607666,30.375,279904000,AAPL
+2015-08-04,25.646446228027344,28.65999984741211,29.424999237060547,28.3125,29.354999542236328,496554400,AAPL
+2015-08-05,25.81647300720215,28.850000381469727,29.360000610351562,28.024999618530273,28.237499237060547,397250400,AAPL
+2015-08-06,25.87265396118164,28.782499313354492,29.125,28.530000686645508,28.99250030517578,211612000,AAPL
+2015-08-07,25.960294723510742,28.8799991607666,29.0625,28.625,28.645000457763672,154681600,AAPL
+2015-08-10,26.904142379760742,29.93000030517578,29.997499465942383,29.13249969482422,29.13249969482422,219806400,AAPL
+2015-08-11,25.504108428955078,28.372499465942383,29.545000076293945,28.332500457763672,29.452499389648438,388331200,AAPL
+2015-08-12,25.89737892150879,28.809999465942383,28.854999542236328,27.407499313354492,28.13249969482422,404870000,AAPL
+2015-08-13,25.87714958190918,28.787500381469727,29.100000381469727,28.635000228881836,29.010000228881836,194143200,AAPL
+2015-08-14,26.059171676635742,28.989999771118164,29.077499389648438,28.502500534057617,28.579999923706055,171718000,AAPL
+2015-08-17,26.32884979248047,29.290000915527344,29.412500381469727,28.875,29.010000228881836,163538800,AAPL
+2015-08-18,26.18052864074707,29.125,29.360000610351562,29.002500534057617,29.107500076293945,138242800,AAPL
+2015-08-19,25.84568977355957,28.752500534057617,29.1299991607666,28.670000076293945,29.024999618530273,193146000,AAPL
+2015-08-20,25.315338134765625,28.162500381469727,28.587499618530273,27.907499313354492,28.520000457763672,274006400,AAPL
+2015-08-21,23.766977310180664,26.440000534057617,27.975000381469727,26.412500381469727,27.607500076293945,513102000,AAPL
+2015-08-24,23.173704147338867,25.780000686645508,27.200000762939453,23.0,23.717500686645508,648825200,AAPL
+2015-08-25,23.31302833557129,25.934999465942383,27.77750015258789,25.875,27.77750015258789,414406400,AAPL
+2015-08-26,24.6501522064209,27.422500610351562,27.47249984741211,26.262500762939453,26.772499084472656,387098400,AAPL
+2015-08-27,25.37601089477539,28.229999542236328,28.309999465942383,27.5049991607666,28.0575008392334,338464400,AAPL
+2015-08-28,25.45915412902832,28.322500228881836,28.327499389648438,27.885000228881836,28.042499542236328,212657600,AAPL
+2015-08-31,25.340059280395508,28.190000534057617,28.63249969482422,28.0,28.00749969482422,224917200,AAPL
+2015-09-01,24.207439422607422,26.93000030517578,27.969999313354492,26.84000015258789,27.537500381469727,307383600,AAPL
+2015-09-02,25.245670318603516,28.084999084472656,28.084999084472656,27.282499313354492,27.5575008392334,247555200,AAPL
+2015-09-03,24.802961349487305,27.592500686645508,28.19499969482422,27.510000228881836,28.122499465942383,212935600,AAPL
+2015-09-04,24.555763244628906,27.3174991607666,27.612499237060547,27.127500534057617,27.24250030517578,199985200,AAPL
+2015-09-08,25.238933563232422,28.077499389648438,28.139999389648438,27.579999923706055,27.9375,219374400,AAPL
+2015-09-09,24.753522872924805,27.537500381469727,28.5049991607666,27.4424991607666,28.440000534057617,340043200,AAPL
+2015-09-10,25.29735565185547,28.142499923706055,28.31999969482422,27.475000381469727,27.5674991607666,251571200,AAPL
+2015-09-11,25.665904998779297,28.552499771118164,28.552499771118164,27.940000534057617,27.947500228881836,199662000,AAPL
+2015-09-14,25.913101196289062,28.827499389648438,29.22249984741211,28.71500015258789,29.145000457763672,233453600,AAPL
+2015-09-15,26.13109016418457,29.06999969482422,29.13249969482422,28.604999542236328,28.982500076293945,173364800,AAPL
+2015-09-16,26.16030502319336,29.102500915527344,29.135000228881836,28.860000610351562,29.0625,148694000,AAPL
+2015-09-17,25.60073471069336,28.479999542236328,29.122499465942383,28.43000030517578,28.915000915527344,256450400,AAPL
+2015-09-18,25.495119094848633,28.362499237060547,28.575000762939453,27.967500686645508,28.052499771118164,297141200,AAPL
+2015-09-21,25.89063262939453,28.802499771118164,28.842500686645508,28.415000915527344,28.417499542236328,200888000,AAPL
+2015-09-22,25.48387908935547,28.350000381469727,28.545000076293945,28.1299991607666,28.344999313354492,201384800,AAPL
+2015-09-23,25.690628051757812,28.579999923706055,28.68000030517578,28.325000762939453,28.407499313354492,143026800,AAPL
+2015-09-24,25.84344482421875,28.75,28.875,28.092500686645508,28.3125,200878000,AAPL
+2015-09-25,25.778270721435547,28.677499771118164,29.172500610351562,28.5049991607666,29.110000610351562,224607600,AAPL
+2015-09-28,25.26814079284668,28.110000610351562,28.642499923706055,28.110000610351562,28.462499618530273,208436000,AAPL
+2015-09-29,24.508569717407227,27.264999389648438,28.377500534057617,26.96500015258789,28.207500457763672,293461600,AAPL
+2015-09-30,24.787233352661133,27.575000762939453,27.885000228881836,27.1825008392334,27.542499542236328,265892000,AAPL
+2015-10-01,24.62542724609375,27.395000457763672,27.405000686645508,26.827499389648438,27.267499923706055,255716400,AAPL
+2015-10-02,24.805208206176758,27.594999313354492,27.752500534057617,26.887500762939453,27.002500534057617,232079200,AAPL
+2015-10-05,24.89510154724121,27.69499969482422,27.842500686645508,27.267499923706055,27.469999313354492,208258800,AAPL
+2015-10-06,25.014205932617188,27.827499389648438,27.934999465942383,27.4424991607666,27.657499313354492,192787200,AAPL
+2015-10-07,24.89510154724121,27.69499969482422,27.9424991607666,27.352500915527344,27.934999465942383,187062400,AAPL
+2015-10-08,24.60744857788086,27.375,27.547500610351562,27.052499771118164,27.547500610351562,247918400,AAPL
+2015-10-09,25.19623374938965,28.030000686645508,28.06999969482422,27.372499465942383,27.5,211064400,AAPL
+2015-10-12,25.079378128051758,27.899999618530273,28.1875,27.860000610351562,28.1825008392334,121868800,AAPL
+2015-10-13,25.122066497802734,27.947500228881836,28.112499237060547,27.670000076293945,27.704999923706055,132197200,AAPL
+2015-10-14,24.767000198364258,27.552499771118164,27.8799991607666,27.389999389648438,27.822500228881836,177849600,AAPL
+2015-10-15,25.137802124023438,27.96500015258789,28.024999618530273,27.622499465942383,27.732500076293945,150694000,AAPL
+2015-10-16,24.95353126525879,27.760000228881836,28.0,27.63249969482422,27.94499969482422,156930400,AAPL
+2015-10-19,25.108583450317383,27.9325008392334,27.9375,27.52750015258789,27.700000762939453,119036800,AAPL
+2015-10-20,25.567028045654297,28.4424991607666,28.542499542236328,27.704999923706055,27.834999084472656,195871200,AAPL
+2015-10-21,25.564781188964844,28.440000534057617,28.895000457763672,28.424999237060547,28.5,167180800,AAPL
+2015-10-22,25.95580291748047,28.875,28.875,28.524999618530273,28.582500457763672,166616400,AAPL
+2015-10-23,26.760318756103516,29.770000457763672,29.8075008392334,29.082500457763672,29.174999237060547,237467600,AAPL
+2015-10-26,25.906362533569336,28.81999969482422,29.532499313354492,28.729999542236328,29.520000457763672,265335200,AAPL
+2015-10-27,25.74231719970703,28.637500762939453,29.135000228881836,28.497499465942383,28.850000381469727,279537600,AAPL
+2015-10-28,26.803010940551758,29.8174991607666,29.825000762939453,29.014999389648438,29.232500076293945,342205600,AAPL
+2015-10-29,27.086170196533203,30.13249969482422,30.172500610351562,29.5674991607666,29.674999237060547,204909200,AAPL
+2015-10-30,26.854707717895508,29.875,30.30500030517578,29.862499237060547,30.247499465942383,197461200,AAPL
+2015-11-02,27.23224639892578,30.295000076293945,30.34000015258789,29.90250015258789,30.200000762939453,128813200,AAPL
+2015-11-03,27.544614791870117,30.642499923706055,30.872499465942383,30.174999237060547,30.197500228881836,182076000,AAPL
+2015-11-04,27.41651725769043,30.5,30.954999923706055,30.405000686645508,30.782499313354492,179544400,AAPL
+2015-11-05,27.29014015197754,30.229999542236328,30.672500610351562,30.045000076293945,30.462499618530273,158210800,AAPL
+2015-11-06,27.321731567382812,30.264999389648438,30.452499389648438,30.155000686645508,30.27750015258789,132169200,AAPL
+2015-11-09,27.211137771606445,30.142499923706055,30.452499389648438,30.012500762939453,30.239999771118164,135485600,AAPL
+2015-11-10,26.35353660583496,29.1924991607666,29.517499923706055,29.014999389648438,29.225000381469727,236511600,AAPL
+2015-11-11,26.204572677612305,29.02750015258789,29.354999542236328,28.802499771118164,29.092500686645508,180872000,AAPL
+2015-11-12,26.11655616760254,28.93000030517578,29.204999923706055,28.912500381469727,29.065000534057617,130102400,AAPL
+2015-11-13,25.353734970092773,28.084999084472656,28.892499923706055,28.0674991607666,28.799999237060547,183249600,AAPL
+2015-11-16,25.768999099731445,28.545000076293945,28.559999465942383,27.75,27.844999313354492,152426800,AAPL
+2015-11-17,25.65841293334961,28.422500610351562,28.762500762939453,28.329999923706055,28.729999542236328,110467600,AAPL
+2015-11-18,26.470888137817383,29.322500228881836,29.372499465942383,28.875,28.940000534057617,186698800,AAPL
+2015-11-19,26.80716323852539,29.69499969482422,29.9375,29.190000534057617,29.40999984741211,173183200,AAPL
+2015-11-20,26.92451286315918,29.825000762939453,29.979999542236328,29.712499618530273,29.799999237060547,137148400,AAPL
+2015-11-23,26.57469940185547,29.4375,29.9325008392334,29.334999084472656,29.8174991607666,129930000,AAPL
+2015-11-24,26.829730987548828,29.719999313354492,29.837499618530273,29.280000686645508,29.332500457763672,171212800,AAPL
+2015-11-25,26.637895584106445,29.50749969482422,29.8075008392334,29.479999542236328,29.802499771118164,85553200,AAPL
+2015-11-27,26.58824348449707,29.452499389648438,29.602500915527344,29.399999618530273,29.572500228881836,52185600,AAPL
+2015-11-30,26.698837280273438,29.575000762939453,29.852500915527344,29.4375,29.497499465942383,156721200,AAPL
+2015-12-01,26.4821720123291,29.334999084472656,29.702499389648438,29.21500015258789,29.6875,139409600,AAPL
+2015-12-02,26.242944717407227,29.06999969482422,29.52750015258789,29.020000457763672,29.334999084472656,133546400,AAPL
+2015-12-03,25.99919891357422,28.799999237060547,29.197500228881836,28.55500030517578,29.137500762939453,166278000,AAPL
+2015-12-04,26.86357879638672,29.75749969482422,29.8125,28.77750015258789,28.822500228881836,231108000,AAPL
+2015-12-07,26.694320678710938,29.56999969482422,29.96500015258789,29.452499389648438,29.7450008392334,128336800,AAPL
+2015-12-08,26.68303108215332,29.5575008392334,29.649999618530273,29.21500015258789,29.3799991607666,137238000,AAPL
+2015-12-09,26.093994140625,28.905000686645508,29.422500610351562,28.770000457763672,29.40999984741211,185445600,AAPL
+2015-12-10,26.21811294555664,29.042499542236328,29.235000610351562,28.877500534057617,29.010000228881836,116850800,AAPL
+2015-12-11,25.54331398010254,28.295000076293945,28.84749984741211,28.212499618530273,28.797500610351562,187544800,AAPL
+2015-12-14,25.385334014892578,28.1200008392334,28.170000076293945,27.447500228881836,28.045000076293945,257274800,AAPL
+2015-12-15,24.93621253967285,27.622499465942383,28.200000762939453,27.587499618530273,27.985000610351562,213292400,AAPL
+2015-12-16,25.128049850463867,27.834999084472656,27.997499465942383,27.200000762939453,27.767499923706055,224954000,AAPL
+2015-12-17,24.595420837402344,27.2450008392334,28.0625,27.2450008392334,28.0049991607666,179091200,AAPL
+2015-12-18,23.929643630981445,26.50749969482422,27.3799991607666,26.452499389648438,27.227500915527344,385813200,AAPL
+2015-12-21,24.22304344177246,26.832500457763672,26.842500686645508,26.392499923706055,26.81999969482422,190362400,AAPL
+2015-12-22,24.200477600097656,26.8075008392334,26.93000030517578,26.612499237060547,26.850000381469727,131157600,AAPL
+2015-12-23,24.511924743652344,27.15250015258789,27.212499618530273,26.799999237060547,26.8174991607666,130629600,AAPL
+2015-12-24,24.381023406982422,27.00749969482422,27.25,26.987499237060547,27.25,54281600,AAPL
+2015-12-28,24.107942581176758,26.704999923706055,26.922500610351562,26.545000076293945,26.897499084472656,106816800,AAPL
+2015-12-29,24.541259765625,27.184999465942383,27.357500076293945,26.71500015258789,26.739999771118164,123724800,AAPL
+2015-12-30,24.220779418945312,26.829999923706055,27.174999237060547,26.795000076293945,27.145000457763672,100855200,AAPL
+2015-12-31,23.755868911743164,26.315000534057617,26.75749969482422,26.204999923706055,26.752500534057617,163649200,AAPL
+2016-01-04,23.77618408203125,26.337499618530273,26.342500686645508,25.5,25.65250015258789,270597600,AAPL
+2016-01-05,23.18035888671875,25.677499771118164,26.462499618530273,25.602500915527344,26.4375,223164000,AAPL
+2016-01-06,22.726726531982422,25.174999237060547,25.592500686645508,24.967500686645508,25.139999389648438,273829600,AAPL
+2016-01-07,21.767555236816406,24.112499237060547,25.032499313354492,24.107500076293945,24.670000076293945,324377600,AAPL
+2016-01-08,21.88265609741211,24.239999771118164,24.77750015258789,24.190000534057617,24.637500762939453,283192000,AAPL
+2016-01-11,22.23699188232422,24.63249969482422,24.764999389648438,24.334999084472656,24.74250030517578,198957600,AAPL
+2016-01-12,22.559730529785156,24.989999771118164,25.172500610351562,24.709999084472656,25.137500762939453,196616800,AAPL
+2016-01-13,21.979705810546875,24.34749984741211,25.297500610351562,24.325000762939453,25.079999923706055,249758400,AAPL
+2016-01-14,22.46041488647461,24.8799991607666,25.1200008392334,23.934999465942383,24.489999771118164,252680400,AAPL
+2016-01-15,21.92102813720703,24.282499313354492,24.427499771118164,23.84000015258789,24.049999237060547,319335600,AAPL
+2016-01-19,21.814952850341797,24.165000915527344,24.662500381469727,23.875,24.602500915527344,212350800,AAPL
+2016-01-20,21.84429359436035,24.197500228881836,24.547500610351562,23.354999542236328,23.774999618530273,289337600,AAPL
+2016-01-21,21.733707427978516,24.075000762939453,24.469999313354492,23.735000610351562,24.264999389648438,208646000,AAPL
+2016-01-22,22.88922882080078,25.354999542236328,25.364999771118164,24.592500686645508,24.657499313354492,263202000,AAPL
+2016-01-25,22.442367553710938,24.860000610351562,25.38249969482422,24.802499771118164,25.3799991607666,207178000,AAPL
+2016-01-26,22.566497802734375,24.997499465942383,25.219999313354492,24.517499923706055,24.982500076293945,300308000,AAPL
+2016-01-27,21.083721160888672,23.354999542236328,24.157499313354492,23.334999084472656,24.010000228881836,533478800,AAPL
+2016-01-28,21.23493766784668,23.522499084472656,23.6299991607666,23.09749984741211,23.447500228881836,222715200,AAPL
+2016-01-29,21.968421936035156,24.334999084472656,24.334999084472656,23.587499618530273,23.697500228881836,257666000,AAPL
+2016-02-01,21.763046264648438,24.107500076293945,24.177499771118164,23.850000381469727,24.11750030517578,163774000,AAPL
+2016-02-02,21.322952270507812,23.6200008392334,24.010000228881836,23.56999969482422,23.854999542236328,149428800,AAPL
+2016-02-03,21.744993209838867,24.087499618530273,24.209999084472656,23.520000457763672,23.75,183857200,AAPL
+2016-02-04,21.91971206665039,24.149999618530273,24.332500457763672,23.797500610351562,23.96500015258789,185886800,AAPL
+2016-02-05,21.334278106689453,23.5049991607666,24.229999542236328,23.422500610351562,24.1299991607666,185672400,AAPL
+2016-02-08,21.558921813964844,23.752500534057617,23.924999237060547,23.260000228881836,23.282499313354492,216085600,AAPL
+2016-02-09,21.554386138916016,23.747499465942383,23.985000610351562,23.482500076293945,23.572500228881836,177324800,AAPL
+2016-02-10,21.391008377075195,23.5674991607666,24.087499618530273,23.524999618530273,23.979999542236328,169374400,AAPL
+2016-02-11,21.261669158935547,23.424999237060547,23.68000030517578,23.147499084472656,23.447500228881836,200298800,AAPL
+2016-02-12,21.327476501464844,23.497499465942383,23.625,23.252500534057617,23.547500610351562,161405600,AAPL
+2016-02-16,21.92879295349121,24.15999984741211,24.212499618530273,23.65250015258789,23.7549991607666,196231600,AAPL
+2016-02-17,22.264617919921875,24.530000686645508,24.552499771118164,24.037500381469727,24.167499542236328,179452800,AAPL
+2016-02-18,21.84256362915039,24.065000534057617,24.72249984741211,24.022499084472656,24.709999084472656,156084000,AAPL
+2016-02-19,21.79264259338379,24.010000228881836,24.190000534057617,23.950000762939453,24.0,141496800,AAPL
+2016-02-22,21.983247756958008,24.219999313354492,24.225000381469727,23.979999542236328,24.077499389648438,137123200,AAPL
+2016-02-23,21.48631477355957,23.672500610351562,24.125,23.637500762939453,24.100000381469727,127770400,AAPL
+2016-02-24,21.806251525878906,24.024999618530273,24.094999313354492,23.329999923706055,23.4950008392334,145022800,AAPL
+2016-02-25,21.95602035522461,24.190000534057617,24.190000534057617,23.8125,24.012500762939453,110330800,AAPL
+2016-02-26,21.99005699157715,24.227500915527344,24.5049991607666,24.145000457763672,24.299999237060547,115964400,AAPL
+2016-02-29,21.94013214111328,24.172500610351562,24.5575008392334,24.162500381469727,24.21500015258789,140865200,AAPL
+2016-03-01,22.81147575378418,25.13249969482422,25.1924991607666,24.354999542236328,24.412500381469727,201628400,AAPL
+2016-03-02,22.86138916015625,25.1875,25.22249984741211,24.90999984741211,25.127500534057617,132678400,AAPL
+2016-03-03,23.031583786010742,25.375,25.427499771118164,25.112499237060547,25.145000457763672,147822800,AAPL
+2016-03-04,23.374216079711914,25.752500534057617,25.9375,25.342500686645508,25.592500686645508,184220400,AAPL
+2016-03-07,23.11553955078125,25.467500686645508,25.707500457763672,25.239999771118164,25.59749984741211,143315600,AAPL
+2016-03-08,22.9249324798584,25.25749969482422,25.440000534057617,25.100000381469727,25.19499969482422,126247600,AAPL
+2016-03-09,22.945356369018555,25.280000686645508,25.395000457763672,25.0674991607666,25.327499389648438,108806800,AAPL
+2016-03-10,22.95669937133789,25.292499542236328,25.559999465942383,25.037500381469727,25.352500915527344,134054400,AAPL
+2016-03-11,23.204038619995117,25.565000534057617,25.56999969482422,25.375,25.559999465942383,109632800,AAPL
+2016-03-14,23.263029098510742,25.6299991607666,25.727500915527344,25.44499969482422,25.477500915527344,100304400,AAPL
+2016-03-15,23.730472564697266,26.145000457763672,26.295000076293945,25.962499618530273,25.989999771118164,160270800,AAPL
+2016-03-16,24.04587745666504,26.49250030517578,26.577499389648438,26.147499084472656,26.15250015258789,153214000,AAPL
+2016-03-17,24.007305145263672,26.450000762939453,26.61750030517578,26.239999771118164,26.3799991607666,137682800,AAPL
+2016-03-18,24.03453254699707,26.479999542236328,26.625,26.297500610351562,26.584999084472656,176820800,AAPL
+2016-03-21,24.032262802124023,26.477500915527344,26.912500381469727,26.28499984741211,26.482500076293945,142010800,AAPL
+2016-03-22,24.216060638427734,26.68000030517578,26.822500228881836,26.302499771118164,26.3125,129777600,AAPL
+2016-03-23,24.082185745239258,26.532499313354492,26.767499923706055,26.475000381469727,26.6200008392334,102814000,AAPL
+2016-03-24,23.977811813354492,26.417499542236328,26.5625,26.22249984741211,26.36750030517578,104532000,AAPL
+2016-03-28,23.868885040283203,26.297500610351562,26.547500610351562,26.264999389648438,26.5,77645600,AAPL
+2016-03-29,24.43389892578125,26.920000076293945,26.947500228881836,26.219999313354492,26.22249984741211,124760400,AAPL
+2016-03-30,24.860498428344727,27.389999389648438,27.604999542236328,27.149999618530273,27.162500381469727,182404400,AAPL
+2016-03-31,24.731151580810547,27.247499465942383,27.475000381469727,27.219999313354492,27.43000030517578,103553600,AAPL
+2016-04-01,24.958065032958984,27.497499465942383,27.5,27.049999237060547,27.19499969482422,103496000,AAPL
+2016-04-04,25.2144832611084,27.780000686645508,28.047500610351562,27.5674991607666,27.604999542236328,149424800,AAPL
+2016-04-05,24.917219161987305,27.452499389648438,27.6825008392334,27.354999542236328,27.377500534057617,106314800,AAPL
+2016-04-06,25.178171157836914,27.739999771118164,27.7450008392334,27.299999237060547,27.5575008392334,105616400,AAPL
+2016-04-07,24.62904167175293,27.135000228881836,27.604999542236328,27.030000686645508,27.487499237060547,127207600,AAPL
+2016-04-08,24.656272888183594,27.165000915527344,27.4424991607666,27.042499542236328,27.227500915527344,94326800,AAPL
+2016-04-11,24.737964630126953,27.2549991607666,27.65250015258789,27.207500457763672,27.24250030517578,117630000,AAPL
+2016-04-12,25.060176849365234,27.610000610351562,27.625,27.165000915527344,27.334999084472656,108929200,AAPL
+2016-04-13,25.423233032226562,28.010000228881836,28.084999084472656,27.700000762939453,27.700000762939453,133029200,AAPL
+2016-04-14,25.436853408813477,28.024999618530273,28.09749984741211,27.832500457763672,27.905000686645508,101895600,AAPL
+2016-04-15,24.92629623413086,27.462499618530273,28.075000762939453,27.4325008392334,28.02750015258789,187756000,AAPL
+2016-04-18,24.388517379760742,26.8700008392334,27.237499237060547,26.735000610351562,27.22249984741211,243286000,AAPL
+2016-04-19,24.25918197631836,26.727500915527344,27.0,26.5575008392334,26.969999313354492,129539600,AAPL
+2016-04-20,24.30909538269043,26.782499313354492,27.022499084472656,26.514999389648438,26.65999984741211,122444000,AAPL
+2016-04-21,24.04587745666504,26.49250030517578,26.732500076293945,26.3799991607666,26.732500076293945,126210000,AAPL
+2016-04-22,23.980079650878906,26.420000076293945,26.6200008392334,26.155000686645508,26.252500534057617,134732400,AAPL
+2016-04-25,23.843921661376953,26.270000457763672,26.412500381469727,26.127500534057617,26.25,112126400,AAPL
+2016-04-26,23.678279876708984,26.087499618530273,26.325000762939453,25.977500915527344,25.977500915527344,224064800,AAPL
+2016-04-27,22.19654083251953,24.454999923706055,24.677499771118164,23.920000076293945,24.0,458408400,AAPL
+2016-04-28,21.51807975769043,23.707500457763672,24.469999313354492,23.5625,24.40250015258789,328970800,AAPL
+2016-04-29,21.270748138427734,23.434999465942383,23.68000030517578,23.127500534057617,23.497499465942383,274126000,AAPL
+2016-05-02,21.248046875,23.40999984741211,23.520000457763672,23.100000381469727,23.49250030517578,192640400,AAPL
+2016-05-03,21.597492218017578,23.795000076293945,23.934999465942383,23.420000076293945,23.549999237060547,227325200,AAPL
+2016-05-04,21.37285614013672,23.547500610351562,23.975000381469727,23.454999923706055,23.799999237060547,164102000,AAPL
+2016-05-05,21.286100387573242,23.309999465942383,23.517499923706055,23.170000076293945,23.5,143562000,AAPL
+2016-05-06,21.167390823364258,23.18000030517578,23.362499237060547,22.962499618530273,23.342500686645508,174799600,AAPL
+2016-05-09,21.183372497558594,23.197500228881836,23.4424991607666,23.147499084472656,23.25,131745600,AAPL
+2016-05-10,21.327192306518555,23.354999542236328,23.392499923706055,23.02750015258789,23.332500457763672,134747200,AAPL
+2016-05-11,21.119443893432617,23.127500534057617,23.392499923706055,23.114999771118164,23.3700008392334,114876400,AAPL
+2016-05-12,20.624052047729492,22.584999084472656,23.19499969482422,22.36750030517578,23.18000030517578,305258800,AAPL
+2016-05-13,20.66514015197754,22.6299991607666,22.917499542236328,22.5,22.5,177571200,AAPL
+2016-05-16,21.432212829589844,23.469999313354492,23.59749984741211,22.912500381469727,23.09749984741211,245039200,AAPL
+2016-05-17,21.343175888061523,23.372499465942383,23.674999237060547,23.252500534057617,23.637500762939453,187667600,AAPL
+2016-05-18,21.587451934814453,23.639999389648438,23.802499771118164,23.47249984741211,23.540000915527344,168249600,AAPL
+2016-05-19,21.50526237487793,23.549999237060547,23.65999984741211,23.392499923706055,23.65999984741211,121768400,AAPL
+2016-05-20,21.738126754760742,23.80500030517578,23.857500076293945,23.6299991607666,23.65999984741211,128104000,AAPL
+2016-05-23,22.014360427856445,24.107500076293945,24.297500610351562,23.917499542236328,23.967500686645508,152074400,AAPL
+2016-05-24,22.349952697753906,24.475000381469727,24.522499084472656,24.209999084472656,24.30500030517578,140560800,AAPL
+2016-05-25,22.742616653442383,24.905000686645508,24.934999465942383,24.52750015258789,24.667499542236328,152675200,AAPL
+2016-05-26,22.922969818115234,25.102500915527344,25.1825008392334,24.65999984741211,24.920000076293945,225324800,AAPL
+2016-05-27,22.909269332885742,25.087499618530273,25.11750030517578,24.8125,24.860000610351562,145364800,AAPL
+2016-05-31,22.797405242919922,24.96500015258789,25.100000381469727,24.704999923706055,24.899999618530273,169228800,AAPL
+2016-06-01,22.47779655456543,24.614999771118164,24.885000228881836,24.582500457763672,24.7549991607666,116693200,AAPL
+2016-06-02,22.308860778808594,24.43000030517578,24.459999084472656,24.157499313354492,24.399999618530273,160766400,AAPL
+2016-06-03,22.354516983032227,24.479999542236328,24.5674991607666,24.362499237060547,24.447500228881836,114019600,AAPL
+2016-06-06,22.5166015625,24.657499313354492,25.47249984741211,24.387500762939453,24.497499465942383,93170000,AAPL
+2016-06-07,22.607927322387695,24.75749969482422,24.967500686645508,24.739999771118164,24.8125,89638000,AAPL
+2016-06-08,22.58738136291504,24.735000610351562,24.889999389648438,24.670000076293945,24.7549991607666,83392400,AAPL
+2016-06-09,22.74946403503418,24.912500381469727,24.997499465942383,24.614999771118164,24.625,106405600,AAPL
+2016-06-10,22.562259674072266,24.707500457763672,24.837499618530273,24.6200008392334,24.63249969482422,126851600,AAPL
+2016-06-13,22.222108840942383,24.334999084472656,24.780000686645508,24.274999618530273,24.672500610351562,152082000,AAPL
+2016-06-14,22.249500274658203,24.364999771118164,24.6200008392334,24.1875,24.329999923706055,127727600,AAPL
+2016-06-15,22.17644691467285,24.28499984741211,24.602500915527344,24.25749969482422,24.454999923706055,117780800,AAPL
+2016-06-16,22.270051956176758,24.387500762939453,24.4375,24.017499923706055,24.112499237060547,125307200,AAPL
+2016-06-17,21.76323127746582,23.832500457763672,24.162500381469727,23.825000762939453,24.155000686645508,244032800,AAPL
+2016-06-20,21.710721969604492,23.774999618530273,24.142499923706055,23.75749969482422,24.0,137647600,AAPL
+2016-06-21,21.89565086364746,23.977500915527344,24.087499618530273,23.670000076293945,23.735000610351562,142185600,AAPL
+2016-06-22,21.81345558166504,23.887500762939453,24.22249984741211,23.837499618530273,24.0625,116876400,AAPL
+2016-06-23,21.93902587890625,24.024999618530273,24.072500228881836,23.8125,23.985000610351562,128960800,AAPL
+2016-06-24,21.322635650634766,23.350000381469727,23.665000915527344,23.162500381469727,23.227500915527344,301245600,AAPL
+2016-06-27,21.01215362548828,23.010000228881836,23.262500762939453,22.875,23.25,181958400,AAPL
+2016-06-28,21.36600685119629,23.397499084472656,23.415000915527344,23.03499984741211,23.225000381469727,161779600,AAPL
+2016-06-29,21.550926208496094,23.600000381469727,23.637500762939453,23.407499313354492,23.49250030517578,146124000,AAPL
+2016-06-30,21.824874877929688,23.899999618530273,23.9424991607666,23.575000762939453,23.610000610351562,143345600,AAPL
+2016-07-01,21.891082763671875,23.97249984741211,24.11750030517578,23.832500457763672,23.872499465942383,104106000,AAPL
+2016-07-05,21.685617446899414,23.747499465942383,23.850000381469727,23.614999771118164,23.84749984741211,110820800,AAPL
+2016-07-06,21.808889389038086,23.88249969482422,23.915000915527344,23.592500686645508,23.649999618530273,123796400,AAPL
+2016-07-07,21.902496337890625,23.985000610351562,24.125,23.905000686645508,23.924999237060547,100558400,AAPL
+2016-07-08,22.071434020996094,24.170000076293945,24.22249984741211,24.012500762939453,24.122499465942383,115648400,AAPL
+2016-07-11,22.139923095703125,24.2450008392334,24.412500381469727,24.1825008392334,24.1875,95179600,AAPL
+2016-07-12,22.24036979675293,24.354999542236328,24.424999237060547,24.280000686645508,24.292499542236328,96670000,AAPL
+2016-07-13,22.114805221557617,24.217500686645508,24.417499542236328,24.209999084472656,24.352500915527344,103568800,AAPL
+2016-07-14,22.553136825561523,24.697500228881836,24.747499465942383,24.329999923706055,24.34749984741211,155676000,AAPL
+2016-07-15,22.550853729248047,24.69499969482422,24.825000762939453,24.625,24.729999542236328,120548000,AAPL
+2016-07-18,22.79056167602539,24.957500457763672,25.032499313354492,24.649999618530273,24.674999237060547,145975600,AAPL
+2016-07-19,22.799692153930664,24.967500686645508,25.0,24.834999084472656,24.889999389648438,95119600,AAPL
+2016-07-20,22.82023811340332,24.989999771118164,25.114999771118164,24.934999465942383,25.0,105104000,AAPL
+2016-07-21,22.699241638183594,24.857500076293945,25.25,24.782499313354492,24.957500457763672,130808000,AAPL
+2016-07-22,22.523454666137695,24.665000915527344,24.825000762939453,24.577499389648438,24.815000534057617,113254800,AAPL
+2016-07-25,22.222108840942383,24.334999084472656,24.709999084472656,24.229999542236328,24.5625,161531600,AAPL
+2016-07-26,22.06914710998535,24.167499542236328,24.49250030517578,24.104999542236328,24.204999923706055,224959200,AAPL
+2016-07-27,23.502836227416992,25.737499237060547,26.087499618530273,25.6875,26.0674991607666,369379200,AAPL
+2016-07-28,23.82016372680664,26.084999084472656,26.112499237060547,25.704999923706055,25.707500457763672,159479200,AAPL
+2016-07-29,23.79048728942871,26.052499771118164,26.137500762939453,25.920000076293945,26.047500610351562,110934800,AAPL
+2016-08-01,24.21055030822754,26.512500762939453,26.537500381469727,26.102500915527344,26.102500915527344,152671600,AAPL
+2016-08-02,23.852123260498047,26.1200008392334,26.517499923706055,26.0,26.512500762939453,135266400,AAPL
+2016-08-03,24.151187896728516,26.447500228881836,26.459999084472656,26.1924991607666,26.202499389648438,120810400,AAPL
+2016-08-04,24.30038070678711,26.467500686645508,26.5,26.31999969482422,26.395000457763672,109634800,AAPL
+2016-08-05,24.669923782348633,26.8700008392334,26.912500381469727,26.545000076293945,26.5674991607666,162213600,AAPL
+2016-08-08,24.87421417236328,27.092500686645508,27.092500686645508,26.790000915527344,26.8799991607666,112148800,AAPL
+2016-08-09,24.975204467773438,27.202499389648438,27.235000610351562,27.002500534057617,27.0575008392334,105260800,AAPL
+2016-08-10,24.789287567138672,27.0,27.225000381469727,26.940000534057617,27.177499771118164,96034000,AAPL
+2016-08-11,24.77321434020996,26.982500076293945,27.232500076293945,26.962499618530273,27.1299991607666,109938000,AAPL
+2016-08-12,24.830598831176758,27.045000076293945,27.110000610351562,26.94499969482422,26.94499969482422,74641600,AAPL
+2016-08-15,25.128990173339844,27.3700008392334,27.385000228881836,27.020000457763672,27.03499984741211,103472800,AAPL
+2016-08-16,25.106029510498047,27.344999313354492,27.5575008392334,27.302499771118164,27.407499313354492,135177600,AAPL
+2016-08-17,25.069307327270508,27.30500030517578,27.342500686645508,27.084999084472656,27.274999618530273,101424000,AAPL
+2016-08-18,25.037179946899414,27.270000457763672,27.399999618530273,27.2549991607666,27.3075008392334,87938800,AAPL
+2016-08-19,25.101444244384766,27.34000015258789,27.422500610351562,27.09000015258789,27.1924991607666,101472400,AAPL
+2016-08-22,24.906339645385742,27.127500534057617,27.274999618530273,26.962499618530273,27.21500015258789,103280800,AAPL
+2016-08-23,24.984384536743164,27.212499618530273,27.329999923706055,27.13249969482422,27.147499084472656,85030800,AAPL
+2016-08-24,24.796175003051758,27.00749969482422,27.1875,26.920000076293945,27.142499923706055,94700400,AAPL
+2016-08-25,24.690584182739258,26.892499923706055,26.969999313354492,26.670000076293945,26.84749984741211,100344800,AAPL
+2016-08-26,24.54598045349121,26.735000610351562,26.987499237060547,26.577499389648438,26.852500915527344,111065200,AAPL
+2016-08-29,24.518444061279297,26.704999923706055,26.860000610351562,26.572500228881836,26.655000686645508,99881200,AAPL
+2016-08-30,24.330223083496094,26.5,26.625,26.375,26.450000762939453,99455600,AAPL
+2016-08-31,24.353179931640625,26.524999618530273,26.642499923706055,26.40999984741211,26.415000915527344,118649600,AAPL
+2016-09-01,24.497774124145508,26.6825008392334,26.700000762939453,26.405000686645508,26.53499984741211,106806000,AAPL
+2016-09-02,24.727312088012695,26.9325008392334,27.0,26.704999923706055,26.924999237060547,107210000,AAPL
+2016-09-06,24.720422744750977,26.924999237060547,27.075000762939453,26.877500534057617,26.975000381469727,107521600,AAPL
+2016-09-07,24.87191390991211,27.09000015258789,27.190000534057617,26.767499923706055,26.957500457763672,169457200,AAPL
+2016-09-08,24.22004508972168,26.3799991607666,26.8174991607666,26.309999465942383,26.8125,212008000,AAPL
+2016-09-09,23.67146873474121,25.782499313354492,26.43000030517578,25.782499313354492,26.15999984741211,186228000,AAPL
+2016-09-12,24.20169448852539,26.360000610351562,26.43000030517578,25.63249969482422,25.662500381469727,181171200,AAPL
+2016-09-13,24.77781105041504,26.987499237060547,27.197500228881836,26.809999465942383,26.877500534057617,248704800,AAPL
+2016-09-14,25.65460777282715,27.9424991607666,28.25749969482422,27.149999618530273,27.1825008392334,443554800,AAPL
+2016-09-15,26.526823043823242,28.892499923706055,28.9325008392334,28.372499465942383,28.46500015258789,359934400,AAPL
+2016-09-16,26.37763214111328,28.729999542236328,29.032499313354492,28.510000228881836,28.780000686645508,319547600,AAPL
+2016-09-19,26.070058822631836,28.395000457763672,29.045000076293945,28.3125,28.797500610351562,188092000,AAPL
+2016-09-20,26.067768096923828,28.392499923706055,28.530000686645508,28.127500534057617,28.262500762939453,138057200,AAPL
+2016-09-21,26.06317901611328,28.387500762939453,28.497499465942383,28.110000610351562,28.462499618530273,144012800,AAPL
+2016-09-22,26.30877113342285,28.655000686645508,28.735000610351562,28.5,28.587499618530273,124296000,AAPL
+2016-09-23,25.870372772216797,28.177499771118164,28.697500228881836,27.887500762939453,28.604999542236328,209924800,AAPL
+2016-09-26,25.909391403198242,28.219999313354492,28.34749984741211,27.887500762939453,27.90999984741211,119477600,AAPL
+2016-09-27,25.95759391784668,28.272499084472656,28.295000076293945,28.084999084472656,28.25,98429600,AAPL
+2016-09-28,26.15499496459961,28.487499237060547,28.65999984741211,28.357500076293945,28.422500610351562,118564400,AAPL
+2016-09-29,25.748720169067383,28.045000076293945,28.450000762939453,27.950000762939453,28.290000915527344,143548000,AAPL
+2016-09-30,25.948415756225586,28.262500762939453,28.342500686645508,27.950000762939453,28.114999771118164,145516400,AAPL
+2016-10-03,25.826757431030273,28.1299991607666,28.262500762939453,28.06999969482422,28.177499771118164,86807200,AAPL
+2016-10-04,25.936933517456055,28.25,28.577499389648438,28.157499313354492,28.264999389648438,118947200,AAPL
+2016-10-05,25.948415756225586,28.262500762939453,28.415000915527344,28.172500610351562,28.350000381469727,85812400,AAPL
+2016-10-06,26.141218185424805,28.47249984741211,28.584999084472656,28.282499313354492,28.424999237060547,115117200,AAPL
+2016-10-07,26.180238723754883,28.514999389648438,28.639999389648438,28.377500534057617,28.577499389648438,97433600,AAPL
+2016-10-10,26.637004852294922,29.012500762939453,29.1875,28.68000030517578,28.7549991607666,144944000,AAPL
+2016-10-11,26.694385528564453,29.075000762939453,29.672500610351562,29.049999237060547,29.424999237060547,256164000,AAPL
+2016-10-12,26.933101654052734,29.334999084472656,29.4950008392334,29.1875,29.337499618530273,150347200,AAPL
+2016-10-13,26.850465774536133,29.2450008392334,29.360000610351562,28.93000030517578,29.197500228881836,140769600,AAPL
+2016-10-14,26.99966049194336,29.407499313354492,29.542499542236328,29.282499313354492,29.469999313354492,142608800,AAPL
+2016-10-17,26.981300354003906,29.387500762939453,29.459999084472656,29.19499969482422,29.332500457763672,94499600,AAPL
+2016-10-18,26.96294403076172,29.36750030517578,29.552499771118164,29.362499237060547,29.545000076293945,98214000,AAPL
+2016-10-19,26.88260269165039,29.280000686645508,29.440000534057617,28.450000762939453,29.3125,80138400,AAPL
+2016-10-20,26.868825912475586,29.264999389648438,29.344999313354492,29.082500457763672,29.21500015258789,96503200,AAPL
+2016-10-21,26.763248443603516,29.149999618530273,29.227500915527344,29.06999969482422,29.202499389648438,92770800,AAPL
+2016-10-24,27.00425148010254,29.412500381469727,29.434999465942383,29.25,29.274999618530273,94154800,AAPL
+2016-10-25,27.141969680786133,29.5625,29.59000015258789,29.327499389648438,29.487499237060547,192516000,AAPL
+2016-10-26,26.531421661376953,28.897499084472656,28.924999237060547,28.327499389648438,28.577499389648438,264536800,AAPL
+2016-10-27,26.27663803100586,28.6200008392334,28.96500015258789,28.524999618530273,28.84749984741211,138248000,AAPL
+2016-10-28,26.102195739746094,28.43000030517578,28.802499771118164,28.362499237060547,28.467500686645508,151446800,AAPL
+2016-10-31,26.060884475708008,28.385000228881836,28.5575008392334,28.299999237060547,28.412500381469727,105677600,AAPL
+2016-11-01,25.590343475341797,27.872499465942383,28.4424991607666,27.63249969482422,28.364999771118164,175303200,AAPL
+2016-11-02,25.61329460144043,27.897499084472656,28.087499618530273,27.8075008392334,27.850000381469727,113326800,AAPL
+2016-11-03,25.338756561279297,27.457500457763672,27.864999771118164,27.387500762939453,27.7450008392334,107730400,AAPL
+2016-11-04,25.110355377197266,27.209999084472656,27.5625,27.02750015258789,27.13249969482422,123348000,AAPL
+2016-11-07,25.472566604614258,27.602500915527344,27.627500534057617,27.364999771118164,27.520000457763672,130240000,AAPL
+2016-11-08,25.62252426147461,27.764999389648438,27.93000030517578,27.424999237060547,27.577499389648438,97016800,AAPL
+2016-11-09,25.581005096435547,27.719999313354492,27.829999923706055,27.012500762939453,27.469999313354492,236705600,AAPL
+2016-11-10,24.868104934692383,26.947500228881836,27.772499084472656,26.457500457763672,27.772499084472656,228538000,AAPL
+2016-11-11,25.015764236450195,27.107500076293945,27.217500686645508,26.637500762939453,26.780000686645508,136575600,AAPL
+2016-11-14,24.38823127746582,26.427499771118164,26.952499389648438,26.020000457763672,26.927499771118164,204702000,AAPL
+2016-11-15,24.711227416992188,26.77750015258789,26.920000076293945,26.540000915527344,26.642499923706055,129058000,AAPL
+2016-11-16,25.375669479370117,27.497499465942383,27.5575008392334,26.649999618530273,26.674999237060547,235362000,AAPL
+2016-11-17,25.366439819335938,27.487499237060547,27.587499618530273,27.207500457763672,27.452499389648438,110528000,AAPL
+2016-11-18,25.391815185546875,27.514999389648438,27.635000228881836,27.415000915527344,27.43000030517578,113715600,AAPL
+2016-11-21,25.77709197998047,27.9325008392334,27.997499465942383,27.502500534057617,27.530000686645508,117058400,AAPL
+2016-11-22,25.793249130249023,27.950000762939453,28.104999542236328,27.850000381469727,27.987499237060547,103862000,AAPL
+2016-11-23,25.6617488861084,27.8075008392334,27.877500534057617,27.582500457763672,27.84000015258789,109705600,AAPL
+2016-11-25,25.790943145751953,27.947500228881836,27.967500686645508,27.737499237060547,27.782499313354492,45903600,AAPL
+2016-11-28,25.740182876586914,27.892499923706055,28.11750030517578,27.84749984741211,27.857500076293945,108776000,AAPL
+2016-11-29,25.71480941772461,27.864999771118164,28.00749969482422,27.517499923706055,27.69499969482422,114115200,AAPL
+2016-11-30,25.497940063476562,27.6299991607666,28.049999237060547,27.5674991607666,27.899999618530273,144649200,AAPL
+2016-12-01,25.26031494140625,27.372499465942383,27.735000610351562,27.25749969482422,27.592500686645508,148347600,AAPL
+2016-12-02,25.354900360107422,27.475000381469727,27.522499084472656,27.212499618530273,27.292499542236328,106112000,AAPL
+2016-12-05,25.172643661499023,27.27750015258789,27.50749969482422,27.0625,27.5,137298000,AAPL
+2016-12-06,25.366439819335938,27.487499237060547,27.59000015258789,27.297500610351562,27.375,104782000,AAPL
+2016-12-07,25.615604400634766,27.75749969482422,27.797500610351562,27.290000915527344,27.315000534057617,119994800,AAPL
+2016-12-08,25.867074966430664,28.030000686645508,28.107500076293945,27.649999618530273,27.71500015258789,108273200,AAPL
+2016-12-09,26.28927993774414,28.487499237060547,28.674999237060547,28.077499389648438,28.077499389648438,137610400,AAPL
+2016-12-12,26.13930892944336,28.325000762939453,28.75,28.122499465942383,28.322500228881836,105497600,AAPL
+2016-12-13,26.575355529785156,28.797500610351562,28.979999542236328,28.4375,28.459999084472656,174935200,AAPL
+2016-12-14,26.575355529785156,28.797500610351562,29.049999237060547,28.7450008392334,28.760000228881836,136127200,AAPL
+2016-12-15,26.7207088470459,28.954999923706055,29.1825008392334,28.8075008392334,28.844999313354492,186098000,AAPL
+2016-12-16,26.75530433654785,28.99250030517578,29.125,28.912500381469727,29.11750030517578,177404400,AAPL
+2016-12-19,26.909881591796875,29.15999984741211,29.344999313354492,28.9375,28.950000762939453,111117600,AAPL
+2016-12-20,26.981401443481445,29.237499237060547,29.375,29.170000076293945,29.184999465942383,85700000,AAPL
+2016-12-21,27.006778717041016,29.264999389648438,29.350000381469727,29.19499969482422,29.200000762939453,95132800,AAPL
+2016-12-22,26.829133987426758,29.072500228881836,29.127500534057617,28.90999984741211,29.087499618530273,104343600,AAPL
+2016-12-23,26.88219451904297,29.1299991607666,29.1299991607666,28.897499084472656,28.897499084472656,56998000,AAPL
+2016-12-27,27.05292510986328,29.315000534057617,29.450000762939453,29.122499465942383,29.1299991607666,73187600,AAPL
+2016-12-28,26.937572479248047,29.190000534057617,29.5049991607666,29.049999237060547,29.3799991607666,83623600,AAPL
+2016-12-29,26.930648803710938,29.1825008392334,29.27750015258789,29.100000381469727,29.112499237060547,60158000,AAPL
+2016-12-30,26.7207088470459,28.954999923706055,29.299999237060547,28.857500076293945,29.162500381469727,122345200,AAPL
+2017-01-03,26.796836853027344,29.037500381469727,29.082500457763672,28.690000534057617,28.950000762939453,115127600,AAPL
+2017-01-04,26.766834259033203,29.0049991607666,29.127500534057617,28.9375,28.962499618530273,84472400,AAPL
+2017-01-05,26.902957916259766,29.15250015258789,29.21500015258789,28.952499389648438,28.979999542236328,88774400,AAPL
+2017-01-06,27.2028865814209,29.477500915527344,29.540000915527344,29.11750030517578,29.19499969482422,127007600,AAPL
+2017-01-09,27.452041625976562,29.747499465942383,29.857500076293945,29.485000610351562,29.487499237060547,134247600,AAPL
+2017-01-10,27.4797306060791,29.77750015258789,29.844999313354492,29.575000762939453,29.6924991607666,97848400,AAPL
+2017-01-11,27.62738609313965,29.9375,29.982500076293945,29.649999618530273,29.684999465942383,110354400,AAPL
+2017-01-12,27.51203155517578,29.8125,29.825000762939453,29.552499771118164,29.725000381469727,108344800,AAPL
+2017-01-13,27.46358299255371,29.760000228881836,29.905000686645508,29.702499389648438,29.77750015258789,104447600,AAPL
+2017-01-17,27.6850643157959,30.0,30.059999465942383,29.55500030517578,29.584999084472656,137759200,AAPL
+2017-01-18,27.682754516601562,29.997499465942383,30.125,29.927499771118164,30.0,94852000,AAPL
+2017-01-19,27.63431167602539,29.94499969482422,30.022499084472656,29.842500686645508,29.850000381469727,102389200,AAPL
+2017-01-20,27.6850643157959,30.0,30.112499237060547,29.9325008392334,30.112499237060547,130391600,AAPL
+2017-01-23,27.703521728515625,30.020000457763672,30.202499389648438,29.9424991607666,30.0,88200800,AAPL
+2017-01-24,27.678144454956055,29.99250030517578,30.024999618530273,29.875,29.887500762939453,92844000,AAPL
+2017-01-25,28.11879539489746,30.469999313354492,30.524999618530273,30.06999969482422,30.104999542236328,129510400,AAPL
+2017-01-26,28.132640838623047,30.485000610351562,30.610000610351562,30.399999618530273,30.417499542236328,105350400,AAPL
+2017-01-27,28.134946823120117,30.487499237060547,30.587499618530273,30.399999618530273,30.53499984741211,82251600,AAPL
+2017-01-30,28.061120986938477,30.407499313354492,30.407499313354492,30.165000915527344,30.232500076293945,121510000,AAPL
+2017-01-31,27.996522903442383,30.337499618530273,30.34749984741211,30.155000686645508,30.287500381469727,196804000,AAPL
+2017-02-01,29.70376205444336,32.1875,32.622501373291016,31.752500534057617,31.75749969482422,447940000,AAPL
+2017-02-02,29.653011322021484,32.13249969482422,32.34749984741211,31.94499969482422,31.9950008392334,134841600,AAPL
+2017-02-03,29.779903411865234,32.27000045776367,32.29750061035156,32.040000915527344,32.07749938964844,98029200,AAPL
+2017-02-06,30.059059143066406,32.5724983215332,32.625,32.224998474121094,32.282501220703125,107383600,AAPL
+2017-02-07,30.345134735107422,32.88249969482422,33.022499084472656,32.61249923706055,32.6349983215332,152735200,AAPL
+2017-02-08,30.462797164916992,33.0099983215332,33.05500030517578,32.80500030517578,32.837501525878906,92016400,AAPL
+2017-02-09,30.68292236328125,33.10499954223633,33.11249923706055,32.779998779296875,32.912498474121094,113399600,AAPL
+2017-02-10,30.61341094970703,33.029998779296875,33.23500061035156,33.01250076293945,33.1150016784668,80262000,AAPL
+2017-02-13,30.884506225585938,33.3224983215332,33.45500183105469,33.1875,33.27000045776367,92141600,AAPL
+2017-02-14,31.285367965698242,33.755001068115234,33.772499084472656,33.3125,33.36750030517578,132904800,AAPL
+2017-02-15,31.398900985717773,33.877498626708984,34.067501068115234,33.654998779296875,33.880001068115234,142492400,AAPL
+2017-02-16,31.361848831176758,33.837501525878906,33.974998474121094,33.709999084472656,33.91749954223633,90338400,AAPL
+2017-02-17,31.447559356689453,33.93000030517578,33.95750045776367,33.775001525878906,33.775001525878906,88792800,AAPL
+2017-02-21,31.674633026123047,34.17499923706055,34.1875,33.994998931884766,34.057498931884766,98028800,AAPL
+2017-02-22,31.76963996887207,34.27750015258789,34.279998779296875,34.02750015258789,34.10749816894531,83347600,AAPL
+2017-02-23,31.635257720947266,34.13249969482422,34.369998931884766,34.07500076293945,34.345001220703125,83152800,AAPL
+2017-02-24,31.665363311767578,34.165000915527344,34.165000915527344,33.81999969482422,33.977500915527344,87106400,AAPL
+2017-02-27,31.727928161621094,34.23249816894531,34.36000061035156,34.06999969482422,34.28499984741211,81029600,AAPL
+2017-02-28,31.741836547851562,34.247501373291016,34.36000061035156,34.17499923706055,34.27000045776367,93931600,AAPL
+2017-03-01,32.39061737060547,34.9474983215332,35.037498474121094,34.400001525878906,34.47249984741211,145658400,AAPL
+2017-03-02,32.19830322265625,34.7400016784668,35.06999969482422,34.689998626708984,35.0,104844000,AAPL
+2017-03-03,32.38829803466797,34.94499969482422,34.95750045776367,34.647499084472656,34.69499969482422,84432400,AAPL
+2017-03-06,32.28635787963867,34.834999084472656,34.942501068115234,34.650001525878906,34.842498779296875,87000000,AAPL
+2017-03-07,32.328067779541016,34.880001068115234,34.994998931884766,34.6974983215332,34.76499938964844,69785200,AAPL
+2017-03-08,32.20756530761719,34.75,34.95000076293945,34.70500183105469,34.73749923706055,74828800,AAPL
+2017-03-09,32.13341522216797,34.66999816894531,34.6974983215332,34.26250076293945,34.685001373291016,88623600,AAPL
+2017-03-10,32.24000549316406,34.78499984741211,34.84000015258789,34.65999984741211,34.8125,78451200,AAPL
+2017-03-13,32.25391387939453,34.79999923706055,34.85749816894531,34.70500183105469,34.712501525878906,69686800,AAPL
+2017-03-14,32.20525360107422,34.747501373291016,34.912498474121094,34.709999084472656,34.82500076293945,61236400,AAPL
+2017-03-15,32.54587173461914,35.1150016784668,35.1875,34.75749969482422,34.852500915527344,102767200,AAPL
+2017-03-16,32.59915542602539,35.17250061035156,35.255001068115234,35.064998626708984,35.18000030517578,76928000,AAPL
+2017-03-17,32.436973571777344,34.997501373291016,35.25,34.97249984741211,35.25,175540000,AAPL
+2017-03-20,32.77758026123047,35.3650016784668,35.375,35.057498931884766,35.099998474121094,86168000,AAPL
+2017-03-21,32.40220642089844,34.959999084472656,35.70000076293945,34.932498931884766,35.52750015258789,158119600,AAPL
+2017-03-22,32.76830291748047,35.35499954223633,35.400001525878906,34.939998626708984,34.962501525878906,103440800,AAPL
+2017-03-23,32.65243911743164,35.22999954223633,35.39500045776367,35.15250015258789,35.314998626708984,81385200,AAPL
+2017-03-24,32.58756637573242,35.15999984741211,35.435001373291016,35.087501525878906,35.375,89582400,AAPL
+2017-03-27,32.643192291259766,35.220001220703125,35.30500030517578,34.654998779296875,34.84749984741211,94300400,AAPL
+2017-03-28,33.31977462768555,35.95000076293945,36.0099983215332,35.154998779296875,35.227500915527344,133499200,AAPL
+2017-03-29,33.3939323425293,36.029998779296875,36.122501373291016,35.79750061035156,35.91999816894531,116760000,AAPL
+2017-03-30,33.349891662597656,35.98249816894531,36.125,35.875,36.04750061035156,84829200,AAPL
+2017-03-31,33.28733825683594,35.915000915527344,36.067501068115234,35.752498626708984,35.93000030517578,78646800,AAPL
+2017-04-03,33.29658508300781,35.92499923706055,36.029998779296875,35.76250076293945,35.9275016784668,79942800,AAPL
+2017-04-04,33.544532775878906,36.192501068115234,36.22249984741211,35.79249954223633,35.8125,79565600,AAPL
+2017-04-05,33.3707389831543,36.005001068115234,36.3650016784668,35.95249938964844,36.05500030517578,110871600,AAPL
+2017-04-06,33.28733825683594,35.915000915527344,36.130001068115234,35.86249923706055,36.0724983215332,84596000,AAPL
+2017-04-07,33.21319580078125,35.834999084472656,36.04499816894531,35.817501068115234,35.932498931884766,66688800,AAPL
+2017-04-10,33.17379379272461,35.79249954223633,35.970001220703125,35.724998474121094,35.900001525878906,75733600,AAPL
+2017-04-11,32.816959381103516,35.407501220703125,35.837501525878906,35.01499938964844,35.73500061035156,121517600,AAPL
+2017-04-12,32.85636520385742,35.45000076293945,35.537498474121094,35.252498626708984,35.400001525878906,81400000,AAPL
+2017-04-13,32.68257141113281,35.26250076293945,35.595001220703125,35.26250076293945,35.477500915527344,71291600,AAPL
+2017-04-17,32.86329650878906,35.45750045776367,35.470001220703125,35.217498779296875,35.369998931884766,66328400,AAPL
+2017-04-18,32.71733474731445,35.29999923706055,35.5099983215332,35.27750015258789,35.352500915527344,58790000,AAPL
+2017-04-19,32.59682846069336,35.16999816894531,35.5,35.11249923706055,35.470001220703125,69313600,AAPL
+2017-04-20,33.00464630126953,35.61000061035156,35.72999954223633,35.290000915527344,35.30500030517578,93278400,AAPL
+2017-04-21,32.96525573730469,35.567501068115234,35.66999816894531,35.462501525878906,35.61000061035156,69283600,AAPL
+2017-04-24,33.28269577026367,35.90999984741211,35.98749923706055,35.79499816894531,35.875,68537200,AAPL
+2017-04-25,33.488922119140625,36.13249969482422,36.224998474121094,35.967498779296875,35.977500915527344,75486000,AAPL
+2017-04-26,33.291961669921875,35.91999816894531,36.150001525878906,35.845001220703125,36.11750030517578,80164800,AAPL
+2017-04-27,33.31745147705078,35.9474983215332,36.040000915527344,35.82749938964844,35.97999954223633,56985200,AAPL
+2017-04-28,33.285011291503906,35.912498474121094,36.07500076293945,35.817501068115234,36.022499084472656,83441600,AAPL
+2017-05-01,33.96392059326172,36.64500045776367,36.79999923706055,36.2400016784668,36.275001525878906,134411600,AAPL
+2017-05-02,34.179412841796875,36.877498626708984,37.022499084472656,36.709999084472656,36.8849983215332,181408800,AAPL
+2017-05-03,34.07514953613281,36.76499938964844,36.872501373291016,36.067501068115234,36.397499084472656,182788000,AAPL
+2017-05-04,33.95234298706055,36.63249969482422,36.78499984741211,36.45249938964844,36.630001068115234,93487600,AAPL
+2017-05-05,34.51539611816406,37.2400016784668,37.244998931884766,36.689998626708984,36.689998626708984,109310800,AAPL
+2017-05-08,35.45381546020508,38.252498626708984,38.42499923706055,37.25749969482422,37.25749969482422,195009600,AAPL
+2017-05-09,35.68088150024414,38.497501373291016,38.720001220703125,38.36249923706055,38.467498779296875,156521600,AAPL
+2017-05-10,35.511741638183594,38.314998626708984,38.48500061035156,38.02750015258789,38.407501220703125,103222800,AAPL
+2017-05-11,35.81886672973633,38.48749923706055,38.51750183105469,38.07749938964844,38.11249923706055,109020400,AAPL
+2017-05-12,36.319091796875,39.025001525878906,39.10499954223633,38.66749954223633,38.67499923706055,130108000,AAPL
+2017-05-15,36.22602462768555,38.92499923706055,39.162498474121094,38.76250076293945,39.002498626708984,104038800,AAPL
+2017-05-16,36.17251205444336,38.86750030517578,39.01499938964844,38.68000030517578,38.98500061035156,80194000,AAPL
+2017-05-17,34.95798873901367,37.5625,38.64250183105469,37.4275016784668,38.400001525878906,203070800,AAPL
+2017-05-18,35.49079132080078,38.1349983215332,38.334999084472656,37.782501220703125,37.817501068115234,134272800,AAPL
+2017-05-19,35.61177444458008,38.26499938964844,38.494998931884766,38.157501220703125,38.345001220703125,107843200,AAPL
+2017-05-22,35.82815933227539,38.497501373291016,38.64500045776367,38.227500915527344,38.5,91865600,AAPL
+2017-05-23,35.783958435058594,38.45000076293945,38.724998474121094,38.32749938964844,38.724998474121094,79675600,AAPL
+2017-05-24,35.67692947387695,38.334999084472656,38.54249954223633,38.16749954223633,38.459999084472656,76712000,AAPL
+2017-05-25,35.80024719238281,38.467498779296875,38.587501525878906,38.25749969482422,38.432498931884766,76942400,AAPL
+2017-05-26,35.739749908447266,38.40250015258789,38.560001373291016,38.32749938964844,38.5,87710400,AAPL
+2017-05-30,35.75371551513672,38.41749954223633,38.60749816894531,38.33250045776367,38.35499954223633,80507600,AAPL
+2017-05-31,35.5419921875,38.189998626708984,38.54249954223633,38.095001220703125,38.49250030517578,97804800,AAPL
+2017-06-01,35.63970947265625,38.29499816894531,38.33250045776367,38.05500030517578,38.29249954223633,65616400,AAPL
+2017-06-02,36.167842864990234,38.86249923706055,38.86249923706055,38.22249984741211,38.39500045776367,111082800,AAPL
+2017-06-05,35.814186096191406,38.48249816894531,38.61249923706055,38.3650016784668,38.584999084472656,101326800,AAPL
+2017-06-06,35.93518829345703,38.61249923706055,38.95249938964844,38.44499969482422,38.474998474121094,106499600,AAPL
+2017-06-07,36.14923858642578,38.842498779296875,38.994998931884766,38.619998931884766,38.755001068115234,84278400,AAPL
+2017-06-08,36.060829162597656,38.747501373291016,38.8849983215332,38.599998474121094,38.8125,85003200,AAPL
+2017-06-09,34.662506103515625,37.244998931884766,38.79750061035156,36.505001068115234,38.79750061035156,259530800,AAPL
+2017-06-12,33.83421325683594,36.35499954223633,36.522499084472656,35.627498626708984,36.435001373291016,289229200,AAPL
+2017-06-13,34.10643768310547,36.647499084472656,36.86249923706055,36.287498474121094,36.790000915527344,136661600,AAPL
+2017-06-14,33.77373504638672,36.290000915527344,36.875,35.959999084472656,36.875,126124800,AAPL
+2017-06-15,33.571311950683594,36.0724983215332,36.119998931884766,35.5525016784668,35.83000183105469,128661600,AAPL
+2017-06-16,33.10132598876953,35.567501068115234,36.125,35.54999923706055,35.94499969482422,201444400,AAPL
+2017-06-19,34.04826354980469,36.584999084472656,36.685001373291016,35.915000915527344,35.915000915527344,130165600,AAPL
+2017-06-20,33.73883056640625,36.252498626708984,36.717498779296875,36.23500061035156,36.717498779296875,99600400,AAPL
+2017-06-21,33.93891525268555,36.467498779296875,36.51750183105469,36.15250015258789,36.380001068115234,85063200,AAPL
+2017-06-22,33.883079528808594,36.407501220703125,36.67499923706055,36.279998779296875,36.442501068115234,76425200,AAPL
+2017-06-23,34.03430938720703,36.56999969482422,36.790000915527344,36.27750015258789,36.282501220703125,141757600,AAPL
+2017-06-26,33.92728042602539,36.45500183105469,37.06999969482422,36.345001220703125,36.79249954223633,102769600,AAPL
+2017-06-27,33.44101333618164,35.932498931884766,36.540000915527344,35.904998779296875,36.252498626708984,99047600,AAPL
+2017-06-28,33.92961502075195,36.45750045776367,36.52750015258789,35.790000915527344,36.122501373291016,88329600,AAPL
+2017-06-29,33.42937088012695,35.91999816894531,36.282501220703125,35.56999969482422,36.1775016784668,125997600,AAPL
+2017-06-30,33.50849151611328,36.005001068115234,36.2400016784668,35.94499969482422,36.11249923706055,92096400,AAPL
+2017-07-03,33.38750076293945,35.875,36.32500076293945,35.775001525878906,36.220001220703125,57111200,AAPL
+2017-07-05,33.5247802734375,36.022499084472656,36.1974983215332,35.68000030517578,35.92250061035156,86278400,AAPL
+2017-07-06,33.20834732055664,35.682498931884766,35.875,35.602500915527344,35.755001068115234,96515200,AAPL
+2017-07-07,33.545711517333984,36.04499816894531,36.1875,35.724998474121094,35.724998474121094,76806800,AAPL
+2017-07-10,33.750465393066406,36.26499938964844,36.48749923706055,35.842498779296875,36.02750015258789,84362400,AAPL
+2017-07-11,33.85982131958008,36.38249969482422,36.462501525878906,36.095001220703125,36.182498931884766,79127200,AAPL
+2017-07-12,33.90866470336914,36.435001373291016,36.54499816894531,36.20500183105469,36.467498779296875,99538000,AAPL
+2017-07-13,34.38097381591797,36.942501068115234,37.122501373291016,36.36000061035156,36.375,100797600,AAPL
+2017-07-14,34.67646026611328,37.2599983215332,37.33250045776367,36.83250045776367,36.99250030517578,80528400,AAPL
+2017-07-17,34.797447204589844,37.38999938964844,37.724998474121094,37.14250183105469,37.20500183105469,95174000,AAPL
+2017-07-18,34.9184455871582,37.52000045776367,37.532501220703125,37.16749954223633,37.29999923706055,71475200,AAPL
+2017-07-19,35.137142181396484,37.755001068115234,37.85499954223633,37.48749923706055,37.619998931884766,83692000,AAPL
+2017-07-20,34.97893524169922,37.584999084472656,37.935001373291016,37.54750061035156,37.875,68974800,AAPL
+2017-07-21,34.962650299072266,37.567501068115234,37.61000061035156,37.220001220703125,37.497501373291016,105010400,AAPL
+2017-07-24,35.386112213134766,38.022499084472656,38.11000061035156,37.474998474121094,37.64500045776367,85972800,AAPL
+2017-07-25,35.537322998046875,38.185001373291016,38.459999084472656,37.95000076293945,37.95000076293945,75415600,AAPL
+2017-07-26,35.70486068725586,38.3650016784668,38.48249816894531,38.26499938964844,38.337501525878906,63124000,AAPL
+2017-07-27,35.030128479003906,37.63999938964844,38.497501373291016,36.82500076293945,38.4375,129905200,AAPL
+2017-07-28,34.78348922729492,37.375,37.557498931884766,37.29750061035156,37.47249984741211,68854800,AAPL
+2017-07-31,34.604339599609375,37.182498931884766,37.58250045776367,37.032501220703125,37.474998474121094,79383600,AAPL
+2017-08-01,34.911468505859375,37.51250076293945,37.55500030517578,37.102500915527344,37.275001525878906,141474400,AAPL
+2017-08-02,36.56106185913086,39.28499984741211,39.9375,39.040000915527344,39.81999969482422,279747200,AAPL
+2017-08-03,36.195777893066406,38.89250183105469,39.3025016784668,38.755001068115234,39.26250076293945,108389200,AAPL
+2017-08-04,36.386566162109375,39.09749984741211,39.349998474121094,38.92250061035156,39.01750183105469,82239600,AAPL
+2017-08-07,36.949607849121094,39.70249938964844,39.72999954223633,39.16749954223633,39.26499938964844,87481200,AAPL
+2017-08-08,37.245094299316406,40.02000045776367,40.45750045776367,39.567501068115234,39.650001525878906,144823600,AAPL
+2017-08-09,37.47311019897461,40.26499938964844,40.317501068115234,39.77750015258789,39.814998626708984,104526000,AAPL
+2017-08-10,36.27952575683594,38.83000183105469,40.0,38.657501220703125,39.974998474121094,163217200,AAPL
+2017-08-11,36.7840461730957,39.369998931884766,39.64250183105469,39.01750183105469,39.150001525878906,105028400,AAPL
+2017-08-14,37.3376350402832,39.962501525878906,40.0525016784668,39.6875,39.83000183105469,88490800,AAPL
+2017-08-15,37.746402740478516,40.400001525878906,40.54999923706055,40.03499984741211,40.165000915527344,117862000,AAPL
+2017-08-16,37.594573974609375,40.23749923706055,40.627498626708984,40.037498474121094,40.48500061035156,110686400,AAPL
+2017-08-17,36.872806549072266,39.46500015258789,40.1775016784668,39.459999084472656,40.130001068115234,111762400,AAPL
+2017-08-18,36.788719177246094,39.375,39.875,39.18000030517578,39.46500015258789,109712400,AAPL
+2017-08-21,36.72099304199219,39.3025016784668,39.47249984741211,38.77750015258789,39.375,105474000,AAPL
+2017-08-22,37.3212776184082,39.94499969482422,40.0,39.505001068115234,39.557498931884766,86418400,AAPL
+2017-08-23,37.368011474609375,39.994998931884766,40.11750030517578,39.720001220703125,39.76750183105469,77596400,AAPL
+2017-08-24,37.2021598815918,39.817501068115234,40.185001373291016,39.63750076293945,40.10749816894531,79275600,AAPL
+2017-08-25,37.339969635009766,39.96500015258789,40.13999938964844,39.817501068115234,39.912498474121094,101920400,AAPL
+2017-08-28,37.716033935546875,40.36750030517578,40.5,39.98249816894531,40.03499984741211,103864000,AAPL
+2017-08-29,38.0523796081543,40.727500915527344,40.779998779296875,40.0,40.025001525878906,118067600,AAPL
+2017-08-30,38.1551628112793,40.837501525878906,40.97249984741211,40.65250015258789,40.95000076293945,109078400,AAPL
+2017-08-31,38.306983947753906,41.0,41.130001068115234,40.869998931884766,40.90999984741211,107140400,AAPL
+2017-09-01,38.318668365478516,41.01250076293945,41.23500061035156,40.907501220703125,41.20000076293945,66364400,AAPL
+2017-09-05,37.85851287841797,40.52000045776367,41.0625,40.13999938964844,40.9375,117874000,AAPL
+2017-09-06,37.81882095336914,40.477500915527344,40.747501373291016,40.130001068115234,40.6775016784668,86606800,AAPL
+2017-09-07,37.66697692871094,40.314998626708984,40.560001373291016,40.09000015258789,40.522499084472656,87714000,AAPL
+2017-09-08,37.052669525146484,39.657501220703125,40.287498474121094,39.63249969482422,40.21500015258789,114446000,AAPL
+2017-09-11,37.72304153442383,40.375,40.51250076293945,39.97249984741211,40.125,126323200,AAPL
+2017-09-12,37.573543548583984,40.21500015258789,40.9900016784668,39.692501068115234,40.65250015258789,286856000,AAPL
+2017-09-13,37.290916442871094,39.912498474121094,39.9900016784668,39.477500915527344,39.967498779296875,179629600,AAPL
+2017-09-14,36.97090530395508,39.56999969482422,39.849998474121094,39.522499084472656,39.747501373291016,95042800,AAPL
+2017-09-15,37.344642639160156,39.970001220703125,40.24250030517578,39.5,39.61750030517578,196458400,AAPL
+2017-09-18,37.0620002746582,39.66749954223633,40.125,39.5,40.02750015258789,113077600,AAPL
+2017-09-19,37.07602310180664,39.682498931884766,39.942501068115234,39.61000061035156,39.877498626708984,83242400,AAPL
+2017-09-20,36.454708099365234,39.01750183105469,39.564998626708984,38.45750045776367,39.474998474121094,211805600,AAPL
+2017-09-21,35.82872009277344,38.34749984741211,38.95000076293945,38.1875,38.95000076293945,150046800,AAPL
+2017-09-22,35.47834396362305,37.97249984741211,38.067501068115234,37.63999938964844,37.8849983215332,186581600,AAPL
+2017-09-25,35.16535186767578,37.63750076293945,37.95750045776367,37.290000915527344,37.497501373291016,177549200,AAPL
+2017-09-26,35.77032470703125,38.28499984741211,38.47999954223633,37.92250061035156,37.94499969482422,146640000,AAPL
+2017-09-27,36.024925231933594,38.557498931884766,38.68000030517578,38.3849983215332,38.45000076293945,102016800,AAPL
+2017-09-28,35.80302047729492,38.31999969482422,38.56999969482422,38.17499923706055,38.47249984741211,88022000,AAPL
+2017-09-29,35.99922180175781,38.529998779296875,38.532501220703125,38.0,38.3025016784668,105199200,AAPL
+2017-10-02,35.926822662353516,38.45249938964844,38.61249923706055,38.18000030517578,38.564998626708984,74795200,AAPL
+2017-10-03,36.08332061767578,38.619998931884766,38.772499084472656,38.477500915527344,38.502498626708984,64921200,AAPL
+2017-10-04,35.84972381591797,38.369998931884766,38.46500015258789,38.1150016784668,38.407501220703125,80655200,AAPL
+2017-10-05,36.295875549316406,38.84749984741211,38.86000061035156,38.51250076293945,38.54499816894531,85135200,AAPL
+2017-10-06,36.27485656738281,38.82500076293945,38.872501373291016,38.63999938964844,38.74250030517578,69630400,AAPL
+2017-10-09,36.40098571777344,38.959999084472656,39.182498931884766,38.872501373291016,38.95249938964844,65051600,AAPL
+2017-10-10,36.41499328613281,38.974998474121094,39.5,38.775001525878906,39.01499938964844,62468000,AAPL
+2017-10-11,36.56682586669922,39.13750076293945,39.244998931884766,38.9375,38.99250030517578,67622400,AAPL
+2017-10-12,36.438358306884766,39.0,39.342498779296875,38.932498931884766,39.087501525878906,64500400,AAPL
+2017-10-13,36.66958999633789,39.247501373291016,39.31999969482422,39.102500915527344,39.182498931884766,65576800,AAPL
+2017-10-16,37.344642639160156,39.970001220703125,40.0,39.412498474121094,39.474998474121094,96486000,AAPL
+2017-10-17,37.48246383666992,40.11750030517578,40.217498779296875,39.807498931884766,39.94499969482422,75989200,AAPL
+2017-10-18,37.31660842895508,39.939998626708984,40.1775016784668,39.900001525878906,40.10499954223633,65496800,AAPL
+2017-10-19,36.43367004394531,38.994998931884766,39.27000045776367,38.755001068115234,39.1875,170336800,AAPL
+2017-10-20,36.496742248535156,39.0625,39.4375,38.9900016784668,39.15250015258789,95896400,AAPL
+2017-10-23,36.47806930541992,39.04249954223633,39.42250061035156,38.875,39.22249984741211,87937200,AAPL
+2017-10-24,36.695308685302734,39.275001525878906,39.35499954223633,39.04999923706055,39.0724983215332,71028800,AAPL
+2017-10-25,36.53412628173828,39.102500915527344,39.38750076293945,38.817501068115234,39.227500915527344,84828400,AAPL
+2017-10-26,36.767704010009766,39.352500915527344,39.45750045776367,39.19499969482422,39.307498931884766,68002000,AAPL
+2017-10-27,38.08507537841797,40.76250076293945,40.900001525878906,39.67499923706055,39.8224983215332,177816800,AAPL
+2017-10-30,38.94232177734375,41.68000030517578,42.01750183105469,40.93000030517578,40.97249984741211,178803200,AAPL
+2017-10-31,39.48422622680664,42.2599983215332,42.412498474121094,41.73500061035156,41.974998474121094,144187200,AAPL
+2017-11-01,38.982032775878906,41.72249984741211,42.48500061035156,41.40250015258789,42.467498779296875,134551200,AAPL
+2017-11-02,39.26699447631836,42.02750015258789,42.125,41.31999969482422,41.650001525878906,165573600,AAPL
+2017-11-03,40.29240036010742,43.125,43.564998626708984,42.779998779296875,43.5,237594400,AAPL
+2017-11-06,40.701175689697266,43.5625,43.747501373291016,42.93000030517578,43.092498779296875,140105200,AAPL
+2017-11-07,40.83198165893555,43.70249938964844,43.8125,43.400001525878906,43.477500915527344,97446000,AAPL
+2017-11-08,41.16600036621094,44.060001373291016,44.060001373291016,43.58250045776367,43.665000915527344,97638000,AAPL
+2017-11-09,41.081905364990234,43.970001220703125,44.025001525878906,43.28499984741211,43.77750015258789,117930400,AAPL
+2017-11-10,40.945953369140625,43.66749954223633,43.845001220703125,43.567501068115234,43.77750015258789,100582000,AAPL
+2017-11-13,40.78184509277344,43.49250030517578,43.625,43.349998474121094,43.375,67928400,AAPL
+2017-11-14,40.16532897949219,42.834999084472656,43.369998931884766,42.79499816894531,43.2599983215332,99130000,AAPL
+2017-11-15,39.63554763793945,42.27000045776367,42.58000183105469,42.095001220703125,42.49250030517578,116632400,AAPL
+2017-11-16,40.109066009521484,42.775001525878906,42.967498779296875,42.57500076293945,42.79499816894531,94550000,AAPL
+2017-11-17,39.8863639831543,42.537498474121094,42.84749984741211,42.40999984741211,42.7599983215332,87598000,AAPL
+2017-11-20,39.846527099609375,42.494998931884766,42.63999938964844,42.38999938964844,42.5724983215332,65049600,AAPL
+2017-11-21,40.587284088134766,43.28499984741211,43.42499923706055,42.69499969482422,42.69499969482422,100525200,AAPL
+2017-11-22,41.01393508911133,43.7400016784668,43.75,43.26250076293945,43.34000015258789,102355600,AAPL
+2017-11-24,41.016258239746094,43.74250030517578,43.875,43.662498474121094,43.775001525878906,56106800,AAPL
+2017-11-27,40.80998229980469,43.522499084472656,43.77000045776367,43.334999084472656,43.76250076293945,82867200,AAPL
+2017-11-28,40.57086944580078,43.26750183105469,43.717498779296875,42.96500015258789,43.57500076293945,105715200,AAPL
+2017-11-29,39.729305267333984,42.369998931884766,43.22999954223633,41.790000915527344,43.157501220703125,166665600,AAPL
+2017-11-30,40.284881591796875,42.962501525878906,43.03499984741211,42.11000061035156,42.60749816894531,166108800,AAPL
+2017-12-01,40.09733963012695,42.76250076293945,42.91749954223633,42.125,42.48749923706055,159037200,AAPL
+2017-12-04,39.804325103759766,42.45000076293945,43.154998779296875,42.407501220703125,43.119998931884766,130169600,AAPL
+2017-12-05,39.76681900024414,42.40999984741211,42.880001068115234,42.099998474121094,42.26499938964844,109400800,AAPL
+2017-12-06,39.6191291809082,42.252498626708984,42.54999923706055,41.6150016784668,41.875,114240000,AAPL
+2017-12-07,39.691802978515625,42.33000183105469,42.61000061035156,42.227500915527344,42.25749969482422,102693200,AAPL
+2017-12-08,39.70352554321289,42.342498779296875,42.75,42.20500183105469,42.622501373291016,93420800,AAPL
+2017-12-11,40.47711181640625,43.16749954223633,43.22249984741211,42.1974983215332,42.29999923706055,141095200,AAPL
+2017-12-12,40.24972152709961,42.92499923706055,43.09749984741211,42.8650016784668,43.037498474121094,77636800,AAPL
+2017-12-13,40.38334655761719,43.067501068115234,43.3849983215332,43.0,43.125,95273600,AAPL
+2017-12-14,40.37162399291992,43.05500030517578,43.282501220703125,42.912498474121094,43.099998474121094,81906000,AAPL
+2017-12-15,40.78184509277344,43.49250030517578,43.54249954223633,43.1150016784668,43.407501220703125,160677200,AAPL
+2017-12-18,41.35617446899414,44.10499954223633,44.29999923706055,43.71500015258789,43.720001220703125,117684400,AAPL
+2017-12-19,40.91546630859375,43.6349983215332,43.84749984741211,43.522499084472656,43.75749969482422,109745600,AAPL
+2017-12-20,40.87092208862305,43.587501525878906,43.85499954223633,43.3125,43.717498779296875,93902400,AAPL
+2017-12-21,41.0256462097168,43.752498626708984,44.005001068115234,43.525001525878906,43.54249954223633,83799600,AAPL
+2017-12-22,41.0256462097168,43.752498626708984,43.85499954223633,43.625,43.66999816894531,65397600,AAPL
+2017-12-26,39.98481750488281,42.64250183105469,42.86750030517578,42.41999816894531,42.70000076293945,132742000,AAPL
+2017-12-27,39.99186706542969,42.650001525878906,42.69499969482422,42.4275016784668,42.525001525878906,85992800,AAPL
+2017-12-28,40.10437774658203,42.77000045776367,42.962501525878906,42.619998931884766,42.75,65920800,AAPL
+2017-12-29,39.67070770263672,42.307498931884766,42.647499084472656,42.30500030517578,42.630001068115234,103999600,AAPL
+2018-01-02,40.3809928894043,43.064998626708984,43.07500076293945,42.314998626708984,42.540000915527344,102223600,AAPL
+2018-01-03,40.37395477294922,43.057498931884766,43.63750076293945,42.9900016784668,43.13249969482422,118071600,AAPL
+2018-01-04,40.56149673461914,43.25749969482422,43.36750030517578,43.02000045776367,43.1349983215332,89738400,AAPL
+2018-01-05,41.023311614990234,43.75,43.842498779296875,43.26250076293945,43.36000061035156,94640000,AAPL
+2018-01-08,40.87092208862305,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,82271200,AAPL
+2018-01-09,40.86624526977539,43.58250045776367,43.76499938964844,43.352500915527344,43.63750076293945,86336000,AAPL
+2018-01-10,40.856868743896484,43.5724983215332,43.57500076293945,43.25,43.290000915527344,95839600,AAPL
+2018-01-11,41.08893966674805,43.81999969482422,43.872501373291016,43.622501373291016,43.647499084472656,74670800,AAPL
+2018-01-12,41.51324462890625,44.272499084472656,44.34000015258789,43.912498474121094,44.04499816894531,101672400,AAPL
+2018-01-16,41.3022575378418,44.04750061035156,44.84749984741211,44.03499984741211,44.474998474121094,118263600,AAPL
+2018-01-17,41.98442459106445,44.775001525878906,44.8125,43.76750183105469,44.037498474121094,137547200,AAPL
+2018-01-18,42.02192306518555,44.814998626708984,45.025001525878906,44.5625,44.842498779296875,124773600,AAPL
+2018-01-19,41.83438491821289,44.6150016784668,44.89500045776367,44.352500915527344,44.65250015258789,129700400,AAPL
+2018-01-22,41.492149353027344,44.25,44.44499969482422,44.150001525878906,44.32500076293945,108434400,AAPL
+2018-01-23,41.50151824951172,44.2599983215332,44.86000061035156,44.20500183105469,44.32500076293945,130756400,AAPL
+2018-01-24,40.84046936035156,43.55500030517578,44.32500076293945,43.29999923706055,44.3125,204420400,AAPL
+2018-01-25,40.111412048339844,42.77750015258789,43.73749923706055,42.63249969482422,43.627498626708984,166116000,AAPL
+2018-01-26,40.205177307128906,42.877498626708984,43.0,42.51499938964844,43.0,156572000,AAPL
+2018-01-29,39.37299728393555,41.9900016784668,42.540000915527344,41.76750183105469,42.540000915527344,202561600,AAPL
+2018-01-30,39.14091491699219,41.74250030517578,41.842498779296875,41.17499923706055,41.38249969482422,184192800,AAPL
+2018-01-31,39.24875259399414,41.85749816894531,42.11000061035156,41.625,41.717498779296875,129915600,AAPL
+2018-02-01,39.330810546875,41.94499969482422,42.154998779296875,41.689998626708984,41.79249954223633,188923200,AAPL
+2018-02-02,37.62423324584961,40.125,41.70000076293945,40.025001525878906,41.5,346375200,AAPL
+2018-02-05,36.6842041015625,39.122501373291016,40.970001220703125,39.0,39.775001525878906,290954000,AAPL
+2018-02-06,38.21731948852539,40.75749969482422,40.93000030517578,38.5,38.70750045776367,272975200,AAPL
+2018-02-07,37.3991813659668,39.8849983215332,40.849998474121094,39.76750183105469,40.772499084472656,206434400,AAPL
+2018-02-08,36.370086669921875,38.787498474121094,40.25,38.75749969482422,40.0724983215332,217562000,AAPL
+2018-02-09,36.814945220947266,39.102500915527344,39.47249984741211,37.560001373291016,39.26750183105469,282690400,AAPL
+2018-02-12,38.29780960083008,40.6775016784668,40.97249984741211,39.377498626708984,39.625,243278000,AAPL
+2018-02-13,38.68145751953125,41.084999084472656,41.1875,40.412498474121094,40.48749923706055,130196800,AAPL
+2018-02-14,39.3946418762207,41.842498779296875,41.8849983215332,40.720001220703125,40.7599983215332,162579600,AAPL
+2018-02-15,40.71746063232422,43.247501373291016,43.272499084472656,42.25,42.4474983215332,204588800,AAPL
+2018-02-16,40.58564376831055,43.10749816894531,43.70500183105469,42.942501068115234,43.09000015258789,160704400,AAPL
+2018-02-20,40.449134826660156,42.962501525878906,43.564998626708984,42.85499954223633,43.01250076293945,135722000,AAPL
+2018-02-21,40.26553726196289,42.76750183105469,43.529998779296875,42.752498626708984,43.20750045776367,149886400,AAPL
+2018-02-22,40.60212707519531,43.125,43.48749923706055,42.9275016784668,42.95000076293945,123967600,AAPL
+2018-02-23,41.30824661254883,43.875,43.912498474121094,43.3849983215332,43.41749954223633,135249600,AAPL
+2018-02-26,42.125,44.74250030517578,44.84749984741211,44.0525016784668,44.087501525878906,152648800,AAPL
+2018-02-27,41.98847961425781,44.59749984741211,45.119998931884766,44.540000915527344,44.775001525878906,155712400,AAPL
+2018-02-28,41.9249267578125,44.529998779296875,45.154998779296875,44.51250076293945,44.814998626708984,151128400,AAPL
+2018-03-01,41.1905632019043,43.75,44.94499969482422,43.165000915527344,44.6349983215332,195208000,AAPL
+2018-03-02,41.47536087036133,44.0525016784668,44.07500076293945,43.11249923706055,43.20000076293945,153816000,AAPL
+2018-03-05,41.61893844604492,44.20500183105469,44.435001373291016,43.630001068115234,43.8025016784668,113605600,AAPL
+2018-03-06,41.583621978759766,44.16749954223633,44.5625,44.032501220703125,44.477500915527344,95154000,AAPL
+2018-03-07,41.1976318359375,43.75749969482422,43.962501525878906,43.567501068115234,43.73500061035156,126814000,AAPL
+2018-03-08,41.64719009399414,44.23500061035156,44.279998779296875,43.76750183105469,43.869998931884766,95096400,AAPL
+2018-03-09,42.36272048950195,44.994998931884766,45.0,44.34749984741211,44.4900016784668,128740800,AAPL
+2018-03-12,42.77228927612305,45.43000030517578,45.59749984741211,45.0525016784668,45.0724983215332,128828400,AAPL
+2018-03-13,42.360374450683594,44.99250030517578,45.875,44.810001373291016,45.647499084472656,126774000,AAPL
+2018-03-14,42.00025177001953,44.61000061035156,45.130001068115234,44.45249938964844,45.08000183105469,117473600,AAPL
+2018-03-15,42.049678802490234,44.662498474121094,45.060001373291016,44.51750183105469,44.625,90975200,AAPL
+2018-03-16,41.901397705078125,44.505001068115234,44.779998779296875,44.404998779296875,44.662498474121094,157618800,AAPL
+2018-03-19,41.261165618896484,43.82500076293945,44.36750030517578,43.415000915527344,44.33000183105469,133787200,AAPL
+2018-03-20,41.24705123901367,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,78597600,AAPL
+2018-03-21,40.312625885009766,42.817501068115234,43.772499084472656,42.814998626708984,43.7599983215332,148219600,AAPL
+2018-03-22,39.743003845214844,42.212501525878906,43.16999816894531,42.150001525878906,42.5,165963200,AAPL
+2018-03-23,38.822689056396484,41.23500061035156,42.47999954223633,41.23500061035156,42.09749984741211,164115200,AAPL
+2018-03-26,40.665679931640625,43.192501068115234,43.275001525878906,41.61000061035156,42.01750183105469,150164800,AAPL
+2018-03-27,39.62297058105469,42.084999084472656,43.787498474121094,41.72999954223633,43.41999816894531,163690400,AAPL
+2018-03-28,39.18517303466797,41.619998931884766,42.505001068115234,41.29750061035156,41.8125,166674000,AAPL
+2018-03-29,39.491153717041016,41.94499969482422,42.9375,41.724998474121094,41.95249938964844,153594000,AAPL
+2018-04-02,39.23225021362305,41.66999816894531,42.23500061035156,41.11750030517578,41.65999984741211,150347200,AAPL
+2018-04-03,39.634735107421875,42.09749984741211,42.1875,41.220001220703125,41.90999984741211,121112000,AAPL
+2018-04-04,40.392635345458984,42.90250015258789,43.002498626708984,41.192501068115234,41.220001220703125,138422000,AAPL
+2018-04-05,40.672725677490234,43.20000076293945,43.557498931884766,43.02000045776367,43.14500045776367,107732800,AAPL
+2018-04-06,39.632389068603516,42.095001220703125,43.119998931884766,42.04999923706055,42.74250030517578,140021200,AAPL
+2018-04-09,40.025447845458984,42.51250076293945,43.272499084472656,42.462501525878906,42.470001220703125,116070800,AAPL
+2018-04-10,40.77865982055664,43.3125,43.5,42.88249969482422,43.25,113634400,AAPL
+2018-04-11,40.58799743652344,43.11000061035156,43.47999954223633,42.92499923706055,43.057498931884766,89726400,AAPL
+2018-04-12,40.98815155029297,43.53499984741211,43.75,43.2599983215332,43.352500915527344,91557200,AAPL
+2018-04-13,41.127010345458984,43.682498931884766,43.959999084472656,43.462501525878906,43.69499969482422,100497200,AAPL
+2018-04-16,41.38356018066406,43.95500183105469,44.04750061035156,43.70750045776367,43.75749969482422,86313600,AAPL
+2018-04-17,41.95317077636719,44.560001373291016,44.73500061035156,44.102500915527344,44.122501373291016,106421600,AAPL
+2018-04-18,41.8590202331543,44.459999084472656,44.70500183105469,44.220001220703125,44.45249938964844,83018000,AAPL
+2018-04-19,40.672725677490234,43.20000076293945,43.84749984741211,43.165000915527344,43.439998626708984,139235200,AAPL
+2018-04-20,39.00629425048828,41.43000030517578,42.80500030517578,41.35749816894531,42.650001525878906,261964400,AAPL
+2018-04-23,38.893310546875,41.310001373291016,41.72999954223633,41.022499084472656,41.70750045776367,146062000,AAPL
+2018-04-24,38.35194778442383,40.73500061035156,41.58250045776367,40.30500030517578,41.41749954223633,134768000,AAPL
+2018-04-25,38.519065856933594,40.912498474121094,41.35499954223633,40.602500915527344,40.654998779296875,113528400,AAPL
+2018-04-26,38.65321731567383,41.05500030517578,41.432498931884766,40.842498779296875,41.029998779296875,111852000,AAPL
+2018-04-27,38.20600891113281,40.58000183105469,41.08250045776367,40.157501220703125,41.0,142623200,AAPL
+2018-04-30,38.898014068603516,41.314998626708984,41.814998626708984,40.459999084472656,40.532501220703125,169709600,AAPL
+2018-05-01,39.801849365234375,42.275001525878906,42.29999923706055,41.317501068115234,41.602500915527344,214277600,AAPL
+2018-05-02,41.56010437011719,44.14250183105469,44.4375,43.45000076293945,43.807498931884766,266157600,AAPL
+2018-05-03,41.63540267944336,44.22249984741211,44.375,43.61000061035156,43.970001220703125,136272800,AAPL
+2018-05-04,43.268924713134766,45.95750045776367,46.0625,44.54249954223633,44.5625,224805200,AAPL
+2018-05-07,43.58196258544922,46.290000915527344,46.91749954223633,46.1875,46.29499816894531,169805600,AAPL
+2018-05-08,43.79144287109375,46.51250076293945,46.55500030517578,45.91749954223633,46.247501373291016,113611200,AAPL
+2018-05-09,44.09978485107422,46.84000015258789,46.849998474121094,46.30500030517578,46.63750076293945,92844800,AAPL
+2018-05-10,44.73059844970703,47.5099983215332,47.592498779296875,46.912498474121094,46.935001373291016,111957200,AAPL
+2018-05-11,44.56047439575195,47.147499084472656,47.51499938964844,46.86249923706055,47.372501373291016,104848800,AAPL
+2018-05-14,44.45649337768555,47.037498474121094,47.38249969482422,46.96500015258789,47.252498626708984,83115200,AAPL
+2018-05-15,44.052467346191406,46.61000061035156,46.76750183105469,46.275001525878906,46.69499969482422,94780800,AAPL
+2018-05-16,44.46359634399414,47.04499816894531,47.1150016784668,46.5,46.51750183105469,76732400,AAPL
+2018-05-17,44.18242263793945,46.747501373291016,47.227500915527344,46.59000015258789,47.0,69176000,AAPL
+2018-05-18,44.021759033203125,46.57749938964844,46.95249938964844,46.532501220703125,46.79750061035156,73190800,AAPL
+2018-05-21,44.33365249633789,46.907501220703125,47.317501068115234,46.727500915527344,47.0,73603200,AAPL
+2018-05-22,44.222591400146484,46.790000915527344,47.220001220703125,46.69499969482422,47.095001220703125,60962800,AAPL
+2018-05-23,44.50612258911133,47.09000015258789,47.125,46.439998626708984,46.587501525878906,80233600,AAPL
+2018-05-24,44.45649337768555,47.037498474121094,47.209999084472656,46.5525016784668,47.192501068115234,92936000,AAPL
+2018-05-25,44.558101654052734,47.14500045776367,47.412498474121094,46.912498474121094,47.057498931884766,69844000,AAPL
+2018-05-29,44.397430419921875,46.974998474121094,47.1875,46.717498779296875,46.900001525878906,90056400,AAPL
+2018-05-30,44.30292510986328,46.875,47.0,46.69499969482422,46.93000030517578,74762000,AAPL
+2018-05-31,44.1540641784668,46.717498779296875,47.057498931884766,46.53499984741211,46.80500030517578,109931200,AAPL
+2018-06-01,44.950340270996094,47.560001373291016,47.564998626708984,46.9375,46.997501373291016,93770000,AAPL
+2018-06-04,45.32603073120117,47.95750045776367,48.35499954223633,47.837501525878906,47.90999984741211,105064800,AAPL
+2018-06-05,45.67572021484375,48.32749938964844,48.48500061035156,48.09000015258789,48.26750183105469,86264000,AAPL
+2018-06-06,45.83403015136719,48.494998931884766,48.52000045776367,47.97999954223633,48.407501220703125,83734400,AAPL
+2018-06-07,45.71116638183594,48.3650016784668,48.54999923706055,48.084999084472656,48.53499984741211,85388800,AAPL
+2018-06-08,45.29531478881836,47.92499923706055,48.0,47.442501068115234,47.79249954223633,106627200,AAPL
+2018-06-11,45.18425750732422,47.807498931884766,47.99250030517578,47.5525016784668,47.837501525878906,73234000,AAPL
+2018-06-12,45.43235778808594,48.06999969482422,48.15250015258789,47.787498474121094,47.84749984741211,67644400,AAPL
+2018-06-13,45.05902099609375,47.67499923706055,48.220001220703125,47.61000061035156,48.10499954223633,86553600,AAPL
+2018-06-14,45.082664489746094,47.70000076293945,47.89250183105469,47.55500030517578,47.88750076293945,86440400,AAPL
+2018-06-15,44.619544982910156,47.209999084472656,47.540000915527344,47.064998626708984,47.50749969482422,246876800,AAPL
+2018-06-18,44.59591293334961,47.185001373291016,47.30500030517578,46.79999923706055,46.970001220703125,73939600,AAPL
+2018-06-19,43.8752555847168,46.42250061035156,46.58250045776367,45.86249923706055,46.28499984741211,134314000,AAPL
+2018-06-20,44.06664276123047,46.625,46.79999923706055,46.432498931884766,46.587501525878906,82514800,AAPL
+2018-06-21,43.82091522216797,46.3650016784668,47.087501525878906,46.23500061035156,46.8125,102847600,AAPL
+2018-06-22,43.69331359863281,46.22999954223633,46.537498474121094,46.17499923706055,46.529998779296875,108801600,AAPL
+2018-06-25,43.043548583984375,45.54249954223633,46.22999954223633,45.182498931884766,45.849998474121094,126652400,AAPL
+2018-06-26,43.577537536621094,46.10749816894531,46.63249969482422,45.6349983215332,45.747501373291016,98276800,AAPL
+2018-06-27,43.51374435424805,46.040000915527344,46.81999969482422,46.00749969482422,46.307498931884766,101141200,AAPL
+2018-06-28,43.83035659790039,46.375,46.5525016784668,45.95000076293945,46.025001525878906,69460800,AAPL
+2018-06-29,43.738216400146484,46.27750015258789,46.79750061035156,45.727500915527344,46.5724983215332,90950800,AAPL
+2018-07-02,44.22731018066406,46.79499816894531,46.82500076293945,45.85499954223633,45.95500183105469,70925200,AAPL
+2018-07-03,43.45703125,45.97999954223633,46.98749923706055,45.8849983215332,46.9474983215332,55819200,AAPL
+2018-07-05,43.80672836303711,46.349998474121094,46.602500915527344,46.06999969482422,46.314998626708984,66416800,AAPL
+2018-07-06,44.41397476196289,46.99250030517578,47.10749816894531,46.29999923706055,46.35499954223633,69940800,AAPL
+2018-07-09,45.030677795410156,47.64500045776367,47.66999816894531,47.32500076293945,47.375,79026400,AAPL
+2018-07-10,44.97633361816406,47.587501525878906,47.81999969482422,47.54499816894531,47.6775016784668,63756400,AAPL
+2018-07-11,44.39271926879883,46.970001220703125,47.44499969482422,46.90250015258789,47.125,75326000,AAPL
+2018-07-12,45.136993408203125,47.75749969482422,47.852500915527344,47.32749938964844,47.38249969482422,72164400,AAPL
+2018-07-13,45.2078857421875,47.83250045776367,47.959999084472656,47.724998474121094,47.77000045776367,50055600,AAPL
+2018-07-16,45.108642578125,47.727500915527344,48.162498474121094,47.60499954223633,47.880001068115234,60172400,AAPL
+2018-07-17,45.23624038696289,47.86249923706055,47.967498779296875,47.29999923706055,47.4375,62138000,AAPL
+2018-07-18,44.9881477355957,47.599998474121094,47.95000076293945,47.48249816894531,47.94499969482422,65573600,AAPL
+2018-07-19,45.337833404541016,47.970001220703125,48.13750076293945,47.42250061035156,47.42250061035156,81147200,AAPL
+2018-07-20,45.2338752746582,47.86000061035156,48.10749816894531,47.54249954223633,47.94499969482422,82704800,AAPL
+2018-07-23,45.2740364074707,47.90250015258789,47.9900016784668,47.38999938964844,47.66999816894531,63957600,AAPL
+2018-07-24,45.602481842041016,48.25,48.415000915527344,48.01250076293945,48.11249923706055,74791600,AAPL
+2018-07-25,46.032501220703125,48.70500183105469,48.712501525878906,48.10749816894531,48.26499938964844,66839600,AAPL
+2018-07-26,45.88836669921875,48.5525016784668,48.9900016784668,48.40250015258789,48.65250015258789,76304000,AAPL
+2018-07-27,45.12518310546875,47.744998931884766,48.79750061035156,47.525001525878906,48.747501373291016,96096000,AAPL
+2018-07-30,44.872371673583984,47.477500915527344,48.04999923706055,47.26750183105469,47.974998474121094,84118000,AAPL
+2018-07-31,44.96215057373047,47.5724983215332,48.03499984741211,47.334999084472656,47.57500076293945,157492000,AAPL
+2018-08-01,47.61086654663086,50.375,50.439998626708984,49.32749938964844,49.782501220703125,271742800,AAPL
+2018-08-02,49.0025749206543,51.84749984741211,52.095001220703125,50.087501525878906,50.14500045776367,249616000,AAPL
+2018-08-03,49.14434814453125,51.997501373291016,52.185001373291016,51.369998931884766,51.75749969482422,133789600,AAPL
+2018-08-06,49.399532318115234,52.26750183105469,52.3125,51.76750183105469,52.0,101701600,AAPL
+2018-08-07,48.93641662597656,51.77750015258789,52.375,51.689998626708984,52.33000183105469,102349600,AAPL
+2018-08-08,48.9694938659668,51.8125,51.95249938964844,51.130001068115234,51.51250076293945,90102000,AAPL
+2018-08-09,49.35463333129883,52.220001220703125,52.44499969482422,51.79999923706055,52.38249969482422,93970400,AAPL
+2018-08-10,49.20763397216797,51.88249969482422,52.275001525878906,51.66749954223633,51.84000015258789,98444800,AAPL
+2018-08-13,49.525352478027344,52.217498779296875,52.73749923706055,51.92499923706055,52.32749938964844,103563600,AAPL
+2018-08-14,49.7340202331543,52.4375,52.63999938964844,52.064998626708984,52.540000915527344,82992000,AAPL
+2018-08-15,49.85020065307617,52.560001373291016,52.685001373291016,52.08250045776367,52.30500030517578,115230400,AAPL
+2018-08-16,50.58049392700195,53.33000183105469,53.45249938964844,52.86750030517578,52.9375,114001600,AAPL
+2018-08-17,51.5905876159668,54.39500045776367,54.48749923706055,53.290000915527344,53.36000061035156,141708000,AAPL
+2018-08-20,51.087928771972656,53.8650016784668,54.79499816894531,53.77750015258789,54.525001525878906,121150800,AAPL
+2018-08-21,50.98833465576172,53.7599983215332,54.29750061035156,53.50749969482422,54.20000076293945,104639200,AAPL
+2018-08-22,50.99071502685547,53.76250076293945,54.09000015258789,53.459999084472656,53.525001525878906,76072400,AAPL
+2018-08-23,51.095035552978516,53.872501373291016,54.26250076293945,53.650001525878906,53.662498474121094,75532800,AAPL
+2018-08-24,51.25390625,54.040000915527344,54.224998474121094,53.77750015258789,54.150001525878906,73905600,AAPL
+2018-08-27,51.67595291137695,54.48500061035156,54.685001373291016,54.08250045776367,54.287498474121094,82100400,AAPL
+2018-08-28,52.0932731628418,54.92499923706055,55.1349983215332,54.72999954223633,54.752498626708984,91107200,AAPL
+2018-08-29,52.870994567871094,55.744998931884766,55.872501373291016,54.852500915527344,55.037498474121094,109019200,AAPL
+2018-08-30,53.357078552246094,56.25749969482422,57.064998626708984,55.599998474121094,55.8125,195175200,AAPL
+2018-08-31,53.973567962646484,56.907501220703125,57.217498779296875,56.5,56.627498626708984,173360400,AAPL
+2018-09-04,54.14665222167969,57.09000015258789,57.29499816894531,56.657501220703125,57.102500915527344,109560400,AAPL
+2018-09-05,53.79335021972656,56.717498779296875,57.41749954223633,56.275001525878906,57.247501373291016,133332000,AAPL
+2018-09-06,52.899452209472656,55.775001525878906,56.837501525878906,55.32500076293945,56.557498931884766,137160000,AAPL
+2018-09-07,52.4726448059082,55.32500076293945,56.342498779296875,55.1775016784668,55.462501525878906,150479200,AAPL
+2018-09-10,51.768428802490234,54.58250045776367,55.462501525878906,54.11750030517578,55.23749923706055,158066000,AAPL
+2018-09-11,53.07727813720703,55.962501525878906,56.07500076293945,54.13999938964844,54.502498626708984,142996000,AAPL
+2018-09-12,52.41809844970703,55.26750183105469,56.25,54.959999084472656,56.23500061035156,197114800,AAPL
+2018-09-13,53.68427658081055,56.602500915527344,57.087501525878906,55.64250183105469,55.880001068115234,166825600,AAPL
+2018-09-14,53.07490921020508,55.959999084472656,56.709999084472656,55.630001068115234,56.4375,127997200,AAPL
+2018-09-17,51.66172790527344,54.470001220703125,55.73749923706055,54.317501068115234,55.537498474121094,148780400,AAPL
+2018-09-18,51.74709701538086,54.560001373291016,55.462501525878906,54.279998779296875,54.4474983215332,126286800,AAPL
+2018-09-19,51.77790832519531,54.592498779296875,54.904998779296875,53.82500076293945,54.625,108495200,AAPL
+2018-09-20,52.171504974365234,55.00749969482422,55.56999969482422,54.787498474121094,55.060001373291016,106435200,AAPL
+2018-09-21,51.60955810546875,54.415000915527344,55.34000015258789,54.3224983215332,55.19499969482422,384986800,AAPL
+2018-09-24,52.35172653198242,55.1974983215332,55.314998626708984,54.157501220703125,54.20500183105469,110773600,AAPL
+2018-09-25,52.683685302734375,55.54750061035156,55.70500183105469,54.92499923706055,54.9375,98217600,AAPL
+2018-09-26,52.263980865478516,55.10499954223633,55.9375,54.939998626708984,55.25,95938800,AAPL
+2018-09-27,53.338104248046875,56.23749923706055,56.61000061035156,55.8849983215332,55.95500183105469,120724800,AAPL
+2018-09-28,53.52542495727539,56.435001373291016,56.459999084472656,56.005001068115234,56.1974983215332,91717600,AAPL
+2018-10-01,53.885826110839844,56.814998626708984,57.35499954223633,56.587501525878906,56.98749923706055,94403200,AAPL
+2018-10-02,54.36479187011719,57.31999969482422,57.5,56.657501220703125,56.8125,99152800,AAPL
+2018-10-03,55.026336669921875,58.01750183105469,58.36750030517578,57.44499969482422,57.51250076293945,114619200,AAPL
+2018-10-04,54.05892562866211,56.997501373291016,58.087501525878906,56.682498931884766,57.69499969482422,128168000,AAPL
+2018-10-05,53.18161392211914,56.0724983215332,57.102500915527344,55.14500045776367,56.9900016784668,134322000,AAPL
+2018-10-08,53.05830764770508,55.942501068115234,56.20000076293945,55.04999923706055,55.5525016784668,118655600,AAPL
+2018-10-09,53.79335021972656,56.717498779296875,56.817501068115234,55.5625,55.90999984741211,107564000,AAPL
+2018-10-10,51.30133056640625,54.09000015258789,56.587501525878906,54.01250076293945,56.3650016784668,167962400,AAPL
+2018-10-11,50.84844970703125,53.61249923706055,54.875,53.08000183105469,53.630001068115234,212497600,AAPL
+2018-10-12,52.664710998535156,55.52750015258789,55.720001220703125,54.209999084472656,55.10499954223633,161351600,AAPL
+2018-10-15,51.53843307495117,54.34000015258789,55.45750045776367,54.317501068115234,55.290000915527344,123164000,AAPL
+2018-10-16,52.674198150634766,55.537498474121094,55.747501373291016,54.189998626708984,54.73249816894531,116736000,AAPL
+2018-10-17,52.44657516479492,55.29750061035156,55.65999984741211,54.834999084472656,55.57500076293945,91541600,AAPL
+2018-10-18,51.220699310302734,54.005001068115234,54.935001373291016,53.25,54.46500015258789,130325200,AAPL
+2018-10-19,52.00080108642578,54.82749938964844,55.314998626708984,54.35749816894531,54.51499938964844,132314800,AAPL
+2018-10-22,52.31852340698242,55.162498474121094,55.84000015258789,54.73500061035156,54.9474983215332,115168400,AAPL
+2018-10-23,52.81171798706055,55.682498931884766,55.8125,53.67499923706055,53.95750045776367,155071200,AAPL
+2018-10-24,51.00019073486328,53.772499084472656,56.057498931884766,53.6349983215332,55.650001525878906,163702000,AAPL
+2018-10-25,52.116981506347656,54.95000076293945,55.345001220703125,54.1875,54.4275016784668,119423200,AAPL
+2018-10-26,51.28710174560547,54.07500076293945,55.04750061035156,53.16749954223633,53.974998474121094,189033600,AAPL
+2018-10-29,50.32442092895508,53.060001373291016,54.92250061035156,51.522499084472656,54.79750061035156,183742000,AAPL
+2018-10-30,50.57575988769531,53.32500076293945,53.79499816894531,52.317501068115234,52.787498474121094,146640000,AAPL
+2018-10-31,51.89410400390625,54.71500015258789,55.11249923706055,54.154998779296875,54.220001220703125,153435600,AAPL
+2018-11-01,52.690792083740234,55.55500030517578,55.59000015258789,54.20249938964844,54.76250076293945,233292800,AAPL
+2018-11-02,49.19577407836914,51.869998931884766,53.412498474121094,51.35749816894531,52.38750076293945,365314800,AAPL
+2018-11-05,47.7991943359375,50.397499084472656,51.09749984741211,49.54249954223633,51.07500076293945,264654800,AAPL
+2018-11-06,48.31610107421875,50.942501068115234,51.18000030517578,50.42250061035156,50.47999954223633,127531600,AAPL
+2018-11-07,49.78144454956055,52.48749923706055,52.51499938964844,51.032501220703125,51.49250030517578,133697600,AAPL
+2018-11-08,49.60774230957031,52.122501373291016,52.529998779296875,51.6875,52.494998931884766,101450400,AAPL
+2018-11-09,48.6512336730957,51.11750030517578,51.502498626708984,50.5625,51.38750076293945,137463200,AAPL
+2018-11-12,46.200469970703125,48.54249954223633,49.962501525878906,48.4474983215332,49.75,204542000,AAPL
+2018-11-13,45.73887252807617,48.057498931884766,49.29499816894531,47.86249923706055,47.907501220703125,187531600,AAPL
+2018-11-14,44.44685745239258,46.70000076293945,48.619998931884766,46.48249816894531,48.474998474121094,243204000,AAPL
+2018-11-15,45.54376220703125,47.852500915527344,47.99250030517578,46.724998474121094,47.09749984741211,185915200,AAPL
+2018-11-16,46.04818344116211,48.38249969482422,48.74250030517578,47.3650016784668,47.625,147713200,AAPL
+2018-11-19,44.22320556640625,46.46500015258789,47.67499923706055,46.247501373291016,47.5,167701200,AAPL
+2018-11-20,42.11030960083008,44.244998931884766,45.36750030517578,43.877498626708984,44.592498779296875,271300800,AAPL
+2018-11-21,42.06271743774414,44.19499969482422,45.067501068115234,44.13750076293945,44.932498931884766,124496800,AAPL
+2018-11-23,40.994388580322266,43.0724983215332,44.150001525878906,43.025001525878906,43.73500061035156,94496000,AAPL
+2018-11-26,41.54878616333008,43.654998779296875,43.73749923706055,42.564998626708984,43.560001373291016,179994000,AAPL
+2018-11-27,41.4583625793457,43.560001373291016,43.692501068115234,42.720001220703125,42.877498626708984,165549600,AAPL
+2018-11-28,43.05255126953125,45.23500061035156,45.3224983215332,43.73249816894531,44.182498931884766,184250000,AAPL
+2018-11-29,42.72180938720703,44.88750076293945,45.70000076293945,44.42499923706055,45.665000915527344,167080000,AAPL
+2018-11-30,42.49101638793945,44.64500045776367,45.08250045776367,44.25749969482422,45.0724983215332,158126000,AAPL
+2018-12-03,43.97575378417969,46.20500183105469,46.23500061035156,45.3025016784668,46.1150016784668,163210000,AAPL
+2018-12-04,42.041316986083984,44.17250061035156,45.59749984741211,44.067501068115234,45.23749923706055,165377200,AAPL
+2018-12-06,41.572574615478516,43.68000030517578,43.69499969482422,42.60499954223633,42.939998626708984,172393600,AAPL
+2018-12-07,40.0902214050293,42.122501373291016,43.622501373291016,42.07500076293945,43.372501373291016,169126400,AAPL
+2018-12-10,40.35432815551758,42.400001525878906,42.522499084472656,40.83250045776367,41.25,248104000,AAPL
+2018-12-11,40.12352752685547,42.157501220703125,42.9474983215332,41.75,42.915000915527344,189126800,AAPL
+2018-12-12,40.23535919189453,42.275001525878906,42.97999954223633,42.255001068115234,42.599998474121094,142510800,AAPL
+2018-12-13,40.67555236816406,42.73749923706055,43.14250183105469,42.38750076293945,42.622501373291016,127594400,AAPL
+2018-12-14,39.374019622802734,41.369998931884766,42.27000045776367,41.31999969482422,42.25,162814800,AAPL
+2018-12-17,39.00759506225586,40.98500061035156,42.087501525878906,40.682498931884766,41.36249923706055,177151600,AAPL
+2018-12-18,39.514408111572266,41.51750183105469,41.88249969482422,41.09749984741211,41.345001220703125,135366000,AAPL
+2018-12-19,38.28188705444336,40.22249984741211,41.86249923706055,39.772499084472656,41.5,196189200,AAPL
+2018-12-20,37.315860748291016,39.20750045776367,40.52750015258789,38.82500076293945,40.099998474121094,259092000,AAPL
+2018-12-21,35.86442947387695,37.682498931884766,39.540000915527344,37.407501220703125,39.21500015258789,382978400,AAPL
+2018-12-24,34.93647766113281,36.70750045776367,37.88750076293945,36.647499084472656,37.037498474121094,148676800,AAPL
+2018-12-26,37.39675521850586,39.29249954223633,39.307498931884766,36.68000030517578,37.07500076293945,234330000,AAPL
+2018-12-27,37.15406036376953,39.037498474121094,39.192501068115234,37.51750183105469,38.959999084472656,212468400,AAPL
+2018-12-28,37.173095703125,39.057498931884766,39.630001068115234,38.63750076293945,39.375,169165600,AAPL
+2018-12-31,37.532386779785156,39.435001373291016,39.84000015258789,39.119998931884766,39.63249969482422,140014000,AAPL
+2019-01-02,37.575199127197266,39.47999954223633,39.712501525878906,38.557498931884766,38.72249984741211,148158800,AAPL
+2019-01-03,33.83244323730469,35.54750061035156,36.43000030517578,35.5,35.994998931884766,365248800,AAPL
+2019-01-04,35.2767333984375,37.064998626708984,37.13750076293945,35.95000076293945,36.13249969482422,234428400,AAPL
+2019-01-07,35.19820785522461,36.98249816894531,37.20750045776367,36.474998474121094,37.17499923706055,219111200,AAPL
+2019-01-08,35.86918640136719,37.6875,37.95500183105469,37.130001068115234,37.38999938964844,164101200,AAPL
+2019-01-09,36.47831344604492,38.32749938964844,38.63249969482422,37.407501220703125,37.8224983215332,180396400,AAPL
+2019-01-10,36.59489822387695,38.45000076293945,38.49250030517578,37.71500015258789,38.125,143122800,AAPL
+2019-01-11,36.23561096191406,38.0724983215332,38.42499923706055,37.877498626708984,38.220001220703125,108092800,AAPL
+2019-01-14,35.69072723388672,37.5,37.817501068115234,37.30500030517578,37.712501525878906,129756800,AAPL
+2019-01-15,36.42121505737305,38.26750183105469,38.34749984741211,37.51250076293945,37.567501068115234,114843600,AAPL
+2019-01-16,36.866153717041016,38.73500061035156,38.970001220703125,38.25,38.27000045776367,122278800,AAPL
+2019-01-17,37.085060119628906,38.96500015258789,39.415000915527344,38.314998626708984,38.54999923706055,119284800,AAPL
+2019-01-18,37.3134765625,39.20500183105469,39.470001220703125,38.994998931884766,39.375,135004000,AAPL
+2019-01-22,36.475948333740234,38.32500076293945,39.182498931884766,38.154998779296875,39.102500915527344,121576000,AAPL
+2019-01-23,36.62345886230469,38.47999954223633,38.78499984741211,37.92499923706055,38.537498474121094,92522400,AAPL
+2019-01-24,36.33316421508789,38.17499923706055,38.619998931884766,37.935001373291016,38.52750015258789,101766000,AAPL
+2019-01-25,37.53714370727539,39.439998626708984,39.532501220703125,38.58000183105469,38.869998931884766,134142000,AAPL
+2019-01-28,37.189754486083984,39.07500076293945,39.08250045776367,38.415000915527344,38.9474983215332,104768400,AAPL
+2019-01-29,36.80427551269531,38.66999816894531,39.532501220703125,38.52750015258789,39.0625,166348800,AAPL
+2019-01-30,39.31928634643555,41.3125,41.537498474121094,40.057498931884766,40.8125,244439200,AAPL
+2019-01-31,39.602447509765625,41.61000061035156,42.25,41.13999938964844,41.52750015258789,162958400,AAPL
+2019-02-01,39.621482849121094,41.630001068115234,42.244998931884766,41.48249816894531,41.7400016784668,130672400,AAPL
+2019-02-04,40.746917724609375,42.8125,42.915000915527344,41.81999969482422,41.852500915527344,125982000,AAPL
+2019-02-05,41.444087982177734,43.54499816894531,43.77000045776367,43.087501525878906,43.21500015258789,144406400,AAPL
+2019-02-06,41.4583625793457,43.560001373291016,43.89250183105469,43.212501525878906,43.662498474121094,112958400,AAPL
+2019-02-07,40.67316818237305,42.73500061035156,43.48500061035156,42.584999084472656,43.099998474121094,126966800,AAPL
+2019-02-08,40.72096252441406,42.602500915527344,42.665000915527344,42.10499954223633,42.247501373291016,95280000,AAPL
+2019-02-11,40.48677444458008,42.35749816894531,42.8025016784668,42.3125,42.76250076293945,83973600,AAPL
+2019-02-12,40.83564758300781,42.72249984741211,42.75,42.42499923706055,42.525001525878906,89134000,AAPL
+2019-02-13,40.66598892211914,42.54499816894531,43.119998931884766,42.47999954223633,42.84749984741211,89960800,AAPL
+2019-02-14,40.814151763916016,42.70000076293945,42.814998626708984,42.345001220703125,42.4275016784668,87342800,AAPL
+2019-02-15,40.723350524902344,42.60499954223633,42.92499923706055,42.4375,42.8125,98507200,AAPL
+2019-02-19,40.84522247314453,42.73249816894531,42.86000061035156,42.372501373291016,42.4275016784668,75891200,AAPL
+2019-02-20,41.10807800292969,43.00749969482422,43.33000183105469,42.747501373291016,42.79750061035156,104457600,AAPL
+2019-02-21,40.87627410888672,42.76499938964844,43.092498779296875,42.57500076293945,42.95000076293945,68998800,AAPL
+2019-02-22,41.33269119262695,43.24250030517578,43.25,42.845001220703125,42.89500045776367,75652800,AAPL
+2019-02-25,41.63376998901367,43.557498931884766,43.967498779296875,43.48749923706055,43.540000915527344,87493600,AAPL
+2019-02-26,41.65767288208008,43.58250045776367,43.82500076293945,43.29249954223633,43.4275016784668,68280800,AAPL
+2019-02-27,41.78670120239258,43.717498779296875,43.75,43.182498931884766,43.3025016784668,111341600,AAPL
+2019-02-28,41.375701904296875,43.287498474121094,43.727500915527344,43.22999954223633,43.58000183105469,112861600,AAPL
+2019-03-01,41.81060028076172,43.74250030517578,43.787498474121094,43.22249984741211,43.56999969482422,103544800,AAPL
+2019-03-04,42.02088928222656,43.962501525878906,44.4375,43.49250030517578,43.92250061035156,109744800,AAPL
+2019-03-05,41.94443130493164,43.88249969482422,44.0,43.6349983215332,43.98500061035156,78949600,AAPL
+2019-03-06,41.70307540893555,43.630001068115234,43.872501373291016,43.48500061035156,43.66749954223633,83241600,AAPL
+2019-03-07,41.22038269042969,43.125,43.61000061035156,43.005001068115234,43.467498779296875,99185600,AAPL
+2019-03-08,41.318355560302734,43.227500915527344,43.26750183105469,42.375,42.58000183105469,95997600,AAPL
+2019-03-11,42.74971389770508,44.724998474121094,44.779998779296875,43.837501525878906,43.872501373291016,128044000,AAPL
+2019-03-12,43.23001480102539,45.227500915527344,45.66749954223633,44.842498779296875,45.0,129870400,AAPL
+2019-03-13,43.42118835449219,45.4275016784668,45.82500076293945,45.22999954223633,45.5625,124130000,AAPL
+2019-03-14,43.903873443603516,45.932498931884766,46.025001525878906,45.63999938964844,45.974998474121094,94318000,AAPL
+2019-03-15,44.47499465942383,46.529998779296875,46.83250045776367,45.935001373291016,46.212501525878906,156171600,AAPL
+2019-03-18,44.92902374267578,47.005001068115234,47.09749984741211,46.4474983215332,46.45000076293945,104879200,AAPL
+2019-03-19,44.572967529296875,46.63249969482422,47.247501373291016,46.47999954223633,47.087501525878906,126585600,AAPL
+2019-03-20,44.96246337890625,47.040000915527344,47.372501373291016,46.182498931884766,46.557498931884766,124140800,AAPL
+2019-03-21,46.61845779418945,48.772499084472656,49.08250045776367,47.45249938964844,47.505001068115234,204136800,AAPL
+2019-03-22,45.65306091308594,47.76250076293945,49.42250061035156,47.69499969482422,48.834999084472656,169630800,AAPL
+2019-03-25,45.101078033447266,47.185001373291016,47.994998931884766,46.650001525878906,47.877498626708984,175381200,AAPL
+2019-03-26,44.63509750366211,46.6974983215332,48.220001220703125,46.14500045776367,47.915000915527344,199202000,AAPL
+2019-03-27,45.03654861450195,47.11750030517578,47.439998626708984,46.63750076293945,47.1875,119393600,AAPL
+2019-03-28,45.09627914428711,47.18000030517578,47.38999938964844,46.88249969482422,47.23749923706055,83121600,AAPL
+2019-03-29,45.39021301269531,47.48749923706055,47.52000045776367,47.1349983215332,47.45750045776367,94256000,AAPL
+2019-04-01,45.69845962524414,47.810001373291016,47.91999816894531,47.095001220703125,47.90999984741211,111448000,AAPL
+2019-04-02,46.3627815246582,48.505001068115234,48.6150016784668,47.76250076293945,47.772499084472656,91062800,AAPL
+2019-04-03,46.68058395385742,48.837501525878906,49.125,48.287498474121094,48.3125,93087200,AAPL
+2019-04-04,46.76183319091797,48.92250061035156,49.092498779296875,48.28499984741211,48.6974983215332,76457200,AAPL
+2019-04-05,47.07487487792969,49.25,49.275001525878906,48.98249816894531,49.11249923706055,74106400,AAPL
+2019-04-08,47.81563186645508,50.025001525878906,50.057498931884766,49.084999084472656,49.10499954223633,103526800,AAPL
+2019-04-09,47.6722526550293,49.875,50.712501525878906,49.807498931884766,50.08000183105469,143072800,AAPL
+2019-04-10,47.93988800048828,50.154998779296875,50.185001373291016,49.54499816894531,49.66999816894531,86781200,AAPL
+2019-04-11,47.54083251953125,49.73749923706055,50.25,49.61000061035156,50.212501525878906,83603200,AAPL
+2019-04-12,47.521728515625,49.717498779296875,50.03499984741211,49.0525016784668,49.79999923706055,111042800,AAPL
+2019-04-15,47.60774230957031,49.807498931884766,49.962501525878906,49.502498626708984,49.64500045776367,70146400,AAPL
+2019-04-16,47.61252212524414,49.8125,50.342498779296875,49.63999938964844,49.8650016784668,102785600,AAPL
+2019-04-17,48.53969192504883,50.782501220703125,50.845001220703125,49.65250015258789,49.8849983215332,115627200,AAPL
+2019-04-18,48.71413040161133,50.96500015258789,51.037498474121094,50.630001068115234,50.779998779296875,96783200,AAPL
+2019-04-22,48.874229431152344,51.13249969482422,51.23500061035156,50.584999084472656,50.70750045776367,77758000,AAPL
+2019-04-23,49.57915115356445,51.869998931884766,51.9375,50.974998474121094,51.10749816894531,93292000,AAPL
+2019-04-24,49.502689361572266,51.790000915527344,52.119998931884766,51.76250076293945,51.84000015258789,70162400,AAPL
+2019-04-25,49.05345153808594,51.31999969482422,51.939998626708984,51.279998779296875,51.70750045776367,74172800,AAPL
+2019-04-26,48.819271087646484,51.07500076293945,51.25,50.529998779296875,51.224998474121094,74596400,AAPL
+2019-04-29,48.89333724975586,51.15250015258789,51.49250030517578,50.96500015258789,51.099998474121094,88818800,AAPL
+2019-04-30,47.95184326171875,50.16749954223633,50.849998474121094,49.77750015258789,50.76499938964844,186139600,AAPL
+2019-05-01,50.30559158325195,52.630001068115234,53.82749938964844,52.307498931884766,52.470001220703125,259309200,AAPL
+2019-05-02,49.97821044921875,52.287498474121094,53.162498474121094,52.032501220703125,52.459999084472656,127985200,AAPL
+2019-05-03,50.59950637817383,52.9375,52.959999084472656,52.557498931884766,52.72249984741211,83569600,AAPL
+2019-05-06,49.81812286376953,52.119998931884766,52.209999084472656,50.875,51.0724983215332,129772400,AAPL
+2019-05-07,48.475154876708984,50.71500015258789,51.85499954223633,50.20750045776367,51.470001220703125,155054800,AAPL
+2019-05-08,48.48472213745117,50.724998474121094,51.334999084472656,50.4375,50.474998474121094,105358000,AAPL
+2019-05-09,47.96378707885742,50.18000030517578,50.41999816894531,49.165000915527344,50.099998474121094,139634400,AAPL
+2019-05-10,47.29933166503906,49.29499816894531,49.712501525878906,48.192501068115234,49.35499954223633,164834800,AAPL
+2019-05-13,44.55032730102539,46.43000030517578,47.369998931884766,45.712501525878906,46.9275016784668,229722400,AAPL
+2019-05-14,45.255577087402344,47.165000915527344,47.42499923706055,46.352500915527344,46.602500915527344,146118800,AAPL
+2019-05-15,45.79768371582031,47.72999954223633,47.9375,46.505001068115234,46.567501068115234,106178800,AAPL
+2019-05-16,45.59618377685547,47.52000045776367,48.11750030517578,47.209999084472656,47.477500915527344,132125600,AAPL
+2019-05-17,45.337127685546875,47.25,47.724998474121094,46.689998626708984,46.73249816894531,131516400,AAPL
+2019-05-20,43.919437408447266,45.772499084472656,46.087501525878906,45.06999969482422,45.880001068115234,154449200,AAPL
+2019-05-21,44.761417388916016,46.650001525878906,47.0,46.17499923706055,46.30500030517578,113459200,AAPL
+2019-05-22,43.84508514404297,45.69499969482422,46.4275016784668,45.63750076293945,46.165000915527344,118994400,AAPL
+2019-05-23,43.096656799316406,44.915000915527344,45.1349983215332,44.45249938964844,44.95000076293945,146118800,AAPL
+2019-05-24,42.9311408996582,44.74250030517578,45.53499984741211,44.654998779296875,45.04999923706055,94858800,AAPL
+2019-05-28,42.75362014770508,44.557498931884766,45.147499084472656,44.477500915527344,44.72999954223633,111792800,AAPL
+2019-05-29,42.54972839355469,44.345001220703125,44.837501525878906,44.0,44.10499954223633,113924800,AAPL
+2019-05-30,42.770416259765625,44.57500076293945,44.807498931884766,44.16749954223633,44.48749923706055,84873600,AAPL
+2019-05-31,41.99560546875,43.76750183105469,44.497501373291016,43.747501373291016,44.057498931884766,108174400,AAPL
+2019-06-03,41.57102584838867,43.32500076293945,44.47999954223633,42.567501068115234,43.900001525878906,161584400,AAPL
+2019-06-04,43.09184646606445,44.90999984741211,44.95750045776367,43.630001068115234,43.86000061035156,123872000,AAPL
+2019-06-05,43.787506103515625,45.6349983215332,46.247501373291016,45.28499984741211,46.06999969482422,119093600,AAPL
+2019-06-06,44.43037033081055,46.30500030517578,46.36750030517578,45.537498474121094,45.77000045776367,90105200,AAPL
+2019-06-07,45.61298751831055,47.537498474121094,47.97999954223633,46.442501068115234,46.627498626708984,122737600,AAPL
+2019-06-10,46.19588851928711,48.14500045776367,48.842498779296875,47.904998779296875,47.95249938964844,104883600,AAPL
+2019-06-11,46.730812072753906,48.70249938964844,49.0,48.400001525878906,48.71500015258789,107731600,AAPL
+2019-06-12,46.58209228515625,48.54750061035156,48.99250030517578,48.34749984741211,48.48749923706055,73012800,AAPL
+2019-06-13,46.5724983215332,48.537498474121094,49.1974983215332,48.400001525878906,48.67499923706055,86698400,AAPL
+2019-06-14,46.234275817871094,48.185001373291016,48.397499084472656,47.57500076293945,47.88750076293945,75046000,AAPL
+2019-06-17,46.5101318359375,48.47249984741211,48.7400016784668,48.04249954223633,48.224998474121094,58676400,AAPL
+2019-06-18,47.603973388671875,49.61249923706055,50.0724983215332,48.8025016784668,49.01250076293945,106204000,AAPL
+2019-06-19,47.4648551940918,49.467498779296875,49.970001220703125,49.32749938964844,49.91999816894531,84496800,AAPL
+2019-06-20,47.84626388549805,49.8650016784668,50.15250015258789,49.50749969482422,50.092498779296875,86056000,AAPL
+2019-06-21,47.68313980102539,49.69499969482422,50.212501525878906,49.537498474121094,49.70000076293945,191202400,AAPL
+2019-06-24,47.635154724121094,49.64500045776367,50.040000915527344,49.54249954223633,49.6349983215332,72881600,AAPL
+2019-06-25,46.91313934326172,48.89250183105469,49.814998626708984,48.8224983215332,49.60749816894531,84281200,AAPL
+2019-06-26,47.927818298339844,49.95000076293945,50.247501373291016,49.337501525878906,49.442501068115234,104270000,AAPL
+2019-06-27,47.91341781616211,49.935001373291016,50.39250183105469,49.89250183105469,50.0724983215332,83598800,AAPL
+2019-06-28,47.47684097290039,49.47999954223633,49.875,49.26250076293945,49.66999816894531,124442400,AAPL
+2019-07-01,48.34760665893555,50.38750076293945,51.122501373291016,50.162498474121094,50.79249954223633,109012000,AAPL
+2019-07-02,48.63064956665039,50.682498931884766,50.782501220703125,50.34000015258789,50.352500915527344,67740800,AAPL
+2019-07-03,49.03366470336914,51.102500915527344,51.11000061035156,50.67250061035156,50.81999969482422,45448000,AAPL
+2019-07-05,48.99047088623047,51.057498931884766,51.27000045776367,50.724998474121094,50.837501525878906,69062000,AAPL
+2019-07-08,47.98058319091797,50.005001068115234,50.349998474121094,49.602500915527344,50.20249938964844,101354400,AAPL
+2019-07-09,48.27324295043945,50.310001373291016,50.377498626708984,49.70249938964844,49.79999923706055,82312000,AAPL
+2019-07-10,48.750606536865234,50.807498931884766,50.932498931884766,50.38999938964844,50.462501525878906,71588400,AAPL
+2019-07-11,48.39557647705078,50.4375,51.09749984741211,50.4275016784668,50.82749938964844,80767200,AAPL
+2019-07-12,48.767391204833984,50.82500076293945,51.0,50.54999923706055,50.61249923706055,70380800,AAPL
+2019-07-15,49.22555923461914,51.3025016784668,51.467498779296875,51.0,51.022499084472656,67789600,AAPL
+2019-07-16,49.05524826049805,51.125,51.52750015258789,50.875,51.147499084472656,67467200,AAPL
+2019-07-17,48.779388427734375,50.837501525878906,51.272499084472656,50.817501068115234,51.01250076293945,56430000,AAPL
+2019-07-18,49.33351135253906,51.415000915527344,51.470001220703125,50.92499923706055,51.0,74162400,AAPL
+2019-07-19,48.59708023071289,50.647499084472656,51.625,50.59000015258789,51.4474983215332,83717200,AAPL
+2019-07-22,49.70771408081055,51.80500030517578,51.807498931884766,50.90250015258789,50.912498474121094,89111600,AAPL
+2019-07-23,50.09632110595703,52.209999084472656,52.227500915527344,51.8224983215332,52.1150016784668,73420800,AAPL
+2019-07-24,50.0555419921875,52.16749954223633,52.287498474121094,51.79249954223633,51.91749954223633,59966400,AAPL
+2019-07-25,49.65973663330078,51.755001068115234,52.310001373291016,51.682498931884766,52.22249984741211,55638400,AAPL
+2019-07-26,49.83245849609375,51.935001373291016,52.432498931884766,51.78499984741211,51.869998931884766,70475600,AAPL
+2019-07-29,50.297821044921875,52.41999816894531,52.65999984741211,52.11000061035156,52.1150016784668,86693600,AAPL
+2019-07-30,50.08192443847656,52.19499969482422,52.540000915527344,51.82749938964844,52.189998626708984,135742800,AAPL
+2019-07-31,51.10380935668945,53.2599983215332,55.342498779296875,52.82500076293945,54.10499954223633,277125600,AAPL
+2019-08-01,49.99795913696289,52.10749816894531,54.50749969482422,51.685001373291016,53.474998474121094,216071600,AAPL
+2019-08-02,48.940101623535156,51.005001068115234,51.60749816894531,50.407501220703125,51.38249969482422,163448400,AAPL
+2019-08-05,46.37819290161133,48.334999084472656,49.662498474121094,48.14500045776367,49.497501373291016,209572000,AAPL
+2019-08-06,47.25615310668945,49.25,49.51750183105469,48.5099983215332,49.07749938964844,143299200,AAPL
+2019-08-07,47.74550247192383,49.7599983215332,49.88999938964844,48.45500183105469,48.852500915527344,133457600,AAPL
+2019-08-08,48.79856872558594,50.85749816894531,50.88249969482422,49.84749984741211,50.04999923706055,108038000,AAPL
+2019-08-09,48.396453857421875,50.247501373291016,50.689998626708984,49.8224983215332,50.32500076293945,98478800,AAPL
+2019-08-12,48.27365493774414,50.119998931884766,50.51250076293945,49.787498474121094,49.904998779296875,89927600,AAPL
+2019-08-13,50.317955017089844,52.24250030517578,53.03499984741211,50.119998931884766,50.255001068115234,188874000,AAPL
+2019-08-14,48.82024383544922,50.6875,51.61000061035156,50.647499084472656,50.790000915527344,146189600,AAPL
+2019-08-15,48.57706069946289,50.435001373291016,51.28499984741211,49.91749954223633,50.8650016784668,108909600,AAPL
+2019-08-16,49.723209381103516,51.625,51.790000915527344,50.959999084472656,51.06999969482422,110481600,AAPL
+2019-08-19,50.6502571105957,52.587501525878906,53.182498931884766,52.50749969482422,52.654998779296875,97654400,AAPL
+2019-08-20,50.65266799926758,52.59000015258789,53.337501525878906,52.58000183105469,52.720001220703125,107537200,AAPL
+2019-08-21,51.20166015625,53.15999984741211,53.412498474121094,52.900001525878906,53.247501373291016,86141600,AAPL
+2019-08-22,51.158321380615234,53.1150016784668,53.61000061035156,52.6875,53.29750061035156,89014800,AAPL
+2019-08-23,48.793758392333984,50.65999984741211,53.01250076293945,50.25,52.35749816894531,187272000,AAPL
+2019-08-26,49.720802307128906,51.622501373291016,51.79750061035156,51.26499938964844,51.46500015258789,104174400,AAPL
+2019-08-27,49.15976333618164,51.040000915527344,52.13750076293945,50.88249969482422,51.96500015258789,103493200,AAPL
+2019-08-28,49.489646911621094,51.38249969482422,51.43000030517578,50.83000183105469,51.025001525878906,63755200,AAPL
+2019-08-29,50.32759475708008,52.252498626708984,52.33000183105469,51.665000915527344,52.125,83962000,AAPL
+2019-08-30,50.262577056884766,52.185001373291016,52.61249923706055,51.79999923706055,52.540000915527344,84573600,AAPL
+2019-09-03,49.53058624267578,51.42499923706055,51.744998931884766,51.05500030517578,51.60749816894531,80092000,AAPL
+2019-09-04,50.370941162109375,52.29750061035156,52.369998931884766,51.83000183105469,52.09749984741211,76752400,AAPL
+2019-09-05,51.355770111083984,53.31999969482422,53.49250030517578,52.877498626708984,53.0,95654800,AAPL
+2019-09-06,51.350948333740234,53.314998626708984,53.60499954223633,53.127498626708984,53.51250076293945,77449200,AAPL
+2019-09-09,51.570068359375,53.54249954223633,54.11000061035156,52.76750183105469,53.709999084472656,109237600,AAPL
+2019-09-10,52.17926788330078,54.17499923706055,54.19499969482422,52.9275016784668,53.46500015258789,127111600,AAPL
+2019-09-11,53.838321685791016,55.897499084472656,55.9275016784668,54.432498931884766,54.51750183105469,177158400,AAPL
+2019-09-12,53.71792221069336,55.772499084472656,56.60499954223633,55.71500015258789,56.20000076293945,128906800,AAPL
+2019-09-13,52.67288589477539,54.6875,55.1974983215332,54.255001068115234,55.0,159053200,AAPL
+2019-09-16,52.949798583984375,54.974998474121094,55.032501220703125,54.38999938964844,54.432498931884766,84632400,AAPL
+2019-09-17,53.14242172241211,55.17499923706055,55.20500183105469,54.779998779296875,54.9900016784668,73274800,AAPL
+2019-09-18,53.640872955322266,55.692501068115234,55.712501525878906,54.86000061035156,55.26499938964844,101360000,AAPL
+2019-09-19,53.20504379272461,55.2400016784668,55.939998626708984,55.092498779296875,55.502498626708984,88242400,AAPL
+2019-09-20,52.42728042602539,54.432498931884766,55.63999938964844,54.36750030517578,55.345001220703125,221652400,AAPL
+2019-09-23,52.665672302246094,54.68000030517578,54.959999084472656,54.412498474121094,54.73749923706055,76662000,AAPL
+2019-09-24,52.41524887084961,54.41999816894531,55.622501373291016,54.29750061035156,55.25749969482422,124763200,AAPL
+2019-09-25,53.221893310546875,55.25749969482422,55.375,54.28499984741211,54.63750076293945,87613600,AAPL
+2019-09-26,52.9473991394043,54.97249984741211,55.23500061035156,54.70750045776367,55.0,75334000,AAPL
+2019-09-27,52.68974304199219,54.70500183105469,55.2400016784668,54.31999969482422,55.1349983215332,101408000,AAPL
+2019-09-30,53.92981719970703,55.99250030517578,56.14500045776367,55.1974983215332,55.224998474121094,103909600,AAPL
+2019-10-01,54.0791015625,56.147499084472656,57.05500030517578,56.04999923706055,56.26750183105469,139223200,AAPL
+2019-10-02,52.72346496582031,54.7400016784668,55.89500045776367,54.48249816894531,55.76499938964844,138449200,AAPL
+2019-10-03,53.171329498291016,55.20500183105469,55.2400016784668,53.782501220703125,54.60749816894531,114426000,AAPL
+2019-10-04,54.66181945800781,56.752498626708984,56.872501373291016,55.97249984741211,56.40999984741211,138478800,AAPL
+2019-10-07,54.67385482788086,56.76499938964844,57.48249816894531,56.459999084472656,56.567501068115234,122306000,AAPL
+2019-10-08,54.03334045410156,56.099998474121094,57.01499938964844,56.08250045776367,56.45500183105469,111820000,AAPL
+2019-10-09,54.66664123535156,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,74770400,AAPL
+2019-10-10,55.40345001220703,57.522499084472656,57.61000061035156,56.82500076293945,56.98249816894531,113013600,AAPL
+2019-10-11,56.8770866394043,59.0525016784668,59.40999984741211,58.07749938964844,58.23749923706055,166795600,AAPL
+2019-10-14,56.795223236083984,58.967498779296875,59.532501220703125,58.66749954223633,58.724998474121094,96427600,AAPL
+2019-10-15,56.66278076171875,58.83000183105469,59.412498474121094,58.720001220703125,59.09749984741211,87360000,AAPL
+2019-10-16,56.43403244018555,58.592498779296875,58.810001373291016,58.29999923706055,58.342498779296875,73903200,AAPL
+2019-10-17,56.65314865112305,58.81999969482422,59.037498474121094,58.380001068115234,58.772499084472656,67585200,AAPL
+2019-10-18,56.92524337768555,59.102500915527344,59.39500045776367,58.5724983215332,58.647499084472656,97433600,AAPL
+2019-10-21,57.91249084472656,60.127498626708984,60.247501373291016,59.33000183105469,59.380001068115234,87247200,AAPL
+2019-10-22,57.78004837036133,59.9900016784668,60.54999923706055,59.904998779296875,60.290000915527344,82293600,AAPL
+2019-10-23,58.55539321899414,60.79499816894531,60.810001373291016,60.30500030517578,60.525001525878906,75828800,AAPL
+2019-10-24,58.651710510253906,60.89500045776367,61.20000076293945,60.45249938964844,61.127498626708984,69275200,AAPL
+2019-10-25,59.37407684326172,61.64500045776367,61.682498931884766,60.720001220703125,60.790000915527344,73477200,AAPL
+2019-10-28,59.96883773803711,62.26250076293945,62.3125,61.68000030517578,61.85499954223633,96572800,AAPL
+2019-10-29,58.581886291503906,60.8224983215332,62.4375,60.64250183105469,62.24250030517578,142839600,AAPL
+2019-10-30,58.57466125488281,60.814998626708984,61.32500076293945,60.3025016784668,61.189998626708984,124522000,AAPL
+2019-10-31,59.89900588989258,62.189998626708984,62.29249954223633,59.314998626708984,61.810001373291016,139162000,AAPL
+2019-11-01,61.5989990234375,63.95500183105469,63.98249816894531,62.290000915527344,62.3849983215332,151125200,AAPL
+2019-11-04,62.00352478027344,64.375,64.4625015258789,63.845001220703125,64.3324966430664,103272000,AAPL
+2019-11-05,61.9144172668457,64.28250122070312,64.54750061035156,64.08000183105469,64.26249694824219,79897600,AAPL
+2019-11-06,61.9409065246582,64.30999755859375,64.37249755859375,63.842498779296875,64.19249725341797,75864400,AAPL
+2019-11-07,62.65579605102539,64.85749816894531,65.0875015258789,64.52749633789062,64.68499755859375,94940400,AAPL
+2019-11-08,62.82725524902344,65.03500366210938,65.11000061035156,64.2125015258789,64.67250061035156,69986400,AAPL
+2019-11-11,63.32478713989258,65.55000305175781,65.61750030517578,64.56999969482422,64.57499694824219,81821200,AAPL
+2019-11-12,63.266807556152344,65.48999786376953,65.69750213623047,65.2300033569336,65.38749694824219,87388800,AAPL
+2019-11-13,63.87302017211914,66.11750030517578,66.19499969482422,65.26750183105469,65.28250122070312,102734400,AAPL
+2019-11-14,63.43104934692383,65.66000366210938,66.22000122070312,65.5250015258789,65.9375,89182800,AAPL
+2019-11-15,64.18457794189453,66.44000244140625,66.44499969482422,65.75250244140625,65.91999816894531,100206400,AAPL
+2019-11-18,64.50821685791016,66.7750015258789,66.85749816894531,66.05750274658203,66.44999694824219,86703200,AAPL
+2019-11-19,64.31256103515625,66.57250213623047,67.0,66.34750366210938,66.9749984741211,76167200,AAPL
+2019-11-20,63.563865661621094,65.79750061035156,66.5199966430664,65.0999984741211,66.38500213623047,106234400,AAPL
+2019-11-21,63.278892517089844,65.50250244140625,66.00250244140625,65.29499816894531,65.92250061035156,121395200,AAPL
+2019-11-22,63.22333526611328,65.44499969482422,65.79499816894531,65.20999908447266,65.64749908447266,65325200,AAPL
+2019-11-25,64.3319091796875,66.59249877929688,66.61000061035156,65.62999725341797,65.67749786376953,84020400,AAPL
+2019-11-26,63.829551696777344,66.07250213623047,66.79000091552734,65.625,66.73500061035156,105207600,AAPL
+2019-11-27,64.68692779541016,66.95999908447266,66.99500274658203,66.32749938964844,66.3949966430664,65235600,AAPL
+2019-11-29,64.54443359375,66.8125,67.0,66.4749984741211,66.6500015258789,46617600,AAPL
+2019-12-02,63.79814529418945,66.04000091552734,67.0625,65.86250305175781,66.81749725341797,94487200,AAPL
+2019-12-03,62.660621643066406,64.86250305175781,64.88249969482422,64.07250213623047,64.57749938964844,114430400,AAPL
+2019-12-04,63.21367263793945,65.43499755859375,65.82749938964844,65.16999816894531,65.26750183105469,67181600,AAPL
+2019-12-05,64.14108276367188,66.3949966430664,66.47250366210938,65.68250274658203,65.94750213623047,74424400,AAPL
+2019-12-06,65.38005065917969,67.67749786376953,67.75,66.82499694824219,66.87000274658203,106075600,AAPL
+2019-12-09,64.4647216796875,66.7300033569336,67.69999694824219,66.22750091552734,67.5,128042400,AAPL
+2019-12-10,64.84149169921875,67.12000274658203,67.51750183105469,66.46499633789062,67.1500015258789,90420400,AAPL
+2019-12-11,65.39453887939453,67.69249725341797,67.7750015258789,67.125,67.20249938964844,78756800,AAPL
+2019-12-12,65.56118774414062,67.86499786376953,68.13999938964844,66.83000183105469,66.94499969482422,137310400,AAPL
+2019-12-13,66.4523696899414,68.7874984741211,68.82499694824219,67.73249816894531,67.86499786376953,133587600,AAPL
+2019-12-16,67.58988952636719,69.96499633789062,70.19750213623047,69.24500274658203,69.25,128186000,AAPL
+2019-12-17,67.72272491455078,70.10250091552734,70.44249725341797,69.69999694824219,69.89250183105469,114158400,AAPL
+2019-12-18,67.56092834472656,69.93499755859375,70.4749984741211,69.77999877929688,69.94999694824219,116028400,AAPL
+2019-12-19,67.6285400390625,70.00499725341797,70.29499816894531,69.73750305175781,69.875,98369200,AAPL
+2019-12-20,67.48847198486328,69.86000061035156,70.6624984741211,69.63999938964844,70.55750274658203,275978000,AAPL
+2019-12-23,68.58977508544922,71.0,71.0625,70.09249877929688,70.13249969482422,98572000,AAPL
+2019-12-24,68.65497589111328,71.06749725341797,71.22250366210938,70.7300033569336,71.17250061035156,48478800,AAPL
+2019-12-26,70.01714324951172,72.47750091552734,72.49500274658203,71.17500305175781,71.20500183105469,93121200,AAPL
+2019-12-27,69.99053955078125,72.44999694824219,73.49250030517578,72.02999877929688,72.77999877929688,146266000,AAPL
+2019-12-30,70.40594482421875,72.87999725341797,73.17250061035156,71.30500030517578,72.36499786376953,144114400,AAPL
+2019-12-31,70.9203872680664,73.4124984741211,73.41999816894531,72.37999725341797,72.48249816894531,100805600,AAPL
+2020-01-02,72.53852844238281,75.0875015258789,75.1500015258789,73.79750061035156,74.05999755859375,135480400,AAPL
+2020-01-03,71.83330535888672,74.35749816894531,75.1449966430664,74.125,74.2874984741211,146322800,AAPL
+2020-01-06,72.40567779541016,74.94999694824219,74.98999786376953,73.1875,73.44750213623047,118387200,AAPL
+2020-01-07,72.06513977050781,74.59750366210938,75.2249984741211,74.37000274658203,74.95999908447266,108872000,AAPL
+2020-01-08,73.22441864013672,75.79750061035156,76.11000061035156,74.29000091552734,74.29000091552734,132079200,AAPL
+2020-01-09,74.7797622680664,77.40750122070312,77.60749816894531,76.55000305175781,76.80999755859375,170108400,AAPL
+2020-01-10,74.94881439208984,77.5824966430664,78.1675033569336,77.0625,77.6500015258789,140644800,AAPL
+2020-01-13,76.55004119873047,79.23999786376953,79.26750183105469,77.7874984741211,77.91000366210938,121532000,AAPL
+2020-01-14,75.51637268066406,78.16999816894531,79.39250183105469,78.0425033569336,79.17500305175781,161954400,AAPL
+2020-01-15,75.19274139404297,77.83499908447266,78.875,77.38749694824219,77.9625015258789,121923600,AAPL
+2020-01-16,76.13465881347656,78.80999755859375,78.92500305175781,78.02249908447266,78.39749908447266,108829200,AAPL
+2020-01-17,76.9775390625,79.68250274658203,79.68499755859375,78.75,79.06749725341797,137816400,AAPL
+2020-01-21,76.45587158203125,79.14250183105469,79.75499725341797,79.0,79.29750061035156,110843200,AAPL
+2020-01-22,76.7287826538086,79.42500305175781,79.99749755859375,79.32749938964844,79.6449966430664,101832400,AAPL
+2020-01-23,77.09829711914062,79.80750274658203,79.88999938964844,78.9124984741211,79.4800033569336,104472000,AAPL
+2020-01-24,76.87609100341797,79.57749938964844,80.8324966430664,79.37999725341797,80.0625,146537600,AAPL
+2020-01-27,74.61551666259766,77.23750305175781,77.94249725341797,76.22000122070312,77.51499938964844,161940000,AAPL
+2020-01-28,76.726318359375,79.42250061035156,79.5999984741211,78.04750061035156,78.1500015258789,162234000,AAPL
+2020-01-29,78.33241271972656,81.08499908447266,81.9625015258789,80.34500122070312,81.11250305175781,216229200,AAPL
+2020-01-30,78.21890258789062,80.96749877929688,81.02249908447266,79.6875,80.13500213623047,126743200,AAPL
+2020-01-31,74.75077819824219,77.37750244140625,80.66999816894531,77.07250213623047,80.23249816894531,199588400,AAPL
+2020-02-03,74.5455093383789,77.16500091552734,78.37249755859375,75.55500030517578,76.07499694824219,173788400,AAPL
+2020-02-04,77.00652313232422,79.7125015258789,79.91000366210938,78.40750122070312,78.82749938964844,136616400,AAPL
+2020-02-05,77.63445281982422,80.36250305175781,81.19000244140625,79.73750305175781,80.87999725341797,118826800,AAPL
+2020-02-06,78.54254150390625,81.30249786376953,81.30500030517578,80.06500244140625,80.64250183105469,105425600,AAPL
+2020-02-07,77.47492980957031,80.00749969482422,80.8499984741211,79.5,80.59249877929688,117684000,AAPL
+2020-02-10,77.84288787841797,80.38749694824219,80.38749694824219,78.4625015258789,78.54499816894531,109348800,AAPL
+2020-02-11,77.37324523925781,79.90249633789062,80.9749984741211,79.67749786376953,80.9000015258789,94323200,AAPL
+2020-02-12,79.210693359375,81.80000305175781,81.80500030517578,80.36750030517578,80.36750030517578,113730400,AAPL
+2020-02-13,78.64662170410156,81.21749877929688,81.55500030517578,80.8375015258789,81.04750061035156,94747600,AAPL
+2020-02-14,78.66600036621094,81.23750305175781,81.49500274658203,80.7125015258789,81.18499755859375,80113600,AAPL
+2020-02-18,77.22559356689453,79.75,79.9375,78.65249633789062,78.83999633789062,152531200,AAPL
+2020-02-19,78.34402465820312,80.90499877929688,81.14250183105469,80.0,80.0,93984000,AAPL
+2020-02-20,77.540283203125,80.07499694824219,81.1624984741211,79.55249786376953,80.65750122070312,100566000,AAPL
+2020-02-21,75.78514862060547,78.26249694824219,80.11250305175781,77.625,79.65499877929688,129554000,AAPL
+2020-02-24,72.18534851074219,74.54499816894531,76.04499816894531,72.30750274658203,74.31500244140625,222195200,AAPL
+2020-02-25,69.7402572631836,72.0199966430664,75.63249969482422,71.53250122070312,75.23750305175781,230673600,AAPL
+2020-02-26,70.84659576416016,73.1624984741211,74.47000122070312,71.625,71.63249969482422,198054800,AAPL
+2020-02-27,66.21546173095703,68.37999725341797,71.5,68.23999786376953,70.2750015258789,320605600,AAPL
+2020-02-28,66.17675018310547,68.33999633789062,69.60250091552734,64.09249877929688,64.31500244140625,426510000,AAPL
+2020-03-02,72.33784484863281,74.70249938964844,75.36000061035156,69.43000030517578,70.56999969482422,341397200,AAPL
+2020-03-03,70.04045867919922,72.33000183105469,76.0,71.44999694824219,75.9175033569336,319475600,AAPL
+2020-03-04,73.28923797607422,75.68499755859375,75.8499984741211,73.28250122070312,74.11000061035156,219178400,AAPL
+2020-03-05,70.91197967529297,73.2300033569336,74.88749694824219,72.85250091552734,73.87999725341797,187572800,AAPL
+2020-03-06,69.97026062011719,72.25749969482422,72.70500183105469,70.30750274658203,70.5,226176800,AAPL
+2020-03-09,64.43616485595703,66.5425033569336,69.52249908447266,65.75,65.9375,286744800,AAPL
+2020-03-10,69.07697296142578,71.33499908447266,71.61000061035156,67.34249877929688,69.28500366210938,285290000,AAPL
+2020-03-11,66.67787170410156,68.85749816894531,70.30500030517578,67.96499633789062,69.34750366210938,255598800,AAPL
+2020-03-12,60.09313201904297,62.057498931884766,67.5,62.0,63.98500061035156,418474000,AAPL
+2020-03-13,67.29277038574219,69.49250030517578,69.9800033569336,63.23749923706055,66.22250366210938,370732000,AAPL
+2020-03-16,58.63575744628906,60.5525016784668,64.7699966430664,60.0,60.48749923706055,322423600,AAPL
+2020-03-17,61.21398162841797,63.21500015258789,64.40249633789062,59.599998474121094,61.877498626708984,324056000,AAPL
+2020-03-18,59.7154655456543,61.66749954223633,62.5,59.279998779296875,59.942501068115234,300233600,AAPL
+2020-03-19,59.2579231262207,61.19499969482422,63.209999084472656,60.65250015258789,61.84749984741211,271857200,AAPL
+2020-03-20,55.49589920043945,57.310001373291016,62.95750045776367,57.0,61.79499816894531,401693200,AAPL
+2020-03-23,54.31694030761719,56.092498779296875,57.125,53.15250015258789,57.02000045776367,336752800,AAPL
+2020-03-24,59.76630783081055,61.720001220703125,61.92250061035156,58.57500076293945,59.09000015258789,287531200,AAPL
+2020-03-25,59.437076568603516,61.380001068115234,64.5625,61.07500076293945,62.6875,303602000,AAPL
+2020-03-26,62.5648193359375,64.61000061035156,64.66999816894531,61.59000015258789,61.630001068115234,252087200,AAPL
+2020-03-27,59.97450637817383,61.935001373291016,63.967498779296875,61.76250076293945,63.1875,204216800,AAPL
+2020-03-30,61.68604278564453,63.70249938964844,63.880001068115234,62.349998474121094,62.685001373291016,167976400,AAPL
+2020-03-31,61.56016159057617,63.5724983215332,65.62249755859375,63.0,63.900001525878906,197002000,AAPL
+2020-04-01,58.321048736572266,60.227500915527344,62.18000030517578,59.782501220703125,61.625,176218400,AAPL
+2020-04-02,59.29423904418945,61.23249816894531,61.287498474121094,59.224998474121094,60.084999084472656,165934000,AAPL
+2020-04-03,58.44209289550781,60.352500915527344,61.42499923706055,59.74250030517578,60.70000076293945,129880000,AAPL
+2020-04-06,63.54043197631836,65.61750030517578,65.77749633789062,62.345001220703125,62.724998474121094,201820400,AAPL
+2020-04-07,62.80449295043945,64.85749816894531,67.92500305175781,64.75,67.69999694824219,202887200,AAPL
+2020-04-08,64.41194152832031,66.51750183105469,66.84249877929688,65.30750274658203,65.68499755859375,168895200,AAPL
+2020-04-09,64.87674713134766,66.99749755859375,67.51750183105469,66.17500305175781,67.17500305175781,161834800,AAPL
+2020-04-13,66.15013885498047,68.3125,68.42500305175781,66.4574966430664,67.07749938964844,131022800,AAPL
+2020-04-14,69.49089813232422,71.76249694824219,72.0625,69.51249694824219,70.0,194994800,AAPL
+2020-04-15,68.85665893554688,71.10749816894531,71.5824966430664,70.15750122070312,70.5999984741211,131154400,AAPL
+2020-04-16,69.40377807617188,71.67250061035156,72.05000305175781,70.5875015258789,71.84500122070312,157125200,AAPL
+2020-04-17,68.46204376220703,70.69999694824219,71.73750305175781,69.21499633789062,71.17250061035156,215250000,AAPL
+2020-04-20,67.0409927368164,69.23249816894531,70.41999816894531,69.2125015258789,69.48750305175781,130015200,AAPL
+2020-04-21,64.96875762939453,67.09249877929688,69.3125,66.35749816894531,69.06999969482422,180991600,AAPL
+2020-04-22,66.84005737304688,69.0250015258789,69.4749984741211,68.05000305175781,68.40249633789062,116862400,AAPL
+2020-04-23,66.58102416992188,68.75749969482422,70.4375,68.71749877929688,68.96749877929688,124814400,AAPL
+2020-04-24,68.50320434570312,70.74250030517578,70.75250244140625,69.25,69.30000305175781,126161200,AAPL
+2020-04-27,68.55162048339844,70.7925033569336,71.13500213623047,69.98750305175781,70.44999694824219,117087600,AAPL
+2020-04-28,67.44044494628906,69.6449966430664,71.4574966430664,69.55000305175781,71.2699966430664,112004800,AAPL
+2020-04-29,69.6555404663086,71.93250274658203,72.4175033569336,70.97250366210938,71.18250274658203,137280800,AAPL
+2020-04-30,71.125,73.44999694824219,73.63249969482422,72.0875015258789,72.48999786376953,183064000,AAPL
+2020-05-01,69.97992706298828,72.26750183105469,74.75,71.4625015258789,71.5625,240616800,AAPL
+2020-05-04,70.97008514404297,73.29000091552734,73.42250061035156,71.58000183105469,72.2925033569336,133568000,AAPL
+2020-05-05,72.03526306152344,74.38999938964844,75.25,73.61499786376953,73.76499938964844,147751200,AAPL
+2020-05-06,72.77845764160156,75.15750122070312,75.80999755859375,74.71749877929688,75.11499786376953,142333600,AAPL
+2020-05-07,73.53134155273438,75.93499755859375,76.2925033569336,75.49250030517578,75.80500030517578,115215200,AAPL
+2020-05-08,75.28150177001953,77.53250122070312,77.5875015258789,76.07250213623047,76.41000366210938,133838400,AAPL
+2020-05-11,76.46609497070312,78.75250244140625,79.26249694824219,76.80999755859375,77.0250015258789,145946400,AAPL
+2020-05-12,75.59221649169922,77.85250091552734,79.92250061035156,77.72750091552734,79.4574966430664,162301200,AAPL
+2020-05-13,74.67950439453125,76.9124984741211,78.98750305175781,75.80249786376953,78.0374984741211,200622400,AAPL
+2020-05-14,75.13829040527344,77.38500213623047,77.44750213623047,75.38249969482422,76.12750244140625,158929200,AAPL
+2020-05-15,74.69406127929688,76.92749786376953,76.9749984741211,75.05249786376953,75.0875015258789,166348400,AAPL
+2020-05-18,76.45394897460938,78.73999786376953,79.125,77.58000183105469,78.2925033569336,135178400,AAPL
+2020-05-19,76.01214599609375,78.28500366210938,79.62999725341797,78.25250244140625,78.75749969482422,101729600,AAPL
+2020-05-20,77.49047088623047,79.80750274658203,79.87999725341797,79.12999725341797,79.16999816894531,111504800,AAPL
+2020-05-21,76.91275024414062,79.2125015258789,80.22250366210938,78.96749877929688,79.66500091552734,102688800,AAPL
+2020-05-22,77.40792083740234,79.72250366210938,79.80750274658203,78.8375015258789,78.94249725341797,81803200,AAPL
+2020-05-26,76.88361358642578,79.18250274658203,81.05999755859375,79.125,80.875,125522000,AAPL
+2020-05-27,77.21858215332031,79.52749633789062,79.67749786376953,78.27249908447266,79.03500366210938,112945200,AAPL
+2020-05-28,77.25257110595703,79.5625,80.86000061035156,78.90750122070312,79.19249725341797,133560800,AAPL
+2020-05-29,77.17730712890625,79.48500061035156,80.2874984741211,79.11750030517578,79.8125,153532400,AAPL
+2020-06-01,78.1264419555664,80.4625015258789,80.5875015258789,79.30249786376953,79.4375,80791200,AAPL
+2020-06-02,78.4881362915039,80.83499908447266,80.86000061035156,79.73249816894531,80.1875,87642800,AAPL
+2020-06-03,78.92019653320312,81.27999877929688,81.55000305175781,80.57499694824219,81.16500091552734,104491200,AAPL
+2020-06-04,78.24053955078125,80.58000183105469,81.40499877929688,80.19499969482422,81.09750366210938,87560400,AAPL
+2020-06-05,80.4688949584961,82.875,82.9375,80.80750274658203,80.8375015258789,137250400,AAPL
+2020-06-08,80.94467163085938,83.36499786376953,83.4000015258789,81.83000183105469,82.5625,95654400,AAPL
+2020-06-09,83.500732421875,85.99749755859375,86.40249633789062,83.00250244140625,83.03500366210938,147712400,AAPL
+2020-06-10,85.64899444580078,88.20999908447266,88.69249725341797,86.52249908447266,86.9749984741211,166651600,AAPL
+2020-06-11,81.53697204589844,83.9749984741211,87.76499938964844,83.87000274658203,87.32749938964844,201662400,AAPL
+2020-06-12,82.24090576171875,84.69999694824219,86.94999694824219,83.55500030517578,86.18000030517578,200146000,AAPL
+2020-06-15,83.25800323486328,85.74749755859375,86.41999816894531,83.1449966430664,83.3125,138808800,AAPL
+2020-06-16,85.46450805664062,88.0199966430664,88.30000305175781,86.18000030517578,87.86499786376953,165428800,AAPL
+2020-06-17,85.34557342529297,87.89749908447266,88.8499984741211,87.77249908447266,88.7874984741211,114406400,AAPL
+2020-06-18,85.37957000732422,87.93250274658203,88.36250305175781,87.30500030517578,87.85250091552734,96820400,AAPL
+2020-06-19,84.89166259765625,87.43000030517578,89.13999938964844,86.2874984741211,88.66000366210938,264476000,AAPL
+2020-06-22,87.11275482177734,89.71749877929688,89.86499786376953,87.7874984741211,87.83499908447266,135445200,AAPL
+2020-06-23,88.9721450805664,91.63249969482422,93.09500122070312,90.56749725341797,91.0,212155600,AAPL
+2020-06-24,87.40161895751953,90.01499938964844,92.19750213623047,89.62999725341797,91.25,192623200,AAPL
+2020-06-25,88.56192016601562,91.20999908447266,91.25,89.39250183105469,90.17500305175781,137522400,AAPL
+2020-06-26,85.84078216552734,88.40750122070312,91.33000183105469,88.25499725341797,91.10250091552734,205256800,AAPL
+2020-06-29,87.81910705566406,90.44499969482422,90.5425033569336,87.81999969482422,88.3125,130646000,AAPL
+2020-06-30,88.55221557617188,91.19999694824219,91.49500274658203,90.0,90.0199966430664,140223200,AAPL
+2020-07-01,88.38470458984375,91.02749633789062,91.83999633789062,90.97750091552734,91.27999877929688,110737200,AAPL
+2020-07-02,88.38470458984375,91.02749633789062,92.61750030517578,90.91000366210938,91.9625015258789,114041600,AAPL
+2020-07-06,90.7490005493164,93.4625015258789,93.94499969482422,92.46749877929688,92.5,118655600,AAPL
+2020-07-07,90.46743774414062,93.17250061035156,94.65499877929688,93.05750274658203,93.85250091552734,112424400,AAPL
+2020-07-08,92.57444763183594,95.34249877929688,95.375,94.08999633789062,94.18000030517578,117092000,AAPL
+2020-07-09,92.97254180908203,95.75250244140625,96.31749725341797,94.67250061035156,96.26249694824219,125642800,AAPL
+2020-07-10,93.1351547241211,95.91999816894531,95.9800033569336,94.70500183105469,95.33499908447266,90257200,AAPL
+2020-07-13,92.70552062988281,95.47750091552734,99.95500183105469,95.25749969482422,97.26499938964844,191649200,AAPL
+2020-07-14,94.2396469116211,97.05750274658203,97.25499725341797,93.87750244140625,94.83999633789062,170989200,AAPL
+2020-07-15,94.88777923583984,97.7249984741211,99.24749755859375,96.48999786376953,98.98999786376953,153198000,AAPL
+2020-07-16,93.72016143798828,96.52249908447266,97.40499877929688,95.90499877929688,96.5625,110577600,AAPL
+2020-07-17,93.53083038330078,96.32749938964844,97.14749908447266,95.83999633789062,96.98750305175781,92186800,AAPL
+2020-07-20,95.50189208984375,98.35749816894531,98.5,96.0625,96.4175033569336,90318000,AAPL
+2020-07-21,94.18380737304688,97.0,99.25,96.74250030517578,99.17250061035156,103433200,AAPL
+2020-07-22,94.44839477539062,97.27249908447266,97.9749984741211,96.60250091552734,96.69249725341797,89001600,AAPL
+2020-07-23,90.14942932128906,92.84500122070312,97.07749938964844,92.01000213623047,96.99749755859375,197004400,AAPL
+2020-07-24,89.92611694335938,92.61499786376953,92.97000122070312,89.1449966430664,90.98750305175781,185438800,AAPL
+2020-07-27,92.05738067626953,94.80999755859375,94.90499877929688,93.4800033569336,93.70999908447266,121214000,AAPL
+2020-07-28,90.54512786865234,93.25250244140625,94.55000305175781,93.24749755859375,94.36750030517578,103625600,AAPL
+2020-07-29,92.28072357177734,95.04000091552734,95.2300033569336,93.7125015258789,93.75,90329200,AAPL
+2020-07-30,93.39732360839844,96.19000244140625,96.29750061035156,93.76750183105469,94.1875,158130000,AAPL
+2020-07-31,103.17498016357422,106.26000213623047,106.41500091552734,100.82499694824219,102.88500213623047,374336800,AAPL
+2020-08-03,105.77472686767578,108.9375,111.63749694824219,107.89250183105469,108.19999694824219,308151200,AAPL
+2020-08-04,106.48110961914062,109.66500091552734,110.79000091552734,108.38749694824219,109.13249969482422,173071600,AAPL
+2020-08-05,106.8670883178711,110.0625,110.39250183105469,108.89749908447266,109.37750244140625,121776800,AAPL
+2020-08-06,110.59558868408203,113.90249633789062,114.4124984741211,109.79750061035156,110.40499877929688,202428800,AAPL
+2020-08-07,108.08111572265625,111.11250305175781,113.67500305175781,110.2925033569336,113.20500183105469,198045600,AAPL
+2020-08-10,109.65203094482422,112.72750091552734,113.7750015258789,110.0,112.5999984741211,212403600,AAPL
+2020-08-11,106.39102172851562,109.375,112.48249816894531,109.10749816894531,111.97000122070312,187902400,AAPL
+2020-08-12,109.92684173583984,113.01000213623047,113.2750015258789,110.29750061035156,110.49749755859375,165598000,AAPL
+2020-08-13,111.87225341796875,115.01000213623047,116.0425033569336,113.92749786376953,114.43000030517578,210082000,AAPL
+2020-08-14,111.77256774902344,114.90750122070312,115.0,113.04499816894531,114.83000183105469,165565200,AAPL
+2020-08-17,111.4807357788086,114.60749816894531,116.0875015258789,113.9625015258789,116.0625,119561600,AAPL
+2020-08-18,112.40970611572266,115.5625,116.0,114.00749969482422,114.35250091552734,105633600,AAPL
+2020-08-19,112.55073547363281,115.7074966430664,117.1624984741211,115.61000061035156,115.98249816894531,145538000,AAPL
+2020-08-20,115.04822540283203,118.2750015258789,118.39250183105469,115.73249816894531,115.75,126907200,AAPL
+2020-08-21,120.97692108154297,124.37000274658203,124.86750030517578,119.25,119.26249694824219,338054800,AAPL
+2020-08-24,122.42383575439453,125.85749816894531,128.78500366210938,123.9375,128.69749450683594,345937600,AAPL
+2020-08-25,121.41948699951172,124.82499694824219,125.18000030517578,123.05249786376953,124.69750213623047,211495600,AAPL
+2020-08-26,123.0707015991211,126.52249908447266,126.99250030517578,125.0824966430664,126.18000030517578,163022400,AAPL
+2020-08-27,121.59945678710938,125.01000213623047,127.48500061035156,123.8324966430664,127.14250183105469,155552400,AAPL
+2020-08-28,121.40248107910156,124.80750274658203,126.44249725341797,124.57749938964844,126.01249694824219,187630000,AAPL
+2020-08-31,125.51949310302734,129.0399932861328,131.0,126.0,127.58000183105469,225702700,AAPL
+2020-09-01,130.519287109375,134.17999267578125,134.8000030517578,130.52999877929688,132.75999450683594,151948100,AAPL
+2020-09-02,127.81510925292969,131.39999389648438,137.97999572753906,127.0,137.58999633789062,200119000,AAPL
+2020-09-03,117.58212280273438,120.87999725341797,128.83999633789062,120.5,126.91000366210938,257599600,AAPL
+2020-09-04,117.65994262695312,120.95999908447266,123.69999694824219,110.88999938964844,120.06999969482422,332607200,AAPL
+2020-09-08,109.74203491210938,112.81999969482422,118.98999786376953,112.68000030517578,113.94999694824219,231366600,AAPL
+2020-09-09,114.1192398071289,117.31999969482422,119.13999938964844,115.26000213623047,117.26000213623047,176940500,AAPL
+2020-09-10,110.39374542236328,113.48999786376953,120.5,112.5,120.36000061035156,182274400,AAPL
+2020-09-11,108.94439697265625,112.0,115.2300033569336,110.0,114.56999969482422,180860300,AAPL
+2020-09-14,112.21273040771484,115.36000061035156,115.93000030517578,112.80000305175781,114.72000122070312,140150100,AAPL
+2020-09-15,112.3878173828125,115.54000091552734,118.83000183105469,113.61000061035156,118.33000183105469,184642000,AAPL
+2020-09-16,109.07083892822266,112.12999725341797,116.0,112.04000091552734,115.2300033569336,154679000,AAPL
+2020-09-17,107.32968139648438,110.33999633789062,112.19999694824219,108.70999908447266,109.72000122070312,178011000,AAPL
+2020-09-18,103.92516326904297,106.83999633789062,110.87999725341797,106.08999633789062,110.4000015258789,287104900,AAPL
+2020-09-21,107.07676696777344,110.08000183105469,110.19000244140625,103.0999984741211,104.54000091552734,195713800,AAPL
+2020-09-22,108.75957489013672,111.80999755859375,112.86000061035156,109.16000366210938,112.68000030517578,183055400,AAPL
+2020-09-23,104.19752502441406,107.12000274658203,112.11000061035156,106.7699966430664,111.62000274658203,150718700,AAPL
+2020-09-24,105.26751708984375,108.22000122070312,110.25,105.0,105.16999816894531,167743300,AAPL
+2020-09-25,109.21674346923828,112.27999877929688,112.44000244140625,107.66999816894531,108.43000030517578,149981400,AAPL
+2020-09-28,111.8236312866211,114.95999908447266,115.31999969482422,112.77999877929688,115.01000213623047,137672400,AAPL
+2020-09-29,110.97737121582031,114.08999633789062,115.30999755859375,113.56999969482422,114.55000305175781,99382200,AAPL
+2020-09-30,112.65045166015625,115.80999755859375,117.26000213623047,113.62000274658203,113.79000091552734,142675200,AAPL
+2020-10-01,113.60370635986328,116.79000091552734,117.72000122070312,115.83000183105469,117.63999938964844,116120400,AAPL
+2020-10-02,109.9365463256836,113.0199966430664,115.37000274658203,112.22000122070312,112.88999938964844,144712000,AAPL
+2020-10-05,113.32162475585938,116.5,116.6500015258789,113.55000305175781,113.91000366210938,106243800,AAPL
+2020-10-06,110.07276153564453,113.16000366210938,116.12000274658203,112.25,115.69999694824219,161498200,AAPL
+2020-10-07,111.94036865234375,115.08000183105469,115.55000305175781,114.12999725341797,114.62000274658203,96849000,AAPL
+2020-10-08,111.8333740234375,114.97000122070312,116.4000015258789,114.58999633789062,116.25,83477200,AAPL
+2020-10-09,113.77880859375,116.97000122070312,117.0,114.91999816894531,115.27999877929688,100506900,AAPL
+2020-10-12,121.00608825683594,124.4000015258789,125.18000030517578,119.27999877929688,120.05999755859375,240226800,AAPL
+2020-10-13,117.79613494873047,121.0999984741211,125.38999938964844,119.6500015258789,125.2699966430664,262330500,AAPL
+2020-10-14,117.8836669921875,121.19000244140625,123.02999877929688,119.62000274658203,121.0,150712000,AAPL
+2020-10-15,117.41676330566406,120.70999908447266,121.19999694824219,118.1500015258789,118.72000122070312,112559200,AAPL
+2020-10-16,115.77286529541016,119.0199966430664,121.55000305175781,118.80999755859375,121.27999877929688,115393800,AAPL
+2020-10-19,112.81581115722656,115.9800033569336,120.41999816894531,115.66000366210938,119.95999908447266,120639300,AAPL
+2020-10-20,114.30406951904297,117.51000213623047,118.9800033569336,115.62999725341797,116.19999694824219,124423700,AAPL
+2020-10-21,113.68152618408203,116.87000274658203,118.70999908447266,116.44999694824219,116.66999816894531,89946000,AAPL
+2020-10-22,112.59209442138672,115.75,118.04000091552734,114.58999633789062,117.44999694824219,101988000,AAPL
+2020-10-23,111.90145874023438,115.04000091552734,116.55000305175781,114.27999877929688,116.38999938964844,82572600,AAPL
+2020-10-26,111.91118621826172,115.05000305175781,116.55000305175781,112.87999725341797,114.01000213623047,111850700,AAPL
+2020-10-27,113.41890716552734,116.5999984741211,117.27999877929688,114.54000091552734,115.48999786376953,92276800,AAPL
+2020-10-28,108.16622161865234,111.19999694824219,115.43000030517578,111.0999984741211,115.05000305175781,143937800,AAPL
+2020-10-29,112.17383575439453,115.31999969482422,116.93000030517578,112.19999694824219,112.37000274658203,146129200,AAPL
+2020-10-30,105.89006042480469,108.86000061035156,111.98999786376953,107.72000122070312,111.05999755859375,190272600,AAPL
+2020-11-02,105.80250549316406,108.7699966430664,110.68000030517578,107.31999969482422,109.11000061035156,122866900,AAPL
+2020-11-03,107.42694854736328,110.44000244140625,111.48999786376953,108.7300033569336,109.66000366210938,107624400,AAPL
+2020-11-04,111.81391143798828,114.94999694824219,115.58999633789062,112.3499984741211,114.13999938964844,138235500,AAPL
+2020-11-05,115.7825927734375,119.02999877929688,119.62000274658203,116.87000274658203,117.94999694824219,126387100,AAPL
+2020-11-06,115.65105438232422,118.69000244140625,119.19999694824219,116.12999725341797,118.31999969482422,114457900,AAPL
+2020-11-09,113.34172058105469,116.31999969482422,121.98999786376953,116.05000305175781,120.5,154515300,AAPL
+2020-11-10,113.0007095336914,115.97000122070312,117.58999633789062,114.12999725341797,115.55000305175781,138023400,AAPL
+2020-11-11,116.43058013916016,119.48999786376953,119.62999725341797,116.44000244140625,117.19000244140625,112295000,AAPL
+2020-11-12,116.15775299072266,119.20999908447266,120.52999877929688,118.56999969482422,119.62000274658203,103162300,AAPL
+2020-11-13,116.20645904541016,119.26000213623047,119.66999816894531,117.87000274658203,119.44000244140625,81581900,AAPL
+2020-11-16,117.2198257446289,120.30000305175781,120.98999786376953,118.1500015258789,118.91999816894531,91183000,AAPL
+2020-11-17,116.3331298828125,119.38999938964844,120.66999816894531,118.95999908447266,119.55000305175781,74271000,AAPL
+2020-11-18,115.00796508789062,118.02999877929688,119.81999969482422,118.0,118.61000061035156,76322100,AAPL
+2020-11-19,115.60233306884766,118.63999938964844,119.05999755859375,116.80999755859375,117.58999633789062,74113000,AAPL
+2020-11-20,114.33562469482422,117.33999633789062,118.7699966430664,117.29000091552734,118.63999938964844,73604300,AAPL
+2020-11-23,110.9349594116211,113.8499984741211,117.62000274658203,113.75,117.18000030517578,127959300,AAPL
+2020-11-24,112.22119140625,115.16999816894531,115.8499984741211,112.58999633789062,113.91000366210938,113874200,AAPL
+2020-11-25,113.05915832519531,116.02999877929688,116.75,115.16999816894531,115.55000305175781,76499200,AAPL
+2020-11-27,113.60481262207031,116.58999633789062,117.48999786376953,116.22000122070312,116.56999969482422,46691300,AAPL
+2020-11-30,116.00184631347656,119.05000305175781,120.97000122070312,116.80999755859375,116.97000122070312,169410200,AAPL
+2020-12-01,119.5778579711914,122.72000122070312,123.47000122070312,120.01000213623047,121.01000213623047,127728200,AAPL
+2020-12-02,119.92866516113281,123.08000183105469,123.37000274658203,120.88999938964844,122.0199966430664,89004200,AAPL
+2020-12-03,119.79222869873047,122.94000244140625,123.77999877929688,122.20999908447266,123.5199966430664,78967600,AAPL
+2020-12-04,119.11988830566406,122.25,122.86000061035156,121.5199966430664,122.5999984741211,78260400,AAPL
+2020-12-07,120.58148956298828,123.75,124.56999969482422,122.25,122.30999755859375,86712000,AAPL
+2020-12-08,121.19537353515625,124.37999725341797,124.9800033569336,123.08999633789062,124.37000274658203,82225500,AAPL
+2020-12-09,118.66192626953125,121.77999877929688,125.94999694824219,121.0,124.52999877929688,115089200,AAPL
+2020-12-10,120.08454895019531,123.23999786376953,123.87000274658203,120.1500015258789,120.5,81312200,AAPL
+2020-12-11,119.27581024169922,122.41000366210938,122.76000213623047,120.55000305175781,122.43000030517578,86939800,AAPL
+2020-12-14,118.66192626953125,121.77999877929688,123.3499984741211,121.54000091552734,122.5999984741211,79184500,AAPL
+2020-12-15,124.60575103759766,127.87999725341797,127.9000015258789,124.12999725341797,124.33999633789062,157243700,AAPL
+2020-12-16,124.53755950927734,127.80999755859375,128.3699951171875,126.55999755859375,127.41000366210938,98208600,AAPL
+2020-12-17,125.40475463867188,128.6999969482422,129.5800018310547,128.0399932861328,128.89999389648438,94359800,AAPL
+2020-12-18,123.4169921875,126.66000366210938,129.10000610351562,126.12000274658203,128.9600067138672,192541500,AAPL
+2020-12-21,124.94677734375,128.22999572753906,128.30999755859375,123.44999694824219,125.0199966430664,121251600,AAPL
+2020-12-22,128.50331115722656,131.8800048828125,134.41000366210938,129.64999389648438,131.61000061035156,168904800,AAPL
+2020-12-23,127.60688018798828,130.9600067138672,132.42999267578125,130.77999877929688,132.16000366210938,88223700,AAPL
+2020-12-24,128.59104919433594,131.97000122070312,133.4600067138672,131.10000610351562,131.32000732421875,54930100,AAPL
+2020-12-28,133.1901397705078,136.69000244140625,137.33999633789062,133.50999450683594,133.99000549316406,124486200,AAPL
+2020-12-29,131.41671752929688,134.8699951171875,138.7899932861328,134.33999633789062,138.0500030517578,121047300,AAPL
+2020-12-30,130.2961883544922,133.72000122070312,135.99000549316406,133.39999389648438,135.5800018310547,96452100,AAPL
+2020-12-31,129.2926483154297,132.69000244140625,134.74000549316406,131.72000122070312,134.0800018310547,99116600,AAPL
+2021-01-04,126.0965805053711,129.41000366210938,133.61000061035156,126.76000213623047,133.52000427246094,143301900,AAPL
+2021-01-05,127.6556167602539,131.00999450683594,131.74000549316406,128.42999267578125,128.88999938964844,97664900,AAPL
+2021-01-06,123.35853576660156,126.5999984741211,131.0500030517578,126.37999725341797,127.72000122070312,155088000,AAPL
+2021-01-07,127.56790924072266,130.9199981689453,131.6300048828125,127.86000061035156,128.36000061035156,109578200,AAPL
+2021-01-08,128.66897583007812,132.0500030517578,132.6300048828125,130.22999572753906,132.42999267578125,105158200,AAPL
+2021-01-11,125.67759704589844,128.97999572753906,130.1699981689453,128.5,129.19000244140625,100384500,AAPL
+2021-01-12,125.50220489501953,128.8000030517578,129.69000244140625,126.86000061035156,128.5,91951100,AAPL
+2021-01-13,127.53864288330078,130.88999938964844,131.4499969482422,128.49000549316406,128.75999450683594,88636800,AAPL
+2021-01-14,125.6093978881836,128.91000366210938,131.0,128.75999450683594,130.8000030517578,90221800,AAPL
+2021-01-15,123.88471221923828,127.13999938964844,130.22000122070312,127.0,128.77999877929688,111598500,AAPL
+2021-01-19,124.55703735351562,127.83000183105469,128.7100067138672,126.94000244140625,127.77999877929688,90757300,AAPL
+2021-01-20,128.64952087402344,132.02999877929688,132.49000549316406,128.5500030517578,128.66000366210938,104319500,AAPL
+2021-01-21,133.36558532714844,136.8699951171875,139.6699981689453,133.58999633789062,133.8000030517578,120150900,AAPL
+2021-01-22,135.50926208496094,139.07000732421875,139.85000610351562,135.02000427246094,136.27999877929688,114459400,AAPL
+2021-01-25,139.26065063476562,142.9199981689453,145.08999633789062,136.5399932861328,143.07000732421875,157611700,AAPL
+2021-01-26,139.49453735351562,143.16000366210938,144.3000030517578,141.3699951171875,143.60000610351562,98390600,AAPL
+2021-01-27,138.42266845703125,142.05999755859375,144.3000030517578,140.41000366210938,143.42999267578125,140843800,AAPL
+2021-01-28,133.5799560546875,137.08999633789062,141.99000549316406,136.6999969482422,139.52000427246094,142621100,AAPL
+2021-01-29,128.581298828125,131.9600067138672,136.74000549316406,130.2100067138672,135.8300018310547,177523800,AAPL
+2021-02-01,130.70547485351562,134.13999938964844,135.3800048828125,130.92999267578125,133.75,106239800,AAPL
+2021-02-02,131.53370666503906,134.99000549316406,136.30999755859375,134.61000061035156,135.72999572753906,83305400,AAPL
+2021-02-03,130.51060485839844,133.94000244140625,135.77000427246094,133.61000061035156,135.75999450683594,89880900,AAPL
+2021-02-04,133.8722686767578,137.38999938964844,137.39999389648438,134.58999633789062,136.3000030517578,84183100,AAPL
+2021-02-05,133.45750427246094,136.75999450683594,137.4199981689453,135.86000061035156,137.35000610351562,75693800,AAPL
+2021-02-08,133.60389709472656,136.91000366210938,136.9600067138672,134.9199981689453,136.02999877929688,71297200,AAPL
+2021-02-09,132.72561645507812,136.00999450683594,137.8800048828125,135.85000610351562,136.6199951171875,76774200,AAPL
+2021-02-10,132.12060546875,135.38999938964844,136.99000549316406,134.39999389648438,136.47999572753906,73046600,AAPL
+2021-02-11,131.86688232421875,135.1300048828125,136.38999938964844,133.77000427246094,135.89999389648438,64280000,AAPL
+2021-02-12,132.1011199951172,135.3699951171875,135.52999877929688,133.69000244140625,134.35000610351562,60145100,AAPL
+2021-02-16,129.97372436523438,133.19000244140625,136.00999450683594,132.7899932861328,135.49000549316406,80576300,AAPL
+2021-02-17,127.68047332763672,130.83999633789062,132.22000122070312,129.47000122070312,131.25,97918500,AAPL
+2021-02-18,126.57774353027344,129.7100067138672,130.0,127.41000366210938,129.1999969482422,96856700,AAPL
+2021-02-19,126.73387145996094,129.8699951171875,130.7100067138672,128.8000030517578,130.24000549316406,87668800,AAPL
+2021-02-22,122.95735168457031,126.0,129.72000122070312,125.5999984741211,128.00999450683594,103916400,AAPL
+2021-02-23,122.82073974609375,125.86000061035156,126.70999908447266,118.38999938964844,123.76000213623047,158273000,AAPL
+2021-02-24,122.32304382324219,125.3499984741211,125.55999755859375,122.2300033569336,124.94000244140625,111039900,AAPL
+2021-02-25,118.06834411621094,120.98999786376953,126.45999908447266,120.54000091552734,124.68000030517578,148199500,AAPL
+2021-02-26,118.33182525634766,121.26000213623047,124.8499984741211,121.19999694824219,122.58999633789062,164560400,AAPL
+2021-03-01,124.70413970947266,127.79000091552734,127.93000030517578,122.79000091552734,123.75,116307900,AAPL
+2021-03-02,122.09862518310547,125.12000274658203,128.72000122070312,125.01000213623047,128.41000366210938,102260900,AAPL
+2021-03-03,119.11249542236328,122.05999755859375,125.70999908447266,121.83999633789062,124.80999755859375,112966300,AAPL
+2021-03-04,117.22909545898438,120.12999725341797,123.5999984741211,118.62000274658203,121.75,178155000,AAPL
+2021-03-05,118.48795318603516,121.41999816894531,121.94000244140625,117.56999969482422,120.9800033569336,153766600,AAPL
+2021-03-08,113.5501480102539,116.36000061035156,121.0,116.20999908447266,120.93000030517578,154376600,AAPL
+2021-03-09,118.16592407226562,121.08999633789062,122.05999755859375,118.79000091552734,119.02999877929688,129525800,AAPL
+2021-03-10,117.08272552490234,119.9800033569336,122.16999816894531,119.44999694824219,121.69000244140625,111943300,AAPL
+2021-03-11,119.01490783691406,121.95999908447266,123.20999908447266,121.26000213623047,122.54000091552734,103026500,AAPL
+2021-03-12,118.10736083984375,121.02999877929688,121.16999816894531,119.16000366210938,120.4000015258789,88105100,AAPL
+2021-03-15,120.99588775634766,123.98999786376953,124.0,120.41999816894531,121.41000366210938,92403800,AAPL
+2021-03-16,122.5377426147461,125.56999969482422,127.22000122070312,124.72000122070312,125.69999694824219,115227900,AAPL
+2021-03-17,121.7472915649414,124.76000213623047,125.86000061035156,122.33999633789062,124.05000305175781,111932600,AAPL
+2021-03-18,117.61945343017578,120.52999877929688,123.18000030517578,120.31999969482422,122.87999725341797,121229700,AAPL
+2021-03-19,117.09248352050781,119.98999786376953,121.43000030517578,119.68000030517578,119.9000015258789,185549500,AAPL
+2021-03-22,120.4103775024414,123.38999938964844,123.87000274658203,120.26000213623047,120.33000183105469,111912300,AAPL
+2021-03-23,119.5809097290039,122.54000091552734,124.23999786376953,122.13999938964844,123.33000183105469,95467100,AAPL
+2021-03-24,117.1900634765625,120.08999633789062,122.9000015258789,120.06999969482422,122.81999969482422,88530500,AAPL
+2021-03-25,117.67798614501953,120.58999633789062,121.66000366210938,119.0,119.54000091552734,98844700,AAPL
+2021-03-26,118.28302001953125,121.20999908447266,121.4800033569336,118.91999816894531,120.3499984741211,94071200,AAPL
+2021-03-29,118.45867156982422,121.38999938964844,122.58000183105469,120.7300033569336,121.6500015258789,80819200,AAPL
+2021-03-30,117.00467681884766,119.9000015258789,120.4000015258789,118.86000061035156,120.11000061035156,85671900,AAPL
+2021-03-31,119.2003173828125,122.1500015258789,123.5199966430664,121.1500015258789,121.6500015258789,118323800,AAPL
+2021-04-01,120.0298080444336,123.0,124.18000030517578,122.48999786376953,123.66000366210938,75089100,AAPL
+2021-04-05,122.85977935791016,125.9000015258789,126.16000366210938,123.06999969482422,123.87000274658203,88651200,AAPL
+2021-04-06,123.16227722167969,126.20999908447266,127.12999725341797,125.6500015258789,126.5,80171300,AAPL
+2021-04-07,124.81145477294922,127.9000015258789,127.91999816894531,125.13999938964844,125.83000183105469,83466700,AAPL
+2021-04-08,127.21205139160156,130.36000061035156,130.38999938964844,128.52000427246094,128.9499969482422,88844600,AAPL
+2021-04-09,129.788330078125,133.0,133.0399932861328,129.47000122070312,129.8000030517578,106686700,AAPL
+2021-04-12,128.0708465576172,131.24000549316406,132.85000610351562,130.6300048828125,132.52000427246094,91420000,AAPL
+2021-04-13,131.183837890625,134.42999267578125,134.66000366210938,131.92999267578125,132.44000244140625,91266500,AAPL
+2021-04-14,128.84178161621094,132.02999877929688,135.0,131.66000366210938,134.94000244140625,87222800,AAPL
+2021-04-15,131.25210571289062,134.5,135.0,133.63999938964844,133.82000732421875,89347100,AAPL
+2021-04-16,130.9203338623047,134.16000366210938,134.6699981689453,133.27999877929688,134.3000030517578,84922400,AAPL
+2021-04-19,131.58387756347656,134.83999633789062,135.47000122070312,133.33999633789062,133.50999450683594,94264200,AAPL
+2021-04-20,129.89566040039062,133.11000061035156,135.52999877929688,131.80999755859375,135.02000427246094,94812300,AAPL
+2021-04-21,130.27627563476562,133.5,133.75,131.3000030517578,132.36000061035156,68847100,AAPL
+2021-04-22,128.75392150878906,131.94000244140625,134.14999389648438,131.41000366210938,133.0399932861328,84566500,AAPL
+2021-04-23,131.07647705078125,134.32000732421875,135.1199951171875,132.16000366210938,132.16000366210938,78657500,AAPL
+2021-04-26,131.46678161621094,134.72000122070312,135.05999755859375,133.55999755859375,134.8300018310547,66905100,AAPL
+2021-04-27,131.14474487304688,134.38999938964844,135.41000366210938,134.11000061035156,135.00999450683594,66015800,AAPL
+2021-04-28,130.3543243408203,133.5800018310547,135.02000427246094,133.0800018310547,134.30999755859375,107760100,AAPL
+2021-04-29,130.2567138671875,133.47999572753906,137.07000732421875,132.4499969482422,136.47000122070312,151101000,AAPL
+2021-04-30,128.28549194335938,131.4600067138672,133.55999755859375,131.07000732421875,131.77999877929688,109839500,AAPL
+2021-05-03,129.33941650390625,132.5399932861328,134.07000732421875,131.8300018310547,132.0399932861328,75135100,AAPL
+2021-05-04,124.7626953125,127.8499984741211,131.49000549316406,126.69999694824219,131.19000244140625,137564700,AAPL
+2021-05-05,125.00663757324219,128.10000610351562,130.4499969482422,127.97000122070312,129.1999969482422,84000900,AAPL
+2021-05-06,126.60704803466797,129.74000549316406,129.75,127.12999725341797,127.88999938964844,78128300,AAPL
+2021-05-07,127.28153228759766,130.2100067138672,131.25999450683594,129.47999572753906,130.85000610351562,78973300,AAPL
+2021-05-10,123.99707794189453,126.8499984741211,129.5399932861328,126.80999755859375,129.41000366210938,88071200,AAPL
+2021-05-11,123.07823944091797,125.91000366210938,126.2699966430664,122.7699966430664,123.5,126142800,AAPL
+2021-05-12,120.00885009765625,122.7699966430664,124.63999938964844,122.25,123.4000015258789,112172300,AAPL
+2021-05-13,122.15936279296875,124.97000122070312,126.1500015258789,124.26000213623047,124.58000183105469,105861300,AAPL
+2021-05-14,124.5835952758789,127.44999694824219,127.88999938964844,125.8499984741211,126.25,81918000,AAPL
+2021-05-17,123.43013000488281,126.2699966430664,126.93000030517578,125.16999816894531,126.81999969482422,74244600,AAPL
+2021-05-18,122.04206848144531,124.8499984741211,126.98999786376953,124.77999877929688,126.55999755859375,63342900,AAPL
+2021-05-19,121.88567352294922,124.69000244140625,124.91999816894531,122.86000061035156,123.16000366210938,92612000,AAPL
+2021-05-20,124.44673919677734,127.30999755859375,127.72000122070312,125.0999984741211,125.2300033569336,76857100,AAPL
+2021-05-21,122.60903930664062,125.43000030517578,128.0,125.20999908447266,127.81999969482422,79295400,AAPL
+2021-05-24,124.241455078125,127.0999984741211,127.94000244140625,125.94000244140625,126.01000213623047,63092900,AAPL
+2021-05-25,124.04596710205078,126.9000015258789,128.32000732421875,126.31999969482422,127.81999969482422,72009500,AAPL
+2021-05-26,123.99707794189453,126.8499984741211,127.38999938964844,126.41999816894531,126.95999908447266,56575900,AAPL
+2021-05-27,122.46239471435547,125.27999877929688,127.63999938964844,125.08000183105469,126.44000244140625,94625600,AAPL
+2021-05-28,121.8074722290039,124.61000061035156,125.80000305175781,124.55000305175781,125.56999969482422,71311100,AAPL
+2021-06-01,121.4848861694336,124.27999877929688,125.3499984741211,123.94000244140625,125.08000183105469,67637100,AAPL
+2021-06-02,122.2473373413086,125.05999755859375,125.23999786376953,124.05000305175781,124.27999877929688,59278900,AAPL
+2021-06-03,120.76152801513672,123.54000091552734,124.8499984741211,123.12999725341797,124.68000030517578,76229200,AAPL
+2021-06-04,123.0586929321289,125.88999938964844,126.16000366210938,123.8499984741211,124.06999969482422,75169300,AAPL
+2021-06-07,123.06846618652344,125.9000015258789,126.31999969482422,124.83000183105469,126.16999816894531,71057600,AAPL
+2021-06-08,123.88955688476562,126.73999786376953,128.4600067138672,126.20999908447266,126.5999984741211,74403800,AAPL
+2021-06-09,124.27079772949219,127.12999725341797,127.75,126.5199966430664,127.20999908447266,56877900,AAPL
+2021-06-10,123.27372741699219,126.11000061035156,128.19000244140625,125.94000244140625,127.0199966430664,71186400,AAPL
+2021-06-11,124.48585510253906,127.3499984741211,127.44000244140625,126.0999984741211,126.52999877929688,53522400,AAPL
+2021-06-14,127.54541778564453,130.47999572753906,130.5399932861328,127.06999969482422,127.81999969482422,96906500,AAPL
+2021-06-15,126.72433471679688,129.63999938964844,130.60000610351562,129.38999938964844,129.94000244140625,62746300,AAPL
+2021-06-16,127.2228775024414,130.14999389648438,130.88999938964844,128.4600067138672,130.3699951171875,91815000,AAPL
+2021-06-17,128.8259735107422,131.7899932861328,132.5500030517578,129.64999389648438,129.8000030517578,96721700,AAPL
+2021-06-18,127.5259017944336,130.4600067138672,131.50999450683594,130.24000549316406,130.7100067138672,108953300,AAPL
+2021-06-21,129.3245086669922,132.3000030517578,132.41000366210938,129.2100067138672,130.3000030517578,79663300,AAPL
+2021-06-22,130.96673583984375,133.97999572753906,134.0800018310547,131.6199951171875,132.1300048828125,74783600,AAPL
+2021-06-23,130.69300842285156,133.6999969482422,134.32000732421875,133.22999572753906,133.77000427246094,60214200,AAPL
+2021-06-24,130.40953063964844,133.41000366210938,134.63999938964844,132.92999267578125,134.4499969482422,68711000,AAPL
+2021-06-25,130.11631774902344,133.11000061035156,133.88999938964844,132.80999755859375,133.4600067138672,70783700,AAPL
+2021-06-28,131.74871826171875,134.77999877929688,135.25,133.35000610351562,133.41000366210938,62111300,AAPL
+2021-06-29,133.2638702392578,136.3300018310547,136.49000549316406,134.35000610351562,134.8000030517578,64556100,AAPL
+2021-06-30,133.8797607421875,136.9600067138672,137.41000366210938,135.8699951171875,136.1699981689453,63261400,AAPL
+2021-07-01,134.1827392578125,137.27000427246094,137.3300018310547,135.75999450683594,136.60000610351562,52485800,AAPL
+2021-07-02,136.81227111816406,139.9600067138672,140.0,137.75,137.89999389648438,78852600,AAPL
+2021-07-06,138.82589721679688,142.02000427246094,143.14999389648438,140.07000732421875,140.07000732421875,108181800,AAPL
+2021-07-07,141.31858825683594,144.57000732421875,144.88999938964844,142.66000366210938,143.5399932861328,104911600,AAPL
+2021-07-08,140.01846313476562,143.24000549316406,144.05999755859375,140.6699981689453,141.5800018310547,105575500,AAPL
+2021-07-09,141.846435546875,145.11000061035156,145.64999389648438,142.64999389648438,142.75,99890800,AAPL
+2021-07-12,141.25015258789062,144.5,146.32000732421875,144.0,146.2100067138672,76299700,AAPL
+2021-07-13,142.36448669433594,145.63999938964844,147.4600067138672,143.6300048828125,144.02999877929688,100827100,AAPL
+2021-07-14,145.7955322265625,149.14999389648438,149.57000732421875,147.67999267578125,148.10000610351562,127050800,AAPL
+2021-07-15,145.140625,148.47999572753906,150.0,147.08999633789062,149.24000549316406,106820300,AAPL
+2021-07-16,143.09759521484375,146.38999938964844,149.75999450683594,145.8800048828125,148.4600067138672,93251400,AAPL
+2021-07-19,139.24623107910156,142.4499969482422,144.07000732421875,141.6699981689453,143.75,121434600,AAPL
+2021-07-20,142.863037109375,146.14999389648438,147.10000610351562,142.9600067138672,143.4600067138672,96350000,AAPL
+2021-07-21,142.12991333007812,145.39999389648438,146.1300048828125,144.6300048828125,145.52999877929688,74993500,AAPL
+2021-07-22,143.4984130859375,146.8000030517578,148.1999969482422,145.80999755859375,145.94000244140625,77338200,AAPL
+2021-07-23,145.21881103515625,148.55999755859375,148.72000122070312,146.9199981689453,147.5500030517578,71447400,AAPL
+2021-07-26,145.63917541503906,148.99000549316406,149.8300018310547,147.6999969482422,148.27000427246094,72434100,AAPL
+2021-07-27,143.46910095214844,146.77000427246094,149.2100067138672,145.5500030517578,149.1199951171875,104818600,AAPL
+2021-07-28,141.71932983398438,144.97999572753906,146.97000122070312,142.5399932861328,144.80999755859375,118931200,AAPL
+2021-07-29,142.36448669433594,145.63999938964844,146.5500030517578,144.5800018310547,144.69000244140625,56699500,AAPL
+2021-07-30,142.57952880859375,145.86000061035156,146.3300018310547,144.11000061035156,144.3800048828125,70440600,AAPL
+2021-08-02,142.24717712402344,145.52000427246094,146.9499969482422,145.25,146.36000061035156,62880000,AAPL
+2021-08-03,144.04580688476562,147.36000061035156,148.0399932861328,145.17999267578125,145.80999755859375,64786600,AAPL
+2021-08-04,143.64501953125,146.9499969482422,147.7899932861328,146.27999877929688,147.27000427246094,56368300,AAPL
+2021-08-05,143.75254821777344,147.05999755859375,147.83999633789062,146.1699981689453,146.97999572753906,46397700,AAPL
+2021-08-06,143.06724548339844,146.13999938964844,147.11000061035156,145.6300048828125,146.35000610351562,54126800,AAPL
+2021-08-09,143.01832580566406,146.08999633789062,146.6999969482422,145.52000427246094,146.1999969482422,48908700,AAPL
+2021-08-10,142.53863525390625,145.60000610351562,147.7100067138672,145.3000030517578,146.44000244140625,69023100,AAPL
+2021-08-11,142.7931671142578,145.86000061035156,146.72000122070312,145.52999877929688,146.0500030517578,48493500,AAPL
+2021-08-12,145.7594451904297,148.88999938964844,149.0500030517578,145.83999633789062,146.19000244140625,72282600,AAPL
+2021-08-13,145.9650421142578,149.10000610351562,149.44000244140625,148.27000427246094,148.97000122070312,59375000,AAPL
+2021-08-16,147.9425506591797,151.1199951171875,151.19000244140625,146.47000122070312,148.5399932861328,103296000,AAPL
+2021-08-17,147.03211975097656,150.19000244140625,151.67999267578125,149.08999633789062,150.22999572753906,92229700,AAPL
+2021-08-18,143.28265380859375,146.36000061035156,150.72000122070312,146.14999389648438,149.8000030517578,86326000,AAPL
+2021-08-19,143.6155242919922,146.6999969482422,148.0,144.5,145.02999877929688,86960300,AAPL
+2021-08-20,145.07418823242188,148.19000244140625,148.5,146.77999877929688,147.44000244140625,60549600,AAPL
+2021-08-23,146.5622100830078,149.7100067138672,150.19000244140625,147.88999938964844,148.30999755859375,60131800,AAPL
+2021-08-24,146.47409057617188,149.6199951171875,150.86000061035156,149.14999389648438,149.4499969482422,48606400,AAPL
+2021-08-25,145.2406005859375,148.36000061035156,150.32000732421875,147.8000030517578,149.80999755859375,58991300,AAPL
+2021-08-26,144.4378204345703,147.5399932861328,149.1199951171875,147.50999450683594,148.35000610351562,48597200,AAPL
+2021-08-27,145.47557067871094,148.60000610351562,148.75,146.8300018310547,147.47999572753906,55802400,AAPL
+2021-08-30,149.9005126953125,153.1199951171875,153.49000549316406,148.61000061035156,149.0,90956700,AAPL
+2021-08-31,148.63768005371094,151.8300018310547,152.8000030517578,151.2899932861328,152.66000366210938,86453100,AAPL
+2021-09-01,149.3033447265625,152.50999450683594,154.97999572753906,152.33999633789062,152.8300018310547,80313700,AAPL
+2021-09-02,150.41940307617188,153.64999389648438,154.72000122070312,152.39999389648438,153.8699951171875,71115500,AAPL
+2021-09-03,151.05572509765625,154.3000030517578,154.6300048828125,153.08999633789062,153.75999450683594,57808700,AAPL
+2021-09-07,153.3954620361328,156.69000244140625,157.25999450683594,154.38999938964844,154.97000122070312,82278300,AAPL
+2021-09-08,151.84866333007812,155.11000061035156,157.0399932861328,153.97999572753906,156.97999572753906,74420200,AAPL
+2021-09-09,150.83055114746094,154.07000732421875,156.11000061035156,153.9499969482422,155.49000549316406,57305700,AAPL
+2021-09-10,145.83779907226562,148.97000122070312,155.47999572753906,148.6999969482422,155.0,140893200,AAPL
+2021-09-13,146.4055938720703,149.5500030517578,151.4199981689453,148.75,150.6300048828125,102404300,AAPL
+2021-09-14,145.00564575195312,148.1199951171875,151.07000732421875,146.91000366210938,150.35000610351562,109296300,AAPL
+2021-09-15,145.89649963378906,149.02999877929688,149.44000244140625,146.3699951171875,148.55999755859375,83281300,AAPL
+2021-09-16,145.6615753173828,148.7899932861328,148.97000122070312,147.22000122070312,148.44000244140625,68034100,AAPL
+2021-09-17,142.98895263671875,146.05999755859375,148.82000732421875,145.75999450683594,148.82000732421875,129868800,AAPL
+2021-09-20,139.9345703125,142.94000244140625,144.83999633789062,141.27000427246094,143.8000030517578,123478900,AAPL
+2021-09-21,140.4142608642578,143.42999267578125,144.60000610351562,142.77999877929688,143.92999267578125,75834000,AAPL
+2021-09-22,142.7833709716797,145.85000610351562,146.42999267578125,143.6999969482422,144.4499969482422,76404300,AAPL
+2021-09-23,143.7427978515625,146.8300018310547,147.0800018310547,145.63999938964844,146.64999389648438,64838200,AAPL
+2021-09-24,143.83087158203125,146.9199981689453,147.47000122070312,145.55999755859375,145.66000366210938,53477900,AAPL
+2021-09-27,142.3134765625,145.3699951171875,145.9600067138672,143.82000732421875,145.47000122070312,74150700,AAPL
+2021-09-28,138.9262237548828,141.91000366210938,144.75,141.69000244140625,143.25,108972300,AAPL
+2021-09-29,139.82687377929688,142.8300018310547,144.4499969482422,142.02999877929688,142.47000122070312,74602000,AAPL
+2021-09-30,138.52484130859375,141.5,144.3800048828125,141.27999877929688,143.66000366210938,89056700,AAPL
+2021-10-01,139.65065002441406,142.64999389648438,142.9199981689453,139.11000061035156,141.89999389648438,94639600,AAPL
+2021-10-04,136.21444702148438,139.13999938964844,142.2100067138672,138.27000427246094,141.75999450683594,98322000,AAPL
+2021-10-05,138.14306640625,141.11000061035156,142.24000549316406,139.36000061035156,139.49000549316406,80861100,AAPL
+2021-10-06,139.0143280029297,142.0,142.14999389648438,138.3699951171875,139.47000122070312,83221100,AAPL
+2021-10-07,140.27720642089844,143.2899932861328,144.22000122070312,142.72000122070312,143.05999755859375,61732700,AAPL
+2021-10-08,139.89537048339844,142.89999389648438,144.17999267578125,142.55999755859375,144.02999877929688,58773200,AAPL
+2021-10-11,139.80726623535156,142.80999755859375,144.80999755859375,141.80999755859375,142.27000427246094,64452200,AAPL
+2021-10-12,138.53465270996094,141.50999450683594,143.25,141.0399932861328,143.22999572753906,73035900,AAPL
+2021-10-13,137.94723510742188,140.91000366210938,141.39999389648438,139.1999969482422,141.24000549316406,78762700,AAPL
+2021-10-14,140.7373046875,143.75999450683594,143.8800048828125,141.50999450683594,142.11000061035156,69907100,AAPL
+2021-10-15,141.7946319580078,144.83999633789062,144.89999389648438,143.50999450683594,143.77000427246094,67940300,AAPL
+2021-10-18,143.46868896484375,146.5500030517578,146.83999633789062,143.16000366210938,143.4499969482422,85589200,AAPL
+2021-10-19,145.6321563720703,148.75999450683594,149.1699981689453,146.5500030517578,147.00999450683594,76378900,AAPL
+2021-10-20,146.1217041015625,149.25999450683594,149.75,148.1199951171875,148.6999969482422,58418800,AAPL
+2021-10-21,146.3370361328125,149.47999572753906,149.63999938964844,147.8699951171875,148.80999755859375,61421000,AAPL
+2021-10-22,145.5636749267578,148.69000244140625,150.17999267578125,148.63999938964844,149.69000244140625,58883400,AAPL
+2021-10-25,145.51467895507812,148.63999938964844,149.3699951171875,147.6199951171875,148.67999267578125,50720600,AAPL
+2021-10-26,146.18045043945312,149.32000732421875,150.83999633789062,149.00999450683594,149.3300018310547,60893400,AAPL
+2021-10-27,145.72030639648438,148.85000610351562,149.72999572753906,148.49000549316406,149.36000061035156,56094900,AAPL
+2021-10-28,149.36209106445312,152.57000732421875,153.1699981689453,149.72000122070312,149.82000732421875,100077900,AAPL
+2021-10-29,146.6503143310547,149.8000030517578,149.94000244140625,146.41000366210938,147.22000122070312,124953200,AAPL
+2021-11-01,145.82798767089844,148.9600067138672,149.6999969482422,147.8000030517578,148.99000549316406,74588300,AAPL
+2021-11-02,146.86570739746094,150.02000427246094,151.57000732421875,148.64999389648438,148.66000366210938,69122000,AAPL
+2021-11-03,148.3048095703125,151.49000549316406,151.97000122070312,149.82000732421875,150.38999938964844,54511500,AAPL
+2021-11-04,147.7859344482422,150.9600067138672,152.42999267578125,150.63999938964844,151.5800018310547,60394600,AAPL
+2021-11-05,148.31533813476562,151.27999877929688,152.1999969482422,150.05999755859375,151.88999938964844,65463900,AAPL
+2021-11-08,147.49180603027344,150.44000244140625,151.57000732421875,150.16000366210938,151.41000366210938,55020900,AAPL
+2021-11-09,147.8545684814453,150.80999755859375,151.42999267578125,150.05999755859375,150.1999969482422,56787900,AAPL
+2021-11-10,145.0211944580078,147.9199981689453,150.1300048828125,147.85000610351562,150.02000427246094,65187100,AAPL
+2021-11-11,144.97218322753906,147.8699951171875,149.42999267578125,147.67999267578125,148.9600067138672,41000000,AAPL
+2021-11-12,147.05062866210938,149.99000549316406,150.39999389648438,147.47999572753906,148.42999267578125,63804000,AAPL
+2021-11-15,147.06044006347656,150.0,151.8800048828125,149.42999267578125,150.3699951171875,59222800,AAPL
+2021-11-16,148.0408172607422,151.0,151.49000549316406,149.33999633789062,149.94000244140625,59256200,AAPL
+2021-11-17,150.48202514648438,153.49000549316406,155.0,150.99000549316406,151.0,88807000,AAPL
+2021-11-18,154.77621459960938,157.8699951171875,158.6699981689453,153.0500030517578,153.7100067138672,137827700,AAPL
+2021-11-19,157.40370178222656,160.5500030517578,161.02000427246094,156.52999877929688,157.64999389648438,117305600,AAPL
+2021-11-22,157.86448669433594,161.02000427246094,165.6999969482422,161.0,161.67999267578125,117467900,AAPL
+2021-11-23,158.246826171875,161.41000366210938,161.8000030517578,159.05999755859375,161.1199951171875,96041900,AAPL
+2021-11-24,158.76646423339844,161.94000244140625,162.13999938964844,159.63999938964844,160.75,69463600,AAPL
+2021-11-26,153.7369842529297,156.80999755859375,160.4499969482422,156.36000061035156,159.57000732421875,76959800,AAPL
+2021-11-29,157.09976196289062,160.24000549316406,161.19000244140625,158.7899932861328,159.3699951171875,88748200,AAPL
+2021-11-30,162.06060791015625,165.3000030517578,165.52000427246094,159.9199981689453,159.99000549316406,174048100,AAPL
+2021-12-01,161.54100036621094,164.77000427246094,170.3000030517578,164.52999877929688,167.47999572753906,152052500,AAPL
+2021-12-02,160.55078125,163.75999450683594,164.1999969482422,157.8000030517578,158.74000549316406,136739200,AAPL
+2021-12-03,158.66842651367188,161.83999633789062,164.9600067138672,159.72000122070312,164.02000427246094,118023100,AAPL
+2021-12-06,162.08021545410156,165.32000732421875,167.8800048828125,164.27999877929688,164.2899932861328,107497000,AAPL
+2021-12-07,167.8253631591797,171.17999267578125,171.5800018310547,168.33999633789062,169.0800018310547,120405400,AAPL
+2021-12-08,171.64894104003906,175.0800018310547,175.9600067138672,170.6999969482422,172.1300048828125,116998900,AAPL
+2021-12-09,171.13914489746094,174.55999755859375,176.75,173.9199981689453,174.91000366210938,108923700,AAPL
+2021-12-10,175.93328857421875,179.4499969482422,179.6300048828125,174.69000244140625,175.2100067138672,115402700,AAPL
+2021-12-13,172.29605102539062,175.74000549316406,182.1300048828125,175.52999877929688,181.1199951171875,153237000,AAPL
+2021-12-14,170.91368103027344,174.3300018310547,177.74000549316406,172.2100067138672,175.25,139380400,AAPL
+2021-12-15,175.78623962402344,179.3000030517578,179.5,172.30999755859375,175.11000061035156,131063300,AAPL
+2021-12-16,168.8842010498047,172.25999450683594,181.13999938964844,170.75,179.27999877929688,150185800,AAPL
+2021-12-17,167.78614807128906,171.13999938964844,173.47000122070312,169.69000244140625,169.92999267578125,195432700,AAPL
+2021-12-20,166.42340087890625,169.75,170.5800018310547,167.4600067138672,168.27999877929688,107499100,AAPL
+2021-12-21,169.5998992919922,172.99000549316406,173.1999969482422,169.1199951171875,171.55999755859375,91185900,AAPL
+2021-12-22,172.19796752929688,175.63999938964844,175.86000061035156,172.14999389648438,173.0399932861328,92135300,AAPL
+2021-12-23,172.825439453125,176.27999877929688,176.85000610351562,175.27000427246094,175.85000610351562,68356600,AAPL
+2021-12-27,176.79605102539062,180.3300018310547,180.4199981689453,177.07000732421875,177.08999633789062,74919600,AAPL
+2021-12-28,175.7764434814453,179.2899932861328,181.3300018310547,178.52999877929688,180.16000366210938,79144300,AAPL
+2021-12-29,175.86463928222656,179.3800048828125,180.6300048828125,178.13999938964844,179.3300018310547,62348900,AAPL
+2021-12-30,174.70777893066406,178.1999969482422,180.57000732421875,178.08999633789062,179.47000122070312,59773000,AAPL
+2021-12-31,174.0901336669922,177.57000732421875,179.22999572753906,177.25999450683594,178.08999633789062,64062300,AAPL
+2022-01-03,178.443115234375,182.00999450683594,182.8800048828125,177.7100067138672,177.8300018310547,104487900,AAPL
+2022-01-04,176.17840576171875,179.6999969482422,182.94000244140625,179.1199951171875,182.6300048828125,99310400,AAPL
+2022-01-05,171.49208068847656,174.9199981689453,180.1699981689453,174.63999938964844,179.61000061035156,94537600,AAPL
+2022-01-06,168.62930297851562,172.0,175.3000030517578,171.63999938964844,172.6999969482422,96904000,AAPL
+2022-01-07,168.7959747314453,172.1699981689453,174.13999938964844,171.02999877929688,172.88999938964844,86709100,AAPL
+2022-01-10,168.8155517578125,172.19000244140625,172.5,168.1699981689453,169.0800018310547,106765600,AAPL
+2022-01-11,171.64894104003906,175.0800018310547,175.17999267578125,170.82000732421875,172.32000732421875,76138300,AAPL
+2022-01-12,172.09014892578125,175.52999877929688,177.17999267578125,174.82000732421875,176.1199951171875,74805200,AAPL
+2022-01-13,168.8155517578125,172.19000244140625,176.6199951171875,171.7899932861328,175.77999877929688,84505800,AAPL
+2022-01-14,169.67831420898438,173.07000732421875,173.77999877929688,171.08999633789062,171.33999633789062,80440800,AAPL
+2022-01-18,166.472412109375,169.8000030517578,172.5399932861328,169.41000366210938,171.50999450683594,90956700,AAPL
+2022-01-19,162.9723663330078,166.22999572753906,171.0800018310547,165.94000244140625,170.0,94815000,AAPL
+2022-01-20,161.2860870361328,164.50999450683594,169.67999267578125,164.17999267578125,166.97999572753906,91420500,AAPL
+2022-01-21,159.22723388671875,162.41000366210938,166.3300018310547,162.3000030517578,164.4199981689453,122848900,AAPL
+2022-01-24,158.4527130126953,161.6199951171875,162.3000030517578,154.6999969482422,160.02000427246094,162294600,AAPL
+2022-01-25,156.6488037109375,159.77999877929688,162.75999450683594,157.02000427246094,158.97999572753906,115798400,AAPL
+2022-01-26,156.56057739257812,159.69000244140625,164.38999938964844,157.82000732421875,163.5,108275300,AAPL
+2022-01-27,156.0997314453125,159.22000122070312,163.83999633789062,158.27999877929688,162.4499969482422,121954600,AAPL
+2022-01-28,166.99200439453125,170.3300018310547,170.35000610351562,162.8000030517578,165.7100067138672,179935700,AAPL
+2022-01-31,171.35484313964844,174.77999877929688,175.0,169.50999450683594,170.16000366210938,115541600,AAPL
+2022-02-01,171.18814086914062,174.61000061035156,174.83999633789062,172.30999755859375,174.00999450683594,86213900,AAPL
+2022-02-02,172.39401245117188,175.83999633789062,175.8800048828125,173.3300018310547,174.75,84914300,AAPL
+2022-02-03,169.51165771484375,172.89999389648438,176.24000549316406,172.1199951171875,174.47999572753906,89418100,AAPL
+2022-02-04,169.2270050048828,172.38999938964844,174.10000610351562,170.67999267578125,171.67999267578125,82465400,AAPL
+2022-02-07,168.51040649414062,171.66000366210938,173.9499969482422,170.9499969482422,172.86000061035156,77251200,AAPL
+2022-02-08,171.62222290039062,174.8300018310547,175.35000610351562,171.42999267578125,171.72999572753906,74829200,AAPL
+2022-02-09,173.04563903808594,176.27999877929688,176.64999389648438,174.89999389648438,176.0500030517578,71285000,AAPL
+2022-02-10,168.96192932128906,172.1199951171875,175.47999572753906,171.5500030517578,174.13999938964844,90865900,AAPL
+2022-02-11,165.54579162597656,168.63999938964844,173.0800018310547,168.0399932861328,172.3300018310547,98670700,AAPL
+2022-02-14,165.78140258789062,168.8800048828125,169.5800018310547,166.55999755859375,167.3699951171875,86185500,AAPL
+2022-02-15,169.61961364746094,172.7899932861328,172.9499969482422,170.25,170.97000122070312,62527400,AAPL
+2022-02-16,169.3840789794922,172.5500030517578,173.33999633789062,170.0500030517578,171.85000610351562,61177400,AAPL
+2022-02-17,165.78140258789062,168.8800048828125,171.91000366210938,168.47000122070312,171.02999877929688,69589300,AAPL
+2022-02-18,164.23036193847656,167.3000030517578,170.5399932861328,166.19000244140625,169.82000732421875,82772700,AAPL
+2022-02-22,161.30506896972656,164.32000732421875,166.69000244140625,162.14999389648438,164.97999572753906,91162800,AAPL
+2022-02-23,157.13302612304688,160.07000732421875,166.14999389648438,159.75,165.5399932861328,90009200,AAPL
+2022-02-24,159.75405883789062,162.74000549316406,162.85000610351562,152.0,152.5800018310547,141147500,AAPL
+2022-02-25,161.8253631591797,164.85000610351562,165.1199951171875,160.8699951171875,163.83999633789062,91974200,AAPL
+2022-02-28,162.09039306640625,165.1199951171875,165.4199981689453,162.42999267578125,163.05999755859375,95056600,AAPL
+2022-03-01,160.2056121826172,163.1999969482422,166.60000610351562,161.97000122070312,164.6999969482422,83474400,AAPL
+2022-03-02,163.5039825439453,166.55999755859375,167.36000061035156,162.9499969482422,164.38999938964844,79724800,AAPL
+2022-03-03,163.18002319335938,166.22999572753906,168.91000366210938,165.5500030517578,168.47000122070312,76678400,AAPL
+2022-03-04,160.17616271972656,163.1699981689453,165.5500030517578,162.10000610351562,164.49000549316406,83737200,AAPL
+2022-03-07,156.377197265625,159.3000030517578,165.02000427246094,159.0399932861328,163.36000061035156,96418800,AAPL
+2022-03-08,154.55128479003906,157.44000244140625,162.8800048828125,155.8000030517578,158.82000732421875,131148300,AAPL
+2022-03-09,159.960205078125,162.9499969482422,163.41000366210938,159.41000366210938,161.47999572753906,91454900,AAPL
+2022-03-10,155.61146545410156,158.52000427246094,160.38999938964844,155.97999572753906,160.1999969482422,105342000,AAPL
+2022-03-11,151.89102172851562,154.72999572753906,159.27999877929688,154.5,158.92999267578125,96970100,AAPL
+2022-03-14,147.85641479492188,150.6199951171875,154.1199951171875,150.10000610351562,151.4499969482422,108732100,AAPL
+2022-03-15,152.24441528320312,155.08999633789062,155.57000732421875,150.3800048828125,150.89999389648438,92964300,AAPL
+2022-03-16,156.66184997558594,159.58999633789062,160.0,154.4600067138672,157.0500030517578,102300200,AAPL
+2022-03-17,157.6729736328125,160.6199951171875,161.0,157.6300048828125,158.61000061035156,75615400,AAPL
+2022-03-18,160.97129821777344,163.97999572753906,164.47999572753906,159.75999450683594,160.50999450683594,123511700,AAPL
+2022-03-21,162.3456268310547,165.3800048828125,166.35000610351562,163.00999450683594,163.50999450683594,95811400,AAPL
+2022-03-22,165.72250366210938,168.82000732421875,169.4199981689453,164.91000366210938,165.50999450683594,81532000,AAPL
+2022-03-23,167.0869598388672,170.2100067138672,172.63999938964844,167.64999389648438,167.99000549316406,98062700,AAPL
+2022-03-24,170.87615966796875,174.07000732421875,174.13999938964844,170.2100067138672,171.05999755859375,90131400,AAPL
+2022-03-25,171.51422119140625,174.72000122070312,175.27999877929688,172.75,173.8800048828125,80546200,AAPL
+2022-03-28,172.37811279296875,175.60000610351562,175.72999572753906,172.0,172.1699981689453,90371900,AAPL
+2022-03-29,175.6764373779297,178.9600067138672,179.00999450683594,176.33999633789062,176.69000244140625,100589400,AAPL
+2022-03-30,174.5082550048828,177.77000427246094,179.61000061035156,176.6999969482422,178.5500030517578,92633200,AAPL
+2022-03-31,171.40623474121094,174.61000061035156,178.02999877929688,174.39999389648438,177.83999633789062,103049300,AAPL
+2022-04-01,171.11175537109375,174.30999755859375,174.8800048828125,171.94000244140625,174.02999877929688,78751300,AAPL
+2022-04-04,175.1659698486328,178.44000244140625,178.49000549316406,174.44000244140625,174.57000732421875,76468400,AAPL
+2022-04-05,171.8479766845703,175.05999755859375,178.3000030517578,174.4199981689453,177.5,73401800,AAPL
+2022-04-06,168.67724609375,171.8300018310547,173.6300048828125,170.1300048828125,172.36000061035156,89058800,AAPL
+2022-04-07,168.9816131591797,172.13999938964844,173.36000061035156,169.85000610351562,171.16000366210938,77594700,AAPL
+2022-04-08,166.96920776367188,170.08999633789062,171.77999877929688,169.1999969482422,171.77999877929688,76575500,AAPL
+2022-04-11,162.70884704589844,165.75,169.02999877929688,165.5,168.7100067138672,72246700,AAPL
+2022-04-12,164.58380126953125,167.66000366210938,169.8699951171875,166.63999938964844,168.02000427246094,79265200,AAPL
+2022-04-13,167.27349853515625,170.39999389648438,171.0399932861328,166.77000427246094,167.38999938964844,70618900,AAPL
+2022-04-14,162.2572479248047,165.2899932861328,171.27000427246094,165.0399932861328,170.6199951171875,75329400,AAPL
+2022-04-18,162.0413055419922,165.07000732421875,166.60000610351562,163.57000732421875,163.9199981689453,69023900,AAPL
+2022-04-19,164.3285675048828,167.39999389648438,167.82000732421875,163.91000366210938,165.02000427246094,67723800,AAPL
+2022-04-20,164.1616668701172,167.22999572753906,168.8800048828125,166.10000610351562,168.75999450683594,67929800,AAPL
+2022-04-21,163.36651611328125,166.4199981689453,171.52999877929688,165.91000366210938,168.91000366210938,87227800,AAPL
+2022-04-22,158.82144165039062,161.7899932861328,167.8699951171875,161.5,166.4600067138672,84882400,AAPL
+2022-04-25,159.8914794921875,162.8800048828125,163.1699981689453,158.4600067138672,161.1199951171875,96046400,AAPL
+2022-04-26,153.9230194091797,156.8000030517578,162.33999633789062,156.72000122070312,162.25,95623200,AAPL
+2022-04-27,153.69725036621094,156.57000732421875,159.7899932861328,155.3800048828125,155.91000366210938,88063200,AAPL
+2022-04-28,160.63751220703125,163.63999938964844,164.52000427246094,158.92999267578125,159.25,130216800,AAPL
+2022-04-29,154.75741577148438,157.64999389648438,166.1999969482422,157.25,161.83999633789062,131747600,AAPL
+2022-05-02,155.06173706054688,157.9600067138672,158.22999572753906,153.27000427246094,156.7100067138672,123055300,AAPL
+2022-05-03,156.55386352539062,159.47999572753906,160.7100067138672,156.32000732421875,158.14999389648438,88966500,AAPL
+2022-05-04,162.973876953125,166.02000427246094,166.47999572753906,159.25999450683594,159.6699981689453,108256500,AAPL
+2022-05-05,153.89358520507812,156.77000427246094,164.0800018310547,154.9499969482422,163.85000610351562,130525300,AAPL
+2022-05-06,154.62107849121094,157.27999877929688,159.44000244140625,154.17999267578125,156.00999450683594,116124600,AAPL
+2022-05-09,149.48931884765625,152.05999755859375,155.8300018310547,151.49000549316406,154.92999267578125,131577900,AAPL
+2022-05-10,151.89791870117188,154.50999450683594,156.74000549316406,152.92999267578125,155.52000427246094,115366700,AAPL
+2022-05-11,144.0233154296875,146.5,155.4499969482422,145.80999755859375,153.5,142689800,AAPL
+2022-05-12,140.14991760253906,142.55999755859375,146.1999969482422,138.8000030517578,142.77000427246094,182602000,AAPL
+2022-05-13,144.62303161621094,147.11000061035156,148.10000610351562,143.11000061035156,144.58999633789062,113990900,AAPL
+2022-05-16,143.0795135498047,145.5399932861328,147.52000427246094,144.17999267578125,145.5500030517578,86643800,AAPL
+2022-05-17,146.71697998046875,149.24000549316406,149.77000427246094,146.67999267578125,148.86000061035156,78336300,AAPL
+2022-05-18,138.43939208984375,140.82000732421875,147.36000061035156,139.89999389648438,146.85000610351562,109742900,AAPL
+2022-05-19,135.02804565429688,137.35000610351562,141.66000366210938,136.60000610351562,139.8800048828125,136095600,AAPL
+2022-05-20,135.26393127441406,137.58999633789062,140.6999969482422,132.61000061035156,139.08999633789062,137426100,AAPL
+2022-05-23,140.69065856933594,143.11000061035156,143.25999450683594,137.64999389648438,137.7899932861328,117726300,AAPL
+2022-05-24,137.98712158203125,140.36000061035156,141.97000122070312,137.3300018310547,140.80999755859375,104132700,AAPL
+2022-05-25,138.1444091796875,140.52000427246094,141.7899932861328,138.33999633789062,138.42999267578125,92482700,AAPL
+2022-05-26,141.34930419921875,143.77999877929688,144.33999633789062,137.13999938964844,137.38999938964844,90601500,AAPL
+2022-05-27,147.1102294921875,149.63999938964844,149.67999267578125,145.25999450683594,145.38999938964844,90978500,AAPL
+2022-05-31,146.32374572753906,148.83999633789062,150.66000366210938,146.83999633789062,149.07000732421875,103718400,AAPL
+2022-06-01,146.1959686279297,148.7100067138672,151.74000549316406,147.67999267578125,149.89999389648438,74286600,AAPL
+2022-06-02,148.6536865234375,151.2100067138672,151.27000427246094,146.86000061035156,147.8300018310547,72348100,AAPL
+2022-06-03,142.9222412109375,145.3800048828125,147.97000122070312,144.4600067138672,146.89999389648438,88570300,AAPL
+2022-06-06,143.66940307617188,146.13999938964844,148.57000732421875,144.89999389648438,147.02999877929688,71598400,AAPL
+2022-06-07,146.1959686279297,148.7100067138672,149.0,144.10000610351562,144.35000610351562,67808200,AAPL
+2022-06-08,145.4586181640625,147.9600067138672,149.8699951171875,147.4600067138672,148.5800018310547,53950200,AAPL
+2022-06-09,140.2285614013672,142.63999938964844,147.9499969482422,142.52999877929688,147.0800018310547,69473000,AAPL
+2022-06-10,134.8117218017578,137.1300048828125,140.75999450683594,137.05999755859375,140.27999877929688,91437900,AAPL
+2022-06-13,129.6504669189453,131.8800048828125,135.1999969482422,131.44000244140625,132.8699951171875,122207100,AAPL
+2022-06-14,130.51559448242188,132.75999450683594,133.88999938964844,131.47999572753906,133.1300048828125,84784300,AAPL
+2022-06-15,133.1404571533203,135.42999267578125,137.33999633789062,132.16000366210938,134.2899932861328,91533000,AAPL
+2022-06-16,127.86124420166016,130.05999755859375,132.38999938964844,129.0399932861328,132.0800018310547,108123900,AAPL
+2022-06-17,129.33590698242188,131.55999755859375,133.0800018310547,129.80999755859375,130.07000732421875,134520300,AAPL
+2022-06-21,133.5730438232422,135.8699951171875,137.05999755859375,133.32000732421875,133.4199981689453,81000500,AAPL
+2022-06-22,133.06182861328125,135.35000610351562,137.75999450683594,133.91000366210938,134.7899932861328,73409200,AAPL
+2022-06-23,135.9324493408203,138.27000427246094,138.58999633789062,135.6300048828125,136.82000732421875,72433800,AAPL
+2022-06-24,139.26512145996094,141.66000366210938,141.91000366210938,139.77000427246094,139.89999389648438,89116800,AAPL
+2022-06-27,139.26512145996094,141.66000366210938,143.49000549316406,140.97000122070312,142.6999969482422,70207900,AAPL
+2022-06-28,135.1165008544922,137.44000244140625,143.4199981689453,137.32000732421875,142.1300048828125,67083400,AAPL
+2022-06-29,136.87623596191406,139.22999572753906,140.6699981689453,136.6699981689453,137.4600067138672,66242400,AAPL
+2022-06-30,134.40866088867188,136.72000122070312,138.3699951171875,133.77000427246094,137.25,98964500,AAPL
+2022-07-01,136.58126831054688,138.92999267578125,139.0399932861328,135.66000366210938,136.0399932861328,71051600,AAPL
+2022-07-05,139.16685485839844,141.55999755859375,141.61000061035156,136.92999267578125,137.77000427246094,73353800,AAPL
+2022-07-06,140.50384521484375,142.9199981689453,144.1199951171875,141.0800018310547,141.35000610351562,74064300,AAPL
+2022-07-07,143.87586975097656,146.35000610351562,146.5500030517578,143.27999877929688,143.2899932861328,66253700,AAPL
+2022-07-08,144.55419921875,147.0399932861328,147.5500030517578,145.0,145.25999450683594,64547800,AAPL
+2022-07-11,142.4208526611328,144.8699951171875,146.63999938964844,143.77999877929688,145.6699981689453,63141600,AAPL
+2022-07-12,143.3941192626953,145.86000061035156,148.4499969482422,145.0500030517578,145.75999450683594,77588800,AAPL
+2022-07-13,143.03041076660156,145.49000549316406,146.4499969482422,142.1199951171875,142.99000549316406,71185600,AAPL
+2022-07-14,145.9600372314453,148.47000122070312,148.9499969482422,143.25,144.0800018310547,78140700,AAPL
+2022-07-15,147.63125610351562,150.1699981689453,150.86000061035156,148.1999969482422,149.77999877929688,76259900,AAPL
+2022-07-18,144.5836944580078,147.07000732421875,151.57000732421875,146.6999969482422,150.74000549316406,81420900,AAPL
+2022-07-19,148.4472198486328,151.0,151.22999572753906,146.91000366210938,147.9199981689453,82982400,AAPL
+2022-07-20,150.45277404785156,153.0399932861328,153.72000122070312,150.3699951171875,151.1199951171875,64823400,AAPL
+2022-07-21,152.72372436523438,155.35000610351562,155.57000732421875,151.94000244140625,154.5,65086600,AAPL
+2022-07-22,151.4850311279297,154.08999633789062,156.27999877929688,153.41000366210938,155.38999938964844,66675400,AAPL
+2022-07-25,150.36428833007812,152.9499969482422,155.0399932861328,152.27999877929688,154.00999450683594,53623900,AAPL
+2022-07-26,149.037109375,151.60000610351562,153.08999633789062,150.8000030517578,152.25999450683594,55138700,AAPL
+2022-07-27,154.13931274414062,156.7899932861328,157.3300018310547,152.16000366210938,152.5800018310547,78620700,AAPL
+2022-07-28,154.6898956298828,157.35000610351562,157.63999938964844,154.41000366210938,156.97999572753906,81378700,AAPL
+2022-07-29,159.76266479492188,162.50999450683594,163.6300048828125,159.5,161.24000549316406,101786900,AAPL
+2022-08-01,158.77955627441406,161.50999450683594,163.58999633789062,160.88999938964844,161.00999450683594,67829400,AAPL
+2022-08-02,157.30491638183594,160.00999450683594,162.41000366210938,159.6300048828125,160.10000610351562,59907000,AAPL
+2022-08-03,163.3214569091797,166.1300048828125,166.58999633789062,160.75,160.83999633789062,82507500,AAPL
+2022-08-04,163.00686645507812,165.80999755859375,167.19000244140625,164.42999267578125,166.00999450683594,55474100,AAPL
+2022-08-05,162.78042602539062,165.35000610351562,165.85000610351562,163.0,163.2100067138672,56697000,AAPL
+2022-08-08,162.3079071044922,164.8699951171875,167.80999755859375,164.1999969482422,166.3699951171875,60276900,AAPL
+2022-08-09,162.3571319580078,164.9199981689453,165.82000732421875,163.25,164.02000427246094,63135500,AAPL
+2022-08-10,166.6099853515625,169.24000549316406,169.33999633789062,166.89999389648438,167.67999267578125,70170500,AAPL
+2022-08-11,165.8716583251953,168.49000549316406,170.99000549316406,168.19000244140625,170.05999755859375,57149200,AAPL
+2022-08-12,169.425537109375,172.10000610351562,172.1699981689453,169.39999389648438,169.82000732421875,68039400,AAPL
+2022-08-15,170.4986114501953,173.19000244140625,173.38999938964844,171.35000610351562,171.52000427246094,54091700,AAPL
+2022-08-16,170.34109497070312,173.02999877929688,173.7100067138672,171.66000366210938,172.77999877929688,56377100,AAPL
+2022-08-17,171.83746337890625,174.5500030517578,176.14999389648438,172.57000732421875,172.77000427246094,79542000,AAPL
+2022-08-18,171.4436798095703,174.14999389648438,174.89999389648438,173.1199951171875,173.75,62290100,AAPL
+2022-08-19,168.8545684814453,171.52000427246094,173.74000549316406,171.30999755859375,173.02999877929688,70346300,AAPL
+2022-08-22,164.9659423828125,167.57000732421875,169.86000061035156,167.13999938964844,169.69000244140625,69026800,AAPL
+2022-08-23,164.6312255859375,167.22999572753906,168.7100067138672,166.64999389648438,167.0800018310547,54147100,AAPL
+2022-08-24,164.92657470703125,167.52999877929688,168.11000061035156,166.25,167.32000732421875,53841500,AAPL
+2022-08-25,167.38772583007812,170.02999877929688,170.13999938964844,168.35000610351562,168.77999877929688,51218200,AAPL
+2022-08-26,161.0773162841797,163.6199951171875,171.0500030517578,163.55999755859375,170.57000732421875,78961000,AAPL
+2022-08-29,158.8721466064453,161.3800048828125,162.89999389648438,159.82000732421875,161.14999389648438,73314000,AAPL
+2022-08-30,156.44052124023438,158.91000366210938,162.55999755859375,157.72000122070312,162.1300048828125,77906200,AAPL
+2022-08-31,154.77679443359375,157.22000122070312,160.5800018310547,157.13999938964844,160.30999755859375,87991100,AAPL
+2022-09-01,155.5052947998047,157.9600067138672,158.4199981689453,154.6699981689453,156.63999938964844,74229900,AAPL
+2022-09-02,153.388671875,155.80999755859375,160.36000061035156,154.97000122070312,159.75,76957800,AAPL
+2022-09-06,152.1286163330078,154.52999877929688,157.08999633789062,153.69000244140625,156.47000122070312,73714800,AAPL
+2022-09-07,153.5363311767578,155.9600067138672,156.6699981689453,153.61000061035156,154.82000732421875,87449600,AAPL
+2022-09-08,152.0596923828125,154.4600067138672,156.36000061035156,152.67999267578125,154.63999938964844,84923800,AAPL
+2022-09-09,154.92442321777344,157.3699951171875,157.82000732421875,154.75,155.47000122070312,68028800,AAPL
+2022-09-12,160.8903045654297,163.42999267578125,164.25999450683594,159.3000030517578,159.58999633789062,104956000,AAPL
+2022-09-13,151.4492950439453,153.83999633789062,160.5399932861328,153.3699951171875,159.89999389648438,122656600,AAPL
+2022-09-14,152.89645385742188,155.30999755859375,157.10000610351562,153.61000061035156,154.7899932861328,87965400,AAPL
+2022-09-15,150.0021514892578,152.3699951171875,155.24000549316406,151.3800048828125,154.64999389648438,90481100,AAPL
+2022-09-16,148.3580780029297,150.6999969482422,151.35000610351562,148.3699951171875,151.2100067138672,162278800,AAPL
+2022-09-19,152.07936096191406,154.47999572753906,154.55999755859375,149.10000610351562,149.30999755859375,81474200,AAPL
+2022-09-20,154.4617462158203,156.89999389648438,158.0800018310547,153.0800018310547,153.39999389648438,107689800,AAPL
+2022-09-21,151.33119201660156,153.72000122070312,158.74000549316406,153.60000610351562,157.33999633789062,101696800,AAPL
+2022-09-22,150.3663787841797,152.74000549316406,154.47000122070312,150.91000366210938,152.3800048828125,86652500,AAPL
+2022-09-23,148.09230041503906,150.42999267578125,151.47000122070312,148.55999755859375,151.19000244140625,96029900,AAPL
+2022-09-26,148.42698669433594,150.77000427246094,153.77000427246094,149.63999938964844,149.66000366210938,93339400,AAPL
+2022-09-27,149.40164184570312,151.75999450683594,154.72000122070312,149.9499969482422,152.74000549316406,84442700,AAPL
+2022-09-28,147.51145935058594,149.83999633789062,150.63999938964844,144.83999633789062,147.63999938964844,146691400,AAPL
+2022-09-29,140.2658233642578,142.47999572753906,146.72000122070312,140.67999267578125,146.10000610351562,128138200,AAPL
+2022-09-30,136.05235290527344,138.1999969482422,143.10000610351562,138.0,141.27999877929688,124925300,AAPL
+2022-10-03,140.23631286621094,142.4499969482422,143.07000732421875,137.69000244140625,138.2100067138672,114311700,AAPL
+2022-10-04,143.82960510253906,146.10000610351562,146.22000122070312,144.25999450683594,145.02999877929688,87830100,AAPL
+2022-10-05,144.12493896484375,146.39999389648438,147.3800048828125,143.00999450683594,144.07000732421875,79471000,AAPL
+2022-10-06,143.1699981689453,145.42999267578125,147.5399932861328,145.22000122070312,145.80999755859375,68402200,AAPL
+2022-10-07,137.9129638671875,140.08999633789062,143.10000610351562,139.4499969482422,142.5399932861328,85925600,AAPL
+2022-10-10,138.2378387451172,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,74899000,AAPL
+2022-10-11,136.8202362060547,138.97999572753906,141.35000610351562,138.22000122070312,139.89999389648438,77033700,AAPL
+2022-10-12,136.19017028808594,138.33999633789062,140.36000061035156,138.16000366210938,139.1300048828125,70433700,AAPL
+2022-10-13,140.76791381835938,142.99000549316406,143.58999633789062,134.3699951171875,134.99000549316406,113224000,AAPL
+2022-10-14,136.22958374023438,138.3800048828125,144.52000427246094,138.19000244140625,144.30999755859375,88598000,AAPL
+2022-10-17,140.1969451904297,142.41000366210938,142.89999389648438,140.27000427246094,141.07000732421875,85250900,AAPL
+2022-10-18,141.51611328125,143.75,146.6999969482422,140.61000061035156,145.49000549316406,99136600,AAPL
+2022-10-19,141.6243896484375,143.86000061035156,144.9499969482422,141.5,141.69000244140625,61758300,AAPL
+2022-10-20,141.16168212890625,143.38999938964844,145.88999938964844,142.64999389648438,143.02000427246094,64522000,AAPL
+2022-10-21,144.98143005371094,147.27000427246094,147.85000610351562,142.64999389648438,142.8699951171875,86548600,AAPL
+2022-10-24,147.1275177001953,149.4499969482422,150.22999572753906,146.0,147.19000244140625,75981900,AAPL
+2022-10-25,149.9726104736328,152.33999633789062,152.49000549316406,149.36000061035156,150.08999633789062,74732300,AAPL
+2022-10-26,147.02908325195312,149.35000610351562,151.99000549316406,148.0399932861328,150.9600067138672,88194300,AAPL
+2022-10-27,142.54981994628906,144.8000030517578,149.0500030517578,144.1300048828125,148.07000732421875,109180200,AAPL
+2022-10-28,153.3197784423828,155.74000549316406,157.5,147.82000732421875,148.1999969482422,164762400,AAPL
+2022-10-31,150.95704650878906,153.33999633789062,154.24000549316406,151.9199981689453,153.16000366210938,97943200,AAPL
+2022-11-01,148.3088836669922,150.64999389648438,155.4499969482422,149.1300048828125,155.0800018310547,80379300,AAPL
+2022-11-02,142.7761993408203,145.02999877929688,152.1699981689453,145.0,148.9499969482422,93604600,AAPL
+2022-11-03,136.7218017578125,138.8800048828125,142.8000030517578,138.75,142.05999755859375,97918500,AAPL
+2022-11-04,136.45553588867188,138.3800048828125,142.6699981689453,134.3800048828125,142.08999633789062,140814800,AAPL
+2022-11-07,136.988037109375,138.9199981689453,139.14999389648438,135.6699981689453,137.11000061035156,83374600,AAPL
+2022-11-08,137.5599822998047,139.5,141.42999267578125,137.49000549316406,140.41000366210938,89908500,AAPL
+2022-11-09,132.9943389892578,134.8699951171875,138.5500030517578,134.58999633789062,138.5,74917800,AAPL
+2022-11-10,144.8274688720703,146.8699951171875,146.8699951171875,139.5,141.24000549316406,118854000,AAPL
+2022-11-11,147.61813354492188,149.6999969482422,150.00999450683594,144.3699951171875,145.82000732421875,93979700,AAPL
+2022-11-14,146.2178497314453,148.27999877929688,150.27999877929688,147.42999267578125,148.97000122070312,73374100,AAPL
+2022-11-15,147.9534149169922,150.0399932861328,153.58999633789062,148.55999755859375,152.22000122070312,89868300,AAPL
+2022-11-16,146.72079467773438,148.7899932861328,149.8699951171875,147.2899932861328,149.1300048828125,64218300,AAPL
+2022-11-17,148.62396240234375,150.72000122070312,151.47999572753906,146.14999389648438,146.42999267578125,80389400,AAPL
+2022-11-18,149.18597412109375,151.2899932861328,152.6999969482422,149.97000122070312,152.30999755859375,74829600,AAPL
+2022-11-21,145.95162963867188,148.00999450683594,150.3699951171875,147.72000122070312,150.16000366210938,58724100,AAPL
+2022-11-22,148.0914306640625,150.17999267578125,150.4199981689453,146.92999267578125,148.1300048828125,51804100,AAPL
+2022-11-23,148.96908569335938,151.07000732421875,151.8300018310547,149.33999633789062,149.4499969482422,58301400,AAPL
+2022-11-25,146.0502471923828,148.11000061035156,148.8800048828125,147.1199951171875,148.30999755859375,35195900,AAPL
+2022-11-28,142.21434020996094,144.22000122070312,146.63999938964844,143.3800048828125,145.13999938964844,69246000,AAPL
+2022-11-29,139.20672607421875,141.1699981689453,144.80999755859375,140.35000610351562,144.2899932861328,83763800,AAPL
+2022-11-30,145.97134399414062,148.02999877929688,148.72000122070312,140.5500030517578,141.39999389648438,111380900,AAPL
+2022-12-01,146.24745178222656,148.30999755859375,149.1300048828125,146.61000061035156,148.2100067138672,71250400,AAPL
+2022-12-02,145.75439453125,147.80999755859375,148.0,145.64999389648438,145.9600067138672,65447400,AAPL
+2022-12-05,144.59080505371094,146.6300048828125,150.9199981689453,145.77000427246094,147.77000427246094,68826400,AAPL
+2022-12-06,140.9225311279297,142.91000366210938,147.3000030517578,141.9199981689453,147.07000732421875,64727200,AAPL
+2022-12-07,138.97994995117188,140.94000244140625,143.3699951171875,140.0,142.19000244140625,69721100,AAPL
+2022-12-08,140.66615295410156,142.64999389648438,143.52000427246094,141.10000610351562,142.36000061035156,62128300,AAPL
+2022-12-09,140.1829833984375,142.16000366210938,145.57000732421875,140.89999389648438,142.33999633789062,76097000,AAPL
+2022-12-12,142.48057556152344,144.49000549316406,144.5,141.05999755859375,142.6999969482422,70462700,AAPL
+2022-12-13,143.4469757080078,145.47000122070312,149.97000122070312,144.24000549316406,149.5,93886200,AAPL
+2022-12-14,141.21839904785156,143.2100067138672,146.66000366210938,141.16000366210938,145.35000610351562,82291200,AAPL
+2022-12-15,134.60169982910156,136.5,141.8000030517578,136.02999877929688,141.11000061035156,98931900,AAPL
+2022-12-16,132.63934326171875,134.50999450683594,137.64999389648438,133.72999572753906,136.69000244140625,160156900,AAPL
+2022-12-19,130.5291290283203,132.3699951171875,135.1999969482422,131.32000732421875,135.11000061035156,79592600,AAPL
+2022-12-20,130.46009826660156,132.3000030517578,133.25,129.88999938964844,131.38999938964844,77432800,AAPL
+2022-12-21,133.56625366210938,135.4499969482422,136.80999755859375,132.75,132.97999572753906,85928000,AAPL
+2022-12-22,130.39105224609375,132.22999572753906,134.55999755859375,130.3000030517578,134.35000610351562,77852100,AAPL
+2022-12-23,130.02621459960938,131.86000061035156,132.4199981689453,129.63999938964844,130.9199981689453,63814900,AAPL
+2022-12-27,128.22166442871094,130.02999877929688,131.41000366210938,128.72000122070312,131.3800048828125,69007800,AAPL
+2022-12-28,124.28715515136719,126.04000091552734,131.02999877929688,125.87000274658203,129.6699981689453,85438400,AAPL
+2022-12-29,127.80750274658203,129.61000061035156,130.47999572753906,127.7300033569336,127.98999786376953,75703700,AAPL
+2022-12-30,128.123046875,129.92999267578125,129.9499969482422,127.43000030517578,128.41000366210938,77034200,AAPL
+2023-01-03,123.33065032958984,125.06999969482422,130.89999389648438,124.16999816894531,130.27999877929688,112117500,AAPL
+2023-01-04,124.60272216796875,126.36000061035156,128.66000366210938,125.08000183105469,126.88999938964844,89113600,AAPL
+2023-01-05,123.28133392333984,125.0199966430664,127.7699966430664,124.76000213623047,127.12999725341797,80962700,AAPL
+2023-01-06,127.8173599243164,129.6199951171875,130.2899932861328,124.88999938964844,126.01000213623047,87754700,AAPL
+2023-01-09,128.33998107910156,130.14999389648438,133.41000366210938,129.88999938964844,130.47000122070312,70790800,AAPL
+2023-01-10,128.9119110107422,130.72999572753906,131.25999450683594,128.1199951171875,130.25999450683594,63896200,AAPL
+2023-01-11,131.63356018066406,133.49000549316406,133.50999450683594,130.4600067138672,131.25,69458900,AAPL
+2023-01-12,131.55467224121094,133.41000366210938,134.25999450683594,131.44000244140625,133.8800048828125,71379600,AAPL
+2023-01-13,132.88587951660156,134.75999450683594,134.9199981689453,131.66000366210938,132.02999877929688,57809700,AAPL
+2023-01-17,134.04949951171875,135.94000244140625,137.2899932861328,134.1300048828125,134.8300018310547,63646600,AAPL
+2023-01-18,133.3296356201172,135.2100067138672,138.61000061035156,135.02999877929688,136.82000732421875,69672800,AAPL
+2023-01-19,133.38876342773438,135.27000427246094,136.25,133.77000427246094,134.0800018310547,58280400,AAPL
+2023-01-20,135.95263671875,137.8699951171875,138.02000427246094,134.22000122070312,135.27999877929688,80223600,AAPL
+2023-01-23,139.14756774902344,141.11000061035156,143.32000732421875,137.89999389648438,138.1199951171875,81760300,AAPL
+2023-01-24,140.54782104492188,142.52999877929688,143.16000366210938,140.3000030517578,140.30999755859375,66435100,AAPL
+2023-01-25,139.8871307373047,141.86000061035156,142.42999267578125,138.80999755859375,140.88999938964844,65799300,AAPL
+2023-01-26,141.9579620361328,143.9600067138672,144.25,141.89999389648438,143.1699981689453,54105100,AAPL
+2023-01-27,143.9005584716797,145.92999267578125,147.22999572753906,143.0800018310547,143.16000366210938,70555800,AAPL
+2023-01-30,141.0113067626953,143.0,145.5500030517578,142.85000610351562,144.9600067138672,64015300,AAPL
+2023-01-31,142.28335571289062,144.2899932861328,144.33999633789062,142.27999877929688,142.6999969482422,65874500,AAPL
+2023-02-01,143.40748596191406,145.42999267578125,146.61000061035156,141.32000732421875,143.97000122070312,77663600,AAPL
+2023-02-02,148.72254943847656,150.82000732421875,151.17999267578125,148.1699981689453,148.89999389648438,118339000,AAPL
+2023-02-03,152.3513641357422,154.5,157.3800048828125,147.8300018310547,148.02999877929688,154357300,AAPL
+2023-02-06,149.61985778808594,151.72999572753906,153.10000610351562,150.77999877929688,152.57000732421875,69858300,AAPL
+2023-02-07,152.49928283691406,154.64999389648438,155.22999572753906,150.63999938964844,150.63999938964844,83322600,AAPL
+2023-02-08,149.8072509765625,151.9199981689453,154.5800018310547,151.1699981689453,153.8800048828125,64120100,AAPL
+2023-02-09,148.7718048095703,150.8699951171875,154.3300018310547,150.4199981689453,153.77999877929688,56007100,AAPL
+2023-02-10,149.1372833251953,151.00999450683594,151.33999633789062,149.22000122070312,149.4600067138672,57450700,AAPL
+2023-02-13,151.94204711914062,153.85000610351562,154.25999450683594,150.9199981689453,150.9499969482422,62199000,AAPL
+2023-02-14,151.3000946044922,153.1999969482422,153.77000427246094,150.86000061035156,152.1199951171875,61707600,AAPL
+2023-02-15,153.4036865234375,155.3300018310547,155.5,152.8800048828125,153.11000061035156,65573800,AAPL
+2023-02-16,151.80377197265625,153.7100067138672,156.3300018310547,153.35000610351562,153.50999450683594,68167900,AAPL
+2023-02-17,150.6581573486328,152.5500030517578,153.0,150.85000610351562,152.35000610351562,59144100,AAPL
+2023-02-21,146.6386260986328,148.47999572753906,151.3000030517578,148.41000366210938,150.1999969482422,58867200,AAPL
+2023-02-22,147.06329345703125,148.91000366210938,149.9499969482422,147.16000366210938,148.8699951171875,51011300,AAPL
+2023-02-23,147.54721069335938,149.39999389648438,150.33999633789062,147.24000549316406,150.08999633789062,48394200,AAPL
+2023-02-24,144.8905792236328,146.7100067138672,147.19000244140625,145.72000122070312,147.11000061035156,55469600,AAPL
+2023-02-27,146.0855712890625,147.9199981689453,149.1699981689453,147.4499969482422,147.7100067138672,44998500,AAPL
+2023-02-28,145.5819091796875,147.41000366210938,149.0800018310547,146.8300018310547,147.0500030517578,50547000,AAPL
+2023-03-01,143.5079345703125,145.30999755859375,147.22999572753906,145.00999450683594,146.8300018310547,55479000,AAPL
+2023-03-02,144.1005096435547,145.91000366210938,146.7100067138672,143.89999389648438,144.3800048828125,52238100,AAPL
+2023-03-03,149.15701293945312,151.02999877929688,151.11000061035156,147.3300018310547,148.0399932861328,70732300,AAPL
+2023-03-06,151.92230224609375,153.8300018310547,156.3000030517578,153.4600067138672,153.7899932861328,87558000,AAPL
+2023-03-07,149.71995544433594,151.60000610351562,154.02999877929688,151.1300048828125,153.6999969482422,56182000,AAPL
+2023-03-08,150.97418212890625,152.8699951171875,153.47000122070312,151.8300018310547,152.80999755859375,47204800,AAPL
+2023-03-09,148.72247314453125,150.58999633789062,154.5399932861328,150.22999572753906,153.55999755859375,53833600,AAPL
+2023-03-10,146.6583709716797,148.5,150.94000244140625,147.61000061035156,150.2100067138672,68572400,AAPL
+2023-03-13,148.6039581298828,150.47000122070312,153.13999938964844,147.6999969482422,147.80999755859375,84457100,AAPL
+2023-03-14,150.6976776123047,152.58999633789062,153.39999389648438,150.10000610351562,151.27999877929688,73695900,AAPL
+2023-03-15,151.0927276611328,152.99000549316406,153.25,149.9199981689453,151.19000244140625,77167900,AAPL
+2023-03-16,153.917236328125,155.85000610351562,156.4600067138672,151.63999938964844,152.16000366210938,76161100,AAPL
+2023-03-17,153.07778930664062,155.0,156.74000549316406,154.27999877929688,156.0800018310547,98944600,AAPL
+2023-03-20,155.447998046875,157.39999389648438,157.82000732421875,154.14999389648438,155.07000732421875,73641400,AAPL
+2023-03-21,157.30471801757812,159.27999877929688,159.39999389648438,156.5399932861328,157.32000732421875,73938300,AAPL
+2023-03-22,155.87269592285156,157.8300018310547,162.13999938964844,157.80999755859375,159.3000030517578,75701800,AAPL
+2023-03-23,156.95901489257812,158.92999267578125,161.5500030517578,157.67999267578125,158.8300018310547,67622100,AAPL
+2023-03-24,158.26266479492188,160.25,160.33999633789062,157.85000610351562,158.86000061035156,59196500,AAPL
+2023-03-27,156.31707763671875,158.27999877929688,160.77000427246094,157.8699951171875,159.94000244140625,52390300,AAPL
+2023-03-28,155.69491577148438,157.64999389648438,158.49000549316406,155.97999572753906,157.97000122070312,45992200,AAPL
+2023-03-29,158.77622985839844,160.77000427246094,161.0500030517578,159.35000610351562,159.3699951171875,51305700,AAPL
+2023-03-30,160.3465118408203,162.36000061035156,162.47000122070312,161.27000427246094,161.52999877929688,49501700,AAPL
+2023-03-31,162.85499572753906,164.89999389648438,165.0,161.91000366210938,162.44000244140625,68749800,AAPL
+2023-04-03,164.1092529296875,166.1699981689453,166.2899932861328,164.22000122070312,164.27000427246094,56976200,AAPL
+2023-04-04,163.57594299316406,165.6300048828125,166.83999633789062,165.11000061035156,166.60000610351562,46278300,AAPL
+2023-04-05,161.7291259765625,163.75999450683594,165.0500030517578,161.8000030517578,164.74000549316406,51511700,AAPL
+2023-04-06,162.6179656982422,164.66000366210938,164.9600067138672,162.0,162.42999267578125,45390100,AAPL
+2023-04-10,160.02059936523438,162.02999877929688,162.02999877929688,160.0800018310547,161.4199981689453,47716900,AAPL
+2023-04-11,158.80587768554688,160.8000030517578,162.36000061035156,160.50999450683594,162.35000610351562,47644200,AAPL
+2023-04-12,158.11453247070312,160.10000610351562,162.05999755859375,159.77999877929688,161.22000122070312,50133100,AAPL
+2023-04-13,163.5067901611328,165.55999755859375,165.8000030517578,161.4199981689453,161.6300048828125,68445600,AAPL
+2023-04-14,163.16116333007812,165.2100067138672,166.32000732421875,163.82000732421875,164.58999633789062,49386500,AAPL
+2023-04-17,163.180908203125,165.22999572753906,165.38999938964844,164.02999877929688,165.08999633789062,41516200,AAPL
+2023-04-18,164.40554809570312,166.47000122070312,167.41000366210938,165.64999389648438,166.10000610351562,49923000,AAPL
+2023-04-19,165.55116271972656,167.6300048828125,168.16000366210938,165.5399932861328,165.8000030517578,47720200,AAPL
+2023-04-20,164.58328247070312,166.64999389648438,167.8699951171875,165.55999755859375,166.08999633789062,52456400,AAPL
+2023-04-21,162.97352600097656,165.02000427246094,166.4499969482422,164.49000549316406,165.0500030517578,58337300,AAPL
+2023-04-24,163.27967834472656,165.3300018310547,165.60000610351562,163.88999938964844,165.0,41949600,AAPL
+2023-04-25,161.73904418945312,163.77000427246094,166.30999755859375,163.72999572753906,165.19000244140625,48714100,AAPL
+2023-04-26,161.7291259765625,163.75999450683594,165.27999877929688,162.8000030517578,163.05999755859375,45498800,AAPL
+2023-04-27,166.32151794433594,168.41000366210938,168.55999755859375,165.19000244140625,165.19000244140625,64902300,AAPL
+2023-04-28,167.57569885253906,169.67999267578125,169.85000610351562,167.8800048828125,168.49000549316406,55275900,AAPL
+2023-05-01,167.48684692382812,169.58999633789062,170.4499969482422,168.63999938964844,169.27999877929688,52472900,AAPL
+2023-05-02,166.4498748779297,168.5399932861328,170.35000610351562,167.5399932861328,170.08999633789062,48425700,AAPL
+2023-05-03,165.37335205078125,167.4499969482422,170.9199981689453,167.16000366210938,169.5,65136000,AAPL
+2023-05-04,163.73397827148438,165.7899932861328,167.0399932861328,164.30999755859375,164.88999938964844,81235400,AAPL
+2023-05-05,171.41748046875,173.57000732421875,174.3000030517578,170.75999450683594,170.97999572753906,113453200,AAPL
+2023-05-08,171.3483428955078,173.5,173.85000610351562,172.11000061035156,172.47999572753906,55962800,AAPL
+2023-05-09,169.63978576660156,171.77000427246094,173.5399932861328,171.60000610351562,173.0500030517578,45326900,AAPL
+2023-05-10,171.40760803222656,173.55999755859375,174.02999877929688,171.89999389648438,173.02000427246094,53724500,AAPL
+2023-05-11,171.59524536132812,173.75,174.58999633789062,172.1699981689453,173.85000610351562,49514700,AAPL
+2023-05-12,170.66563415527344,172.57000732421875,174.05999755859375,171.0,173.6199951171875,45533100,AAPL
+2023-05-15,170.171142578125,172.07000732421875,173.2100067138672,171.47000122070312,173.16000366210938,37266700,AAPL
+2023-05-16,170.171142578125,172.07000732421875,173.13999938964844,171.8000030517578,171.99000549316406,42110300,AAPL
+2023-05-17,170.7843017578125,172.69000244140625,172.92999267578125,170.4199981689453,171.7100067138672,57951600,AAPL
+2023-05-18,173.1182403564453,175.0500030517578,175.24000549316406,172.5800018310547,173.0,65496700,AAPL
+2023-05-19,173.22703552246094,175.16000366210938,176.38999938964844,174.94000244140625,176.38999938964844,55809500,AAPL
+2023-05-22,172.2776336669922,174.1999969482422,174.7100067138672,173.4499969482422,173.97999572753906,43570900,AAPL
+2023-05-23,169.66676330566406,171.55999755859375,173.3800048828125,171.27999877929688,173.1300048828125,50747300,AAPL
+2023-05-24,169.94366455078125,171.83999633789062,172.4199981689453,170.52000427246094,171.08999633789062,45143500,AAPL
+2023-05-25,171.08099365234375,172.99000549316406,173.89999389648438,171.69000244140625,172.41000366210938,56058300,AAPL
+2023-05-26,173.49403381347656,175.42999267578125,175.77000427246094,173.11000061035156,173.32000732421875,54835000,AAPL
+2023-05-30,175.34341430664062,177.3000030517578,178.99000549316406,176.57000732421875,176.9600067138672,55964400,AAPL
+2023-05-31,175.2939910888672,177.25,179.35000610351562,176.75999450683594,177.3300018310547,99625300,AAPL
+2023-06-01,178.10263061523438,180.08999633789062,180.1199951171875,176.92999267578125,177.6999969482422,68901800,AAPL
+2023-06-02,178.95314025878906,180.9499969482422,181.77999877929688,179.25999450683594,181.02999877929688,61996900,AAPL
+2023-06-05,177.5982666015625,179.5800018310547,184.9499969482422,178.0399932861328,182.6300048828125,121946500,AAPL
+2023-06-06,177.2323455810547,179.2100067138672,180.1199951171875,177.42999267578125,179.97000122070312,64848400,AAPL
+2023-06-07,175.85768127441406,177.82000732421875,181.2100067138672,177.32000732421875,178.44000244140625,61944600,AAPL
+2023-06-08,178.5773468017578,180.57000732421875,180.83999633789062,177.4600067138672,177.89999389648438,50214900,AAPL
+2023-06-09,178.96302795410156,180.9600067138672,182.22999572753906,180.6300048828125,181.5,48900000,AAPL
+2023-06-12,181.7617950439453,183.7899932861328,183.88999938964844,180.97000122070312,181.27000427246094,54274900,AAPL
+2023-06-13,181.28709411621094,183.30999755859375,184.14999389648438,182.44000244140625,182.8000030517578,54929100,AAPL
+2023-06-14,181.9200439453125,183.9499969482422,184.38999938964844,182.02000427246094,183.3699951171875,57462900,AAPL
+2023-06-15,183.95730590820312,186.00999450683594,186.52000427246094,183.77999877929688,183.9600067138672,65433200,AAPL
+2023-06-16,182.8793182373047,184.9199981689453,186.99000549316406,184.27000427246094,186.72999572753906,101256200,AAPL
+2023-06-20,182.96832275390625,185.00999450683594,186.10000610351562,184.41000366210938,184.41000366210938,49799100,AAPL
+2023-06-21,181.92994689941406,183.9600067138672,185.41000366210938,182.58999633789062,184.89999389648438,49515700,AAPL
+2023-06-22,184.9364013671875,187.0,187.0500030517578,183.6699981689453,183.74000549316406,51245300,AAPL
+2023-06-23,184.61993408203125,186.67999267578125,187.55999755859375,185.00999450683594,185.5500030517578,53117000,AAPL
+2023-06-26,183.2254638671875,185.27000427246094,188.0500030517578,185.22999572753906,186.8300018310547,48088700,AAPL
+2023-06-27,185.9846649169922,188.05999755859375,188.38999938964844,185.6699981689453,185.88999938964844,50730800,AAPL
+2023-06-28,187.1615447998047,189.25,189.89999389648438,187.60000610351562,187.92999267578125,51216800,AAPL
+2023-06-29,187.497802734375,189.58999633789062,190.07000732421875,188.94000244140625,189.0800018310547,46347300,AAPL
+2023-06-30,191.8294677734375,193.97000122070312,194.47999572753906,191.25999450683594,191.6300048828125,85213200,AAPL
+2023-07-03,190.33612060546875,192.4600067138672,193.8800048828125,191.75999450683594,193.77999877929688,31458200,AAPL
+2023-07-05,189.21861267089844,191.3300018310547,192.97999572753906,190.6199951171875,191.57000732421875,46920300,AAPL
+2023-07-06,189.6933135986328,191.80999755859375,192.02000427246094,189.1999969482422,189.83999633789062,45094300,AAPL
+2023-07-07,188.57574462890625,190.67999267578125,192.6699981689453,190.24000549316406,191.41000366210938,46815000,AAPL
+2023-07-10,186.5286102294922,188.61000061035156,189.99000549316406,187.0399932861328,189.25999450683594,59922200,AAPL
+2023-07-11,186.0044708251953,188.0800018310547,189.3000030517578,186.60000610351562,189.16000366210938,46638100,AAPL
+2023-07-12,187.6758270263672,189.77000427246094,191.6999969482422,188.47000122070312,189.67999267578125,60750200,AAPL
+2023-07-13,188.43731689453125,190.5399932861328,191.19000244140625,189.77999877929688,190.5,41342300,AAPL
+2023-07-14,188.58566284179688,190.69000244140625,191.17999267578125,189.6300048828125,190.22999572753906,41616200,AAPL
+2023-07-17,191.8492431640625,193.99000549316406,194.32000732421875,191.80999755859375,191.89999389648438,50520200,AAPL
+2023-07-18,191.59210205078125,193.72999572753906,194.3300018310547,192.4199981689453,193.35000610351562,48288200,AAPL
+2023-07-19,192.94699096679688,195.10000610351562,198.22999572753906,192.64999389648438,193.10000610351562,80507300,AAPL
+2023-07-20,190.99874877929688,193.1300048828125,196.47000122070312,192.5,195.08999633789062,59581200,AAPL
+2023-07-21,189.82186889648438,191.94000244140625,194.97000122070312,191.22999572753906,194.10000610351562,71951700,AAPL
+2023-07-24,190.6229248046875,192.75,194.91000366210938,192.25,193.41000366210938,45377800,AAPL
+2023-07-25,191.48333740234375,193.6199951171875,194.44000244140625,192.9199981689453,193.3300018310547,37283200,AAPL
+2023-07-26,192.35360717773438,194.5,195.63999938964844,193.32000732421875,193.6699981689453,47471900,AAPL
+2023-07-27,191.08773803710938,193.22000122070312,197.1999969482422,192.5500030517578,196.02000427246094,47460200,AAPL
+2023-07-28,193.66896057128906,195.8300018310547,196.6300048828125,194.13999938964844,194.6699981689453,48291400,AAPL
+2023-07-31,194.2821044921875,196.4499969482422,196.49000549316406,195.25999450683594,196.05999755859375,38824100,AAPL
+2023-08-01,193.45135498046875,195.61000061035156,196.72999572753906,195.27999877929688,196.24000549316406,35175100,AAPL
+2023-08-02,190.45480346679688,192.5800018310547,195.17999267578125,191.85000610351562,195.0399932861328,50389300,AAPL
+2023-08-03,189.0603485107422,191.1699981689453,192.3699951171875,190.69000244140625,191.57000732421875,61235200,AAPL
+2023-08-04,179.98165893554688,181.99000549316406,187.3800048828125,181.9199981689453,185.52000427246094,115956800,AAPL
+2023-08-07,176.87632751464844,178.85000610351562,183.1300048828125,177.35000610351562,182.1300048828125,97576100,AAPL
+2023-08-08,177.8158416748047,179.8000030517578,180.27000427246094,177.5800018310547,179.69000244140625,67823000,AAPL
+2023-08-09,176.22360229492188,178.19000244140625,180.92999267578125,177.00999450683594,180.8699951171875,60378500,AAPL
+2023-08-10,176.00604248046875,177.97000122070312,180.75,177.60000610351562,179.47999572753906,54686900,AAPL
+2023-08-11,176.06544494628906,177.7899932861328,178.6199951171875,176.5500030517578,177.32000732421875,52036700,AAPL
+2023-08-14,177.71925354003906,179.4600067138672,179.69000244140625,177.30999755859375,177.97000122070312,43675600,AAPL
+2023-08-15,175.72872924804688,177.4499969482422,179.47999572753906,177.0500030517578,178.8800048828125,43622600,AAPL
+2023-08-16,174.8572998046875,176.57000732421875,178.5399932861328,176.5,177.1300048828125,46964900,AAPL
+2023-08-17,172.31222534179688,174.0,177.50999450683594,173.47999572753906,177.13999938964844,66062900,AAPL
+2023-08-18,172.79750061035156,174.49000549316406,175.10000610351562,171.9600067138672,172.3000030517578,61172200,AAPL
+2023-08-21,174.13433837890625,175.83999633789062,176.1300048828125,173.74000549316406,175.07000732421875,46311900,AAPL
+2023-08-22,175.5108642578125,177.22999572753906,177.67999267578125,176.25,177.05999755859375,42038900,AAPL
+2023-08-23,179.36314392089844,181.1199951171875,181.5500030517578,178.3300018310547,178.52000427246094,52722800,AAPL
+2023-08-24,174.6691436767578,176.3800048828125,181.10000610351562,176.00999450683594,180.6699981689453,54945800,AAPL
+2023-08-25,176.87750244140625,178.61000061035156,179.14999389648438,175.82000732421875,177.3800048828125,51449600,AAPL
+2023-08-28,178.44216918945312,180.19000244140625,180.58999633789062,178.5500030517578,180.08999633789062,43820700,AAPL
+2023-08-29,182.33404541015625,184.1199951171875,184.89999389648438,179.5,179.6999969482422,53003900,AAPL
+2023-08-30,185.8297882080078,187.64999389648438,187.85000610351562,184.74000549316406,184.94000244140625,60813900,AAPL
+2023-08-31,186.04766845703125,187.8699951171875,189.1199951171875,187.47999572753906,187.83999633789062,60794500,AAPL
+2023-09-01,187.6222686767578,189.4600067138672,189.9199981689453,188.27999877929688,189.49000549316406,45766500,AAPL
+2023-09-05,187.85989379882812,189.6999969482422,189.97999572753906,187.61000061035156,188.27999877929688,45280000,AAPL
+2023-09-06,181.1357879638672,182.91000366210938,188.85000610351562,181.47000122070312,188.39999389648438,81755800,AAPL
+2023-09-07,175.83767700195312,177.55999755859375,178.2100067138672,173.5399932861328,175.17999267578125,112488800,AAPL
+2023-09-08,176.45166015625,178.17999267578125,180.24000549316406,177.7899932861328,178.35000610351562,65551300,AAPL
+2023-09-11,177.62022399902344,179.36000061035156,180.3000030517578,177.33999633789062,180.07000732421875,58953100,AAPL
+2023-09-12,174.58990478515625,176.3000030517578,180.1300048828125,174.82000732421875,179.49000549316406,90370200,AAPL
+2023-09-13,172.5202178955078,174.2100067138672,177.3000030517578,173.97999572753906,176.50999450683594,84267900,AAPL
+2023-09-14,174.0353546142578,175.74000549316406,176.10000610351562,173.5800018310547,174.0,60895800,AAPL
+2023-09-15,173.31239318847656,175.00999450683594,176.5,173.82000732421875,176.47999572753906,109259500,AAPL
+2023-09-18,176.24371337890625,177.97000122070312,179.3800048828125,176.1699981689453,176.47999572753906,67257600,AAPL
+2023-09-19,177.3330535888672,179.07000732421875,179.6300048828125,177.1300048828125,177.52000427246094,51826900,AAPL
+2023-09-20,173.7877655029297,175.49000549316406,179.6999969482422,175.39999389648438,179.25999450683594,58436200,AAPL
+2023-09-21,172.24290466308594,173.92999267578125,176.3000030517578,173.86000061035156,174.5500030517578,63149100,AAPL
+2023-09-22,173.09454345703125,174.7899932861328,177.0800018310547,174.0500030517578,174.6699981689453,56725400,AAPL
+2023-09-25,174.37203979492188,176.0800018310547,176.97000122070312,174.14999389648438,174.1999969482422,46172700,AAPL
+2023-09-26,170.29200744628906,171.9600067138672,175.1999969482422,171.66000366210938,174.82000732421875,64588900,AAPL
+2023-09-27,168.77682495117188,170.42999267578125,173.0399932861328,169.0500030517578,172.6199951171875,66921800,AAPL
+2023-09-28,169.03433227539062,170.69000244140625,172.02999877929688,167.6199951171875,169.33999633789062,56294400,AAPL
+2023-09-29,169.54928588867188,171.2100067138672,173.07000732421875,170.33999633789062,172.02000427246094,51861100,AAPL
+2023-10-02,172.0646514892578,173.75,174.3000030517578,170.92999267578125,171.22000122070312,52164500,AAPL
+2023-10-03,170.7277374267578,172.39999389648438,173.6300048828125,170.82000732421875,172.25999450683594,49594600,AAPL
+2023-10-04,171.9755096435547,173.66000366210938,174.2100067138672,170.97000122070312,171.08999633789062,53020300,AAPL
+2023-10-05,173.21340942382812,174.91000366210938,175.4499969482422,172.67999267578125,173.7899932861328,48527900,AAPL
+2023-10-06,175.7683563232422,177.49000549316406,177.99000549316406,173.17999267578125,173.8000030517578,57266700,AAPL
+2023-10-09,177.2538299560547,178.99000549316406,179.0500030517578,175.8000030517578,176.80999755859375,42390800,AAPL
+2023-10-10,176.65963745117188,178.38999938964844,179.72000122070312,177.9499969482422,178.10000610351562,43698000,AAPL
+2023-10-11,178.05596923828125,179.8000030517578,179.85000610351562,177.60000610351562,178.1999969482422,47551100,AAPL
+2023-10-12,178.9571533203125,180.7100067138672,182.33999633789062,179.0399932861328,180.07000732421875,56743100,AAPL
+2023-10-13,177.1151885986328,178.85000610351562,181.92999267578125,178.13999938964844,181.4199981689453,51427100,AAPL
+2023-10-16,176.98643493652344,178.72000122070312,179.0800018310547,176.50999450683594,176.75,52517000,AAPL
+2023-10-17,175.431640625,177.14999389648438,178.4199981689453,174.8000030517578,176.64999389648438,57549400,AAPL
+2023-10-18,174.13433837890625,175.83999633789062,177.5800018310547,175.11000061035156,175.5800018310547,54764400,AAPL
+2023-10-19,173.75807189941406,175.4600067138672,177.83999633789062,175.19000244140625,176.0399932861328,59302900,AAPL
+2023-10-20,171.20306396484375,172.8800048828125,175.4199981689453,172.63999938964844,175.30999755859375,64244000,AAPL
+2023-10-23,171.3218994140625,173.0,174.00999450683594,169.92999267578125,170.91000366210938,55980100,AAPL
+2023-10-24,171.75765991210938,173.44000244140625,173.6699981689453,171.4499969482422,173.0500030517578,43816600,AAPL
+2023-10-25,169.4403533935547,171.10000610351562,173.05999755859375,170.64999389648438,171.8800048828125,57157000,AAPL
+2023-10-26,165.2711639404297,166.88999938964844,171.3800048828125,165.6699981689453,170.3699951171875,70625300,AAPL
+2023-10-27,166.58828735351562,168.22000122070312,168.9600067138672,166.8300018310547,166.91000366210938,58499100,AAPL
+2023-10-30,168.63818359375,170.2899932861328,171.1699981689453,168.8699951171875,169.02000427246094,51131000,AAPL
+2023-10-31,169.11355590820312,170.77000427246094,170.89999389648438,167.89999389648438,169.35000610351562,44846000,AAPL
+2023-11-01,172.2825164794922,173.97000122070312,174.22999572753906,170.1199951171875,171.0,56934900,AAPL
+2023-11-02,175.8475799560547,177.57000732421875,177.77999877929688,175.4600067138672,175.52000427246094,77334800,AAPL
+2023-11-03,174.93650817871094,176.64999389648438,176.82000732421875,173.35000610351562,174.24000549316406,79829200,AAPL
+2023-11-06,177.49148559570312,179.22999572753906,179.42999267578125,176.2100067138672,176.3800048828125,63841300,AAPL
+2023-11-07,180.05636596679688,181.82000732421875,182.44000244140625,178.97000122070312,179.17999267578125,70530000,AAPL
+2023-11-08,181.11598205566406,182.88999938964844,183.4499969482422,181.58999633789062,182.35000610351562,49340300,AAPL
+2023-11-09,180.640625,182.41000366210938,184.1199951171875,181.80999755859375,182.9600067138672,53763500,AAPL
+2023-11-10,184.8351287841797,186.39999389648438,186.57000732421875,183.52999877929688,183.97000122070312,66133400,AAPL
+2023-11-13,183.24856567382812,184.8000030517578,186.02999877929688,184.2100067138672,185.82000732421875,43627500,AAPL
+2023-11-14,185.86639404296875,187.44000244140625,188.11000061035156,186.3000030517578,187.6999969482422,60108400,AAPL
+2023-11-15,186.4315948486328,188.00999450683594,189.5,187.77999877929688,187.85000610351562,53790500,AAPL
+2023-11-16,188.11732482910156,189.7100067138672,190.9600067138672,188.64999389648438,189.57000732421875,54412900,AAPL
+2023-11-17,188.09750366210938,189.69000244140625,190.3800048828125,188.57000732421875,190.25,50922700,AAPL
+2023-11-20,189.84271240234375,191.4499969482422,191.91000366210938,189.8800048828125,189.88999938964844,46505100,AAPL
+2023-11-21,189.0395050048828,190.63999938964844,191.52000427246094,189.74000549316406,191.41000366210938,38134500,AAPL
+2023-11-22,189.70388793945312,191.30999755859375,192.92999267578125,190.8300018310547,191.49000549316406,39617700,AAPL
+2023-11-24,188.37515258789062,189.97000122070312,190.89999389648438,189.25,190.8699951171875,24048300,AAPL
+2023-11-27,188.1966552734375,189.7899932861328,190.6699981689453,188.89999389648438,189.9199981689453,40552600,AAPL
+2023-11-28,188.801513671875,190.39999389648438,191.0800018310547,189.39999389648438,189.77999877929688,38415400,AAPL
+2023-11-29,187.78018188476562,189.3699951171875,192.08999633789062,188.97000122070312,190.89999389648438,43014200,AAPL
+2023-11-30,188.35531616210938,189.9499969482422,190.32000732421875,188.19000244140625,189.83999633789062,48794400,AAPL
+2023-12-01,189.63449096679688,191.24000549316406,191.55999755859375,189.22999572753906,190.3300018310547,45704800,AAPL
+2023-12-04,187.83969116210938,189.42999267578125,190.0500030517578,187.4499969482422,189.97999572753906,43389500,AAPL
+2023-12-05,191.7961883544922,193.4199981689453,194.39999389648438,190.17999267578125,190.2100067138672,66628400,AAPL
+2023-12-06,190.70542907714844,192.32000732421875,194.75999450683594,192.11000061035156,194.4499969482422,41089700,AAPL
+2023-12-07,192.63905334472656,194.27000427246094,195.0,193.58999633789062,193.6300048828125,47477700,AAPL
+2023-12-08,194.0669708251953,195.7100067138672,195.99000549316406,193.6699981689453,194.1999969482422,53406400,AAPL
+2023-12-11,191.5582275390625,193.17999267578125,193.49000549316406,191.4199981689453,193.11000061035156,60943700,AAPL
+2023-12-12,193.07534790039062,194.7100067138672,194.72000122070312,191.72000122070312,193.0800018310547,52696900,AAPL
+2023-12-13,196.29808044433594,197.9600067138672,198.0,194.85000610351562,195.08999633789062,70404200,AAPL
+2023-12-14,196.44680786132812,198.11000061035156,199.6199951171875,196.16000366210938,198.02000427246094,66831600,AAPL
+2023-12-15,195.91134643554688,197.57000732421875,198.39999389648438,197.0,197.52999877929688,128538400,AAPL
+2023-12-18,194.24545288085938,195.88999938964844,196.6300048828125,194.38999938964844,196.08999633789062,55751900,AAPL
+2023-12-19,195.28665161132812,196.94000244140625,196.9499969482422,195.88999938964844,196.16000366210938,40714100,AAPL
+2023-12-20,193.19436645507812,194.8300018310547,197.67999267578125,194.8300018310547,196.89999389648438,52242800,AAPL
+2023-12-21,193.04559326171875,194.67999267578125,197.0800018310547,193.5,196.10000610351562,46482500,AAPL
+2023-12-22,191.97467041015625,193.60000610351562,195.41000366210938,192.97000122070312,195.17999267578125,37149600,AAPL
+2023-12-26,191.42930603027344,193.0500030517578,193.88999938964844,192.8300018310547,193.61000061035156,28919300,AAPL
+2023-12-27,191.52845764160156,193.14999389648438,193.5,191.08999633789062,192.49000549316406,48087700,AAPL
+2023-12-28,191.95486450195312,193.5800018310547,194.66000366210938,193.1699981689453,194.13999938964844,34049900,AAPL
+2023-12-29,190.91366577148438,192.52999877929688,194.39999389648438,191.72999572753906,193.89999389648438,42672100,AAPL
+2024-01-02,184.08151245117188,185.63999938964844,188.44000244140625,183.88999938964844,187.14999389648438,82488700,AAPL
+2024-01-03,182.7031707763672,184.25,185.8800048828125,183.42999267578125,184.22000122070312,58414500,AAPL
+2024-01-04,180.3828125,181.91000366210938,183.08999633789062,180.8800048828125,182.14999389648438,71983600,AAPL
+2024-01-05,179.65895080566406,181.17999267578125,182.75999450683594,180.1699981689453,181.99000549316406,62379700,AAPL
+2024-01-08,184.002197265625,185.55999755859375,185.60000610351562,181.5,182.08999633789062,59144500,AAPL
+2024-01-09,183.58570861816406,185.13999938964844,185.14999389648438,182.72999572753906,183.9199981689453,42841800,AAPL
+2024-01-10,184.62689208984375,186.19000244140625,186.39999389648438,183.9199981689453,184.35000610351562,46792900,AAPL
+2024-01-11,184.03192138671875,185.58999633789062,187.0500030517578,183.6199951171875,186.5399932861328,49128400,AAPL
+2024-01-12,184.35914611816406,185.9199981689453,186.74000549316406,185.19000244140625,186.05999755859375,40477800,AAPL
+2024-01-16,182.08839416503906,183.6300048828125,184.25999450683594,180.92999267578125,182.16000366210938,65603000,AAPL
+2024-01-17,181.14634704589844,182.67999267578125,182.92999267578125,180.3000030517578,181.27000427246094,47317400,AAPL
+2024-01-18,187.04640197753906,188.6300048828125,189.13999938964844,185.8300018310547,186.08999633789062,78005800,AAPL
+2024-01-19,189.95179748535156,191.55999755859375,191.9499969482422,188.82000732421875,189.3300018310547,68903000,AAPL
+2024-01-22,192.26223754882812,193.88999938964844,195.3300018310547,192.25999450683594,192.3000030517578,60133900,AAPL
+2024-01-23,193.54141235351562,195.17999267578125,195.75,193.8300018310547,195.02000427246094,42355600,AAPL
+2024-01-24,192.8671112060547,194.5,196.3800048828125,194.33999633789062,195.4199981689453,53631300,AAPL
+2024-01-25,192.53988647460938,194.1699981689453,196.27000427246094,193.11000061035156,195.22000122070312,54822100,AAPL
+2024-01-26,190.80458068847656,192.4199981689453,194.75999450683594,191.94000244140625,194.27000427246094,44594000,AAPL
+2024-01-29,190.12037658691406,191.72999572753906,192.1999969482422,189.5800018310547,192.00999450683594,47145600,AAPL
+2024-01-30,186.4613494873047,188.0399932861328,191.8000030517578,187.47000122070312,190.94000244140625,55859400,AAPL
+2024-01-31,182.85191345214844,184.39999389648438,187.10000610351562,184.35000610351562,187.0399932861328,55467800,AAPL
+2024-02-01,185.29127502441406,186.86000061035156,186.9499969482422,183.82000732421875,183.99000549316406,64885400,AAPL
+2024-02-02,184.2897491455078,185.85000610351562,187.3300018310547,179.25,179.86000061035156,102551700,AAPL
+2024-02-05,186.1043701171875,187.67999267578125,189.25,185.83999633789062,188.14999389648438,69668800,AAPL
+2024-02-06,187.7107696533203,189.3000030517578,189.30999755859375,186.77000427246094,186.86000061035156,43490800,AAPL
+2024-02-07,187.81983947753906,189.41000366210938,191.0500030517578,188.61000061035156,190.63999938964844,53439000,AAPL
+2024-02-08,186.739013671875,188.32000732421875,189.5399932861328,187.35000610351562,189.38999938964844,40962000,AAPL
+2024-02-09,187.50352478027344,188.85000610351562,189.99000549316406,188.0,188.64999389648438,45155200,AAPL
+2024-02-12,185.81561279296875,187.14999389648438,188.6699981689453,186.7899932861328,188.4199981689453,41781900,AAPL
+2024-02-13,183.72067260742188,185.0399932861328,186.2100067138672,183.50999450683594,185.77000427246094,56529500,AAPL
+2024-02-14,182.83700561523438,184.14999389648438,185.52999877929688,182.44000244140625,185.32000732421875,54630500,AAPL
+2024-02-15,182.54908752441406,183.86000061035156,184.49000549316406,181.35000610351562,183.5500030517578,65434500,AAPL
+2024-02-16,181.0101318359375,182.30999755859375,184.85000610351562,181.6699981689453,183.4199981689453,49752500,AAPL
+2024-02-20,180.26547241210938,181.55999755859375,182.42999267578125,180.0,181.7899932861328,53665600,AAPL
+2024-02-21,181.0200653076172,182.32000732421875,182.88999938964844,180.66000366210938,181.94000244140625,41371400,AAPL
+2024-02-22,183.0554656982422,184.3699951171875,184.9600067138672,182.4600067138672,183.47999572753906,52292200,AAPL
+2024-02-23,181.21864318847656,182.52000427246094,185.0399932861328,182.22999572753906,185.00999450683594,45119700,AAPL
+2024-02-26,179.8683319091797,181.16000366210938,182.75999450683594,180.64999389648438,182.24000549316406,40867400,AAPL
+2024-02-27,181.32785034179688,182.6300048828125,183.9199981689453,179.55999755859375,181.10000610351562,54318900,AAPL
+2024-02-28,180.12649536132812,181.4199981689453,183.1199951171875,180.1300048828125,182.50999450683594,48953900,AAPL
+2024-02-29,179.46127319335938,180.75,182.57000732421875,179.52999877929688,181.27000427246094,136682600,AAPL
+2024-03-01,178.3790283203125,179.66000366210938,180.52999877929688,177.3800048828125,179.5500030517578,73563100,AAPL
+2024-03-04,173.85154724121094,175.10000610351562,176.89999389648438,173.7899932861328,176.14999389648438,81510100,AAPL
+2024-03-05,168.9070281982422,170.1199951171875,172.0399932861328,169.6199951171875,170.75999450683594,95132400,AAPL
+2024-03-06,167.91416931152344,169.1199951171875,171.24000549316406,168.67999267578125,171.05999755859375,68587700,AAPL
+2024-03-07,167.79502868652344,169.0,170.72999572753906,168.49000549316406,169.14999389648438,71765100,AAPL
+2024-03-08,169.5126953125,170.72999572753906,173.6999969482422,168.94000244140625,169.0,76267000,AAPL
+2024-03-11,171.518310546875,172.75,174.3800048828125,172.0500030517578,172.94000244140625,60139500,AAPL
+2024-03-12,171.994873046875,173.22999572753906,174.02999877929688,171.00999450683594,173.14999389648438,59825400,AAPL
+2024-03-13,169.9098663330078,171.1300048828125,173.19000244140625,170.75999450683594,172.77000427246094,52488700,AAPL
+2024-03-14,171.76651000976562,173.0,174.30999755859375,172.0500030517578,172.91000366210938,72913500,AAPL
+2024-03-15,171.38922119140625,172.6199951171875,172.6199951171875,170.2899932861328,171.1699981689453,121752700,AAPL
+2024-03-18,172.4813995361328,173.72000122070312,177.7100067138672,173.52000427246094,175.57000732421875,75604200,AAPL
+2024-03-19,174.82455444335938,176.0800018310547,176.61000061035156,173.02999877929688,174.33999633789062,55215200,AAPL
+2024-03-20,177.39610290527344,178.6699981689453,178.6699981689453,175.08999633789062,175.72000122070312,53423100,AAPL
+2024-03-21,170.1481475830078,171.3699951171875,177.49000549316406,170.83999633789062,177.0500030517578,106181300,AAPL
+2024-03-22,171.05166625976562,172.27999877929688,173.0500030517578,170.05999755859375,171.75999450683594,71160100,AAPL
+2024-03-25,169.63185119628906,170.85000610351562,171.94000244140625,169.4499969482422,170.57000732421875,54288300,AAPL
+2024-03-26,168.5,169.7100067138672,171.4199981689453,169.5800018310547,170.0,57388400,AAPL
+2024-03-27,172.07432556152344,173.30999755859375,173.60000610351562,170.11000061035156,170.41000366210938,60273300,AAPL
+2024-03-28,170.25733947753906,171.47999572753906,172.22999572753906,170.50999450683594,171.75,65672700,AAPL
+2024-04-01,168.8177032470703,170.02999877929688,171.25,169.47999572753906,171.19000244140625,46240500,AAPL
+2024-04-02,167.6361846923828,168.83999633789062,169.33999633789062,168.22999572753906,169.0800018310547,49329500,AAPL
+2024-04-03,168.44039916992188,169.64999389648438,170.67999267578125,168.5800018310547,168.7899932861328,47691700,AAPL
+2024-04-04,167.61631774902344,168.82000732421875,171.9199981689453,168.82000732421875,170.2899932861328,53704400,AAPL
+2024-04-05,168.3708953857422,169.5800018310547,170.38999938964844,168.9499969482422,169.58999633789062,42104800,AAPL
+2024-04-08,167.2489776611328,168.4499969482422,169.1999969482422,168.24000549316406,169.02999877929688,37425500,AAPL
+2024-04-09,168.4602508544922,169.6699981689453,170.0800018310547,168.35000610351562,168.6999969482422,42373800,AAPL
+2024-04-10,166.58372497558594,167.77999877929688,169.08999633789062,167.11000061035156,168.8000030517578,49709300,AAPL
+2024-04-11,173.79197692871094,175.0399932861328,175.4600067138672,168.16000366210938,168.33999633789062,91070300,AAPL
+2024-04-12,175.2912139892578,176.5500030517578,178.36000061035156,174.2100067138672,174.25999450683594,101670900,AAPL
+2024-04-15,171.45872497558594,172.69000244140625,176.6300048828125,172.5,175.36000061035156,73531800,AAPL
+2024-04-16,168.17233276367188,169.3800048828125,173.75999450683594,168.27000427246094,171.75,73711200,AAPL
+2024-04-17,166.8021697998047,168.0,170.64999389648438,168.0,169.61000061035156,50901200,AAPL
+2024-04-18,165.84901428222656,167.0399932861328,168.63999938964844,166.5500030517578,168.02999877929688,43122900,AAPL
+2024-04-19,163.8235626220703,165.0,166.39999389648438,164.0800018310547,166.2100067138672,68149400,AAPL
+2024-04-22,164.65756225585938,165.83999633789062,167.25999450683594,164.77000427246094,165.52000427246094,48116400,AAPL
+2024-04-23,165.7100067138672,166.89999389648438,167.0500030517578,164.9199981689453,165.35000610351562,49537800,AAPL
+2024-04-24,167.81492614746094,169.02000427246094,169.3000030517578,166.2100067138672,166.5399932861328,48251800,AAPL
+2024-04-25,168.6787109375,169.88999938964844,170.61000061035156,168.14999389648438,169.52999877929688,50558300,AAPL
+2024-04-26,168.0928955078125,169.3000030517578,171.33999633789062,169.17999267578125,169.8800048828125,44838400,AAPL
+2024-04-29,172.26292419433594,173.5,176.02999877929688,173.10000610351562,173.3699951171875,68169400,AAPL
+2024-04-30,169.1155548095703,170.3300018310547,174.99000549316406,170.0,173.3300018310547,65934800,AAPL
+2024-05-01,168.0928955078125,169.3000030517578,172.7100067138672,169.11000061035156,169.5800018310547,50383100,AAPL
+2024-05-02,171.7963104248047,173.02999877929688,173.4199981689453,170.88999938964844,172.50999450683594,94214900,AAPL
+2024-05-03,182.072509765625,183.3800048828125,187.0,182.66000366210938,186.64999389648438,163224100,AAPL
+2024-05-06,180.4144287109375,181.7100067138672,184.1999969482422,180.4199981689453,182.35000610351562,78569700,AAPL
+2024-05-07,181.09950256347656,182.39999389648438,184.89999389648438,181.32000732421875,183.4499969482422,77305800,AAPL
+2024-05-08,181.4370574951172,182.74000549316406,183.07000732421875,181.4499969482422,182.85000610351562,45057100,AAPL
+2024-05-09,183.25404357910156,184.57000732421875,184.66000366210938,182.11000061035156,182.55999755859375,48983000,AAPL
+2024-05-10,181.9913787841797,183.0500030517578,185.08999633789062,182.1300048828125,184.89999389648438,50759500,AAPL
+2024-05-13,185.2026824951172,186.27999877929688,187.10000610351562,184.6199951171875,185.44000244140625,72044800,AAPL
+2024-05-14,186.34603881835938,187.42999267578125,188.3000030517578,186.2899932861328,187.50999450683594,52393600,AAPL
+2024-05-15,188.622802734375,189.72000122070312,190.64999389648438,187.3699951171875,187.91000366210938,70400000,AAPL
+2024-05-16,188.74209594726562,189.83999633789062,191.10000610351562,189.66000366210938,190.47000122070312,52845200,AAPL
+2024-05-17,188.7719268798828,189.8699951171875,190.80999755859375,189.17999267578125,189.50999450683594,41282900,AAPL
+2024-05-20,189.93516540527344,191.0399932861328,191.9199981689453,189.00999450683594,189.3300018310547,44361300,AAPL
+2024-05-21,191.2375946044922,192.35000610351562,192.72999572753906,190.9199981689453,191.08999633789062,42309400,AAPL
+2024-05-22,189.79595947265625,190.89999389648438,192.82000732421875,190.27000427246094,192.27000427246094,34648500,AAPL
+2024-05-23,185.7992401123047,186.8800048828125,191.0,186.6300048828125,190.97999572753906,51005900,AAPL
+2024-05-24,188.88128662109375,189.97999572753906,190.5800018310547,188.0399932861328,188.82000732421875,36327000,AAPL
+2024-05-28,188.89122009277344,189.99000549316406,193.0,189.10000610351562,191.50999450683594,52280100,AAPL
+2024-05-29,189.18951416015625,190.2899932861328,192.25,189.50999450683594,189.61000061035156,53068000,AAPL
+2024-05-30,190.1837158203125,191.2899932861328,192.17999267578125,190.6300048828125,190.75999450683594,49889100,AAPL
+2024-05-31,191.13815307617188,192.25,192.57000732421875,189.91000366210938,191.44000244140625,75158300,AAPL
+2024-06-03,192.90786743164062,194.02999877929688,194.99000549316406,192.52000427246094,192.89999389648438,50080500,AAPL
+2024-06-04,193.2260284423828,194.35000610351562,195.32000732421875,193.02999877929688,194.63999938964844,47471400,AAPL
+2024-06-05,194.7372283935547,195.8699951171875,196.89999389648438,194.8699951171875,195.39999389648438,54156800,AAPL
+2024-06-06,193.35528564453125,194.47999572753906,196.5,194.1699981689453,195.69000244140625,41181800,AAPL
+2024-06-07,195.75132751464844,196.88999938964844,196.94000244140625,194.13999938964844,194.64999389648438,53103900,AAPL
+2024-06-10,192.0031280517578,193.1199951171875,197.3000030517578,192.14999389648438,196.89999389648438,97010200,AAPL
+2024-06-11,205.95199584960938,207.14999389648438,207.16000366210938,193.6300048828125,193.64999389648438,172373300,AAPL
+2024-06-12,211.83778381347656,213.07000732421875,220.1999969482422,206.89999389648438,207.3699951171875,198134300,AAPL
+2024-06-13,213.00100708007812,214.24000549316406,216.75,211.60000610351562,214.74000549316406,97862700,AAPL
+2024-06-14,211.2611083984375,212.49000549316406,215.1699981689453,211.3000030517578,213.85000610351562,70122700,AAPL
+2024-06-17,215.4169464111328,216.6699981689453,218.9499969482422,212.72000122070312,213.3699951171875,93728300,AAPL
+2024-06-18,213.05067443847656,214.2899932861328,218.6300048828125,213.0,217.58999633789062,79943300,AAPL
+2024-06-20,208.4673614501953,209.67999267578125,214.24000549316406,208.85000610351562,213.92999267578125,86172500,AAPL
+2024-06-21,206.29005432128906,207.49000549316406,211.88999938964844,207.11000061035156,210.38999938964844,241805100,AAPL
+2024-06-24,206.936279296875,208.13999938964844,212.6999969482422,206.58999633789062,207.72000122070312,80727000,AAPL
+2024-06-25,207.8608856201172,209.07000732421875,211.3800048828125,208.61000061035156,209.14999389648438,55549700,AAPL
+2024-06-26,212.01670837402344,213.25,214.86000061035156,210.63999938964844,211.5,66213200,AAPL
+2024-06-27,212.86183166503906,214.10000610351562,215.74000549316406,212.35000610351562,214.69000244140625,49772700,AAPL
+2024-06-28,209.40191650390625,210.6199951171875,216.07000732421875,210.3000030517578,215.77000427246094,82542700,AAPL
+2024-07-01,215.49647521972656,216.75,217.50999450683594,211.9199981689453,212.08999633789062,60402900,AAPL
+2024-07-02,218.99612426757812,220.27000427246094,220.3800048828125,215.10000610351562,216.14999389648438,58046200,AAPL
+2024-07-03,220.2687225341797,221.5500030517578,221.5500030517578,219.02999877929688,220.0,37369800,AAPL
+2024-07-05,225.03099060058594,226.33999633789062,226.4499969482422,221.64999389648438,221.64999389648438,60412400,AAPL
+2024-07-08,226.50247192382812,227.82000732421875,227.85000610351562,223.25,227.08999633789062,59085900,AAPL
+2024-07-09,227.35748291015625,228.67999267578125,229.39999389648438,226.3699951171875,227.92999267578125,48076100,AAPL
+2024-07-10,231.63262939453125,232.97999572753906,233.0800018310547,229.25,229.3000030517578,62627700,AAPL
+2024-07-11,226.25390625,227.57000732421875,232.38999938964844,225.77000427246094,231.38999938964844,64710600,AAPL
+2024-07-12,229.2067108154297,230.5399932861328,232.63999938964844,228.67999267578125,228.9199981689453,53046500,AAPL
+2024-07-15,233.04440307617188,234.39999389648438,237.22999572753906,233.08999633789062,236.47999572753906,62631300,AAPL
+2024-07-16,233.46197509765625,234.82000732421875,236.27000427246094,232.3300018310547,235.0,43234300,AAPL
+2024-07-17,227.5563201904297,228.8800048828125,231.4600067138672,226.63999938964844,229.4499969482422,57345900,AAPL
+2024-07-18,222.8834991455078,224.17999267578125,230.44000244140625,222.27000427246094,230.27999877929688,66034600,AAPL
+2024-07-19,223.01275634765625,224.30999755859375,226.8000030517578,223.27999877929688,224.82000732421875,49151500,AAPL
+2024-07-22,222.664794921875,223.9600067138672,227.77999877929688,223.08999633789062,227.00999450683594,48201800,AAPL
+2024-07-23,223.70870971679688,225.00999450683594,226.94000244140625,222.67999267578125,224.3699951171875,39960300,AAPL
+2024-07-24,217.276123046875,218.5399932861328,224.8000030517578,217.1300048828125,224.0,61777600,AAPL
+2024-07-25,216.23220825195312,217.49000549316406,220.85000610351562,214.6199951171875,218.92999267578125,51391200,AAPL
+2024-07-26,216.69949340820312,217.9600067138672,219.49000549316406,216.00999450683594,218.6999969482422,41601300,AAPL
+2024-07-29,216.97787475585938,218.24000549316406,219.3000030517578,215.75,216.9600067138672,36311800,AAPL
+2024-07-30,217.5346221923828,218.8000030517578,220.3300018310547,216.1199951171875,219.19000244140625,41643800,AAPL
+2024-07-31,220.795654296875,222.0800018310547,223.82000732421875,220.6300048828125,221.44000244140625,50036300,AAPL
+2024-08-01,217.09716796875,218.36000061035156,224.47999572753906,217.02000427246094,224.3699951171875,62501000,AAPL
+2024-08-02,218.58848571777344,219.86000061035156,225.60000610351562,217.7100067138672,219.14999389648438,105568600,AAPL
+2024-08-05,208.0597381591797,209.27000427246094,213.5,196.0,199.08999633789062,119548600,AAPL
+2024-08-06,206.0315399169922,207.22999572753906,209.99000549316406,201.07000732421875,205.3000030517578,69660500,AAPL
+2024-08-07,208.6065673828125,209.82000732421875,213.63999938964844,206.38999938964844,206.89999389648438,63516400,AAPL
+2024-08-08,212.0763702392578,213.30999755859375,214.1999969482422,208.8300018310547,213.11000061035156,47161100,AAPL
+2024-08-09,214.98944091796875,216.24000549316406,216.77999877929688,211.97000122070312,212.10000610351562,42201600,AAPL
+2024-08-12,216.5222930908203,217.52999877929688,219.50999450683594,215.60000610351562,216.07000732421875,38028100,AAPL
+2024-08-13,220.24497985839844,221.27000427246094,221.88999938964844,219.00999450683594,219.00999450683594,44155300,AAPL
+2024-08-14,220.69288635253906,221.72000122070312,223.02999877929688,219.6999969482422,220.57000732421875,41960600,AAPL
+2024-08-15,223.6790008544922,224.72000122070312,225.35000610351562,222.75999450683594,224.60000610351562,46414000,AAPL
+2024-08-16,225.00283813476562,226.0500030517578,226.8300018310547,223.64999389648438,223.9199981689453,44340200,AAPL
+2024-08-19,224.8435821533203,225.88999938964844,225.99000549316406,223.0399932861328,225.72000122070312,40687800,AAPL
+2024-08-20,225.46067810058594,226.50999450683594,227.1699981689453,225.4499969482422,225.77000427246094,30299000,AAPL
+2024-08-21,225.35121154785156,226.39999389648438,227.97999572753906,225.0500030517578,226.52000427246094,34765500,AAPL
+2024-08-22,223.4898681640625,224.52999877929688,228.33999633789062,223.89999389648438,227.7899932861328,43695300,AAPL
+2024-08-23,225.78916931152344,226.83999633789062,228.22000122070312,224.3300018310547,225.66000366210938,38677300,AAPL
+2024-08-26,226.12759399414062,227.17999267578125,227.27999877929688,223.88999938964844,226.75999450683594,30602200,AAPL
+2024-08-27,226.97364807128906,228.02999877929688,228.85000610351562,224.88999938964844,226.0,35934600,AAPL
+2024-08-28,225.4407958984375,226.49000549316406,229.86000061035156,225.67999267578125,227.9199981689453,38052200,AAPL
+2024-08-29,228.72549438476562,229.7899932861328,232.9199981689453,228.8800048828125,230.10000610351562,51906300,AAPL
+2024-08-30,227.93917846679688,229.0,230.39999389648438,227.47999572753906,230.19000244140625,52990800,AAPL
+2024-09-03,221.738037109375,222.77000427246094,229.0,221.1699981689453,228.5500030517578,50190600,AAPL
+2024-09-04,219.82693481445312,220.85000610351562,221.77999877929688,217.47999572753906,221.66000366210938,43840200,AAPL
+2024-09-05,221.34982299804688,222.3800048828125,225.47999572753906,221.52000427246094,221.6300048828125,36615400,AAPL
+2024-09-06,219.79705810546875,220.82000732421875,225.24000549316406,219.77000427246094,223.9499969482422,48423000,AAPL
+2024-09-09,219.8866424560547,220.91000366210938,221.27000427246094,216.7100067138672,220.82000732421875,67180000,AAPL
+2024-09-10,219.09034729003906,220.11000061035156,221.47999572753906,216.72999572753906,218.9199981689453,51591000,AAPL
+2024-09-11,221.6285400390625,222.66000366210938,223.08999633789062,217.88999938964844,221.4600067138672,44587100,AAPL
+2024-09-12,221.738037109375,222.77000427246094,223.5500030517578,219.82000732421875,222.5,37455600,AAPL
+2024-09-13,221.4692840576172,222.5,224.0399932861328,221.91000366210938,223.5800018310547,36766600,AAPL
+2024-09-16,215.3179168701172,216.32000732421875,217.22000122070312,213.9199981689453,216.5399932861328,59357400,AAPL
+2024-09-17,215.7857208251953,216.7899932861328,216.89999389648438,214.5,215.75,45519300,AAPL
+2024-09-18,219.66766357421875,220.69000244140625,222.7100067138672,217.5399932861328,217.5500030517578,59894900,AAPL
+2024-09-19,227.80975341796875,228.8699951171875,229.82000732421875,224.6300048828125,224.99000549316406,66781300,AAPL
+2024-09-20,227.1428680419922,228.1999969482422,233.08999633789062,227.6199951171875,229.97000122070312,318679900,AAPL
+2024-09-23,225.42088317871094,226.47000122070312,229.4499969482422,225.80999755859375,227.33999633789062,54146000,AAPL
+2024-09-24,226.3167266845703,227.3699951171875,229.35000610351562,225.72999572753906,228.64999389648438,43556100,AAPL
+2024-09-25,225.3213348388672,226.3699951171875,227.2899932861328,224.02000427246094,224.92999267578125,42308700,AAPL
+2024-09-26,226.46603393554688,227.52000427246094,228.5,225.41000366210938,227.3000030517578,36636700,AAPL
+2024-09-27,226.73477172851562,227.7899932861328,229.52000427246094,227.3000030517578,228.4600067138672,34026000,AAPL
+2024-09-30,231.92063903808594,233.0,233.0,229.64999389648438,230.0399932861328,54541900,AAPL
+2024-10-01,225.162109375,226.2100067138672,229.64999389648438,223.74000549316406,229.52000427246094,63285000,AAPL
+2024-10-02,225.7294464111328,226.77999877929688,227.3699951171875,223.02000427246094,225.88999938964844,32880600,AAPL
+2024-10-03,224.6245880126953,225.6699981689453,226.80999755859375,223.32000732421875,225.13999938964844,34044200,AAPL
+2024-10-04,225.74935913085938,226.8000030517578,228.0,224.1300048828125,227.89999389648438,37245100,AAPL
+2024-10-07,220.6630401611328,221.69000244140625,225.69000244140625,221.3300018310547,224.5,39505400,AAPL
+2024-10-08,224.72412109375,225.77000427246094,225.97999572753906,223.25,224.3000030517578,31855700,AAPL
+2024-10-09,228.47666931152344,229.5399932861328,229.75,224.8300018310547,225.22999572753906,33591100,AAPL
+2024-10-10,227.97898864746094,229.0399932861328,229.5,227.1699981689453,227.77999877929688,28183500,AAPL
+2024-10-11,226.49588012695312,227.5500030517578,229.41000366210938,227.33999633789062,229.3000030517578,31759200,AAPL
+2024-10-14,230.228515625,231.3000030517578,231.72999572753906,228.60000610351562,228.6999969482422,39882100,AAPL
+2024-10-15,232.76669311523438,233.85000610351562,237.49000549316406,232.3699951171875,233.61000061035156,64751400,AAPL
+2024-10-16,230.70628356933594,231.77999877929688,232.1199951171875,229.83999633789062,231.60000610351562,34082200,AAPL
+2024-10-17,231.07456970214844,232.14999389648438,233.85000610351562,230.52000427246094,233.42999267578125,32993800,AAPL
+2024-10-18,233.91136169433594,235.0,236.17999267578125,234.00999450683594,236.17999267578125,46431500,AAPL
+2024-10-21,235.38450622558594,236.47999572753906,236.85000610351562,234.4499969482422,234.4499969482422,36254500,AAPL
+2024-10-22,234.76739501953125,235.86000061035156,236.22000122070312,232.60000610351562,233.88999938964844,38846600,AAPL
+2024-10-23,229.6909942626953,230.75999450683594,235.13999938964844,227.75999450683594,234.0800018310547,52287000,AAPL
+2024-10-24,229.5019073486328,230.57000732421875,230.82000732421875,228.41000366210938,229.97999572753906,31109500,AAPL
+2024-10-25,230.33799743652344,231.41000366210938,233.22000122070312,229.57000732421875,229.74000549316406,38802300,AAPL
+2024-10-28,232.31878662109375,233.39999389648438,234.72999572753906,232.5500030517578,233.32000732421875,36087100,AAPL
+2024-10-29,232.58753967285156,233.6699981689453,234.3300018310547,232.32000732421875,233.10000610351562,35417200,AAPL
+2024-10-30,229.03407287597656,230.10000610351562,233.47000122070312,229.5500030517578,232.61000061035156,47070900,AAPL
+2024-10-31,224.8634796142578,225.91000366210938,229.8300018310547,225.3699951171875,229.33999633789062,64370100,AAPL
+2024-11-01,221.8773651123047,222.91000366210938,225.35000610351562,220.27000427246094,220.97000122070312,65276700,AAPL
+2024-11-04,220.98153686523438,222.00999450683594,222.7899932861328,219.7100067138672,220.99000549316406,44944500,AAPL
+2024-11-05,222.4148712158203,223.4499969482422,223.9499969482422,221.13999938964844,221.8000030517578,28111300,AAPL
+2024-11-06,221.68824768066406,222.72000122070312,226.07000732421875,221.19000244140625,222.61000061035156,54561100,AAPL
+2024-11-07,226.42620849609375,227.47999572753906,227.8800048828125,224.57000732421875,224.6300048828125,42137700,AAPL
+2024-11-08,226.15716552734375,226.9600067138672,228.66000366210938,226.41000366210938,227.1699981689453,38328800,AAPL
+2024-11-11,223.4368133544922,224.22999572753906,225.6999969482422,221.5,225.0,42005600,AAPL
+2024-11-12,223.4368133544922,224.22999572753906,225.58999633789062,223.36000061035156,224.5500030517578,40398300,AAPL
+2024-11-13,224.3236541748047,225.1199951171875,226.64999389648438,222.75999450683594,224.00999450683594,48566200,AAPL
+2024-11-14,227.41270446777344,228.22000122070312,228.8699951171875,225.0,225.02000427246094,44923900,AAPL
+2024-11-15,224.2041015625,225.0,226.9199981689453,224.27000427246094,226.39999389648438,47923700,AAPL
+2024-11-18,227.21340942382812,228.02000427246094,229.74000549316406,225.1699981689453,225.25,44633700,AAPL
+2024-11-19,227.4724884033203,228.27999877929688,230.16000366210938,226.66000366210938,226.97999572753906,36211800,AAPL
+2024-11-20,228.18994140625,229.0,229.92999267578125,225.88999938964844,228.05999755859375,35169600,AAPL
+2024-11-21,227.71165466308594,228.52000427246094,230.16000366210938,225.7100067138672,228.8800048828125,42108300,AAPL
+2024-11-22,229.05686950683594,229.8699951171875,230.72000122070312,228.05999755859375,228.05999755859375,38168300,AAPL
+2024-11-25,232.04624938964844,232.8699951171875,233.25,229.74000549316406,231.4600067138672,90152800,AAPL
+2024-11-26,234.228515625,235.05999755859375,235.57000732421875,233.3300018310547,233.3300018310547,45986200,AAPL
+2024-11-27,234.0989532470703,234.92999267578125,235.69000244140625,233.80999755859375,234.47000122070312,33498400,AAPL
+2024-11-29,236.490478515625,237.3300018310547,237.80999755859375,233.97000122070312,234.80999755859375,28481400,AAPL
+2024-12-02,238.74246215820312,239.58999633789062,240.7899932861328,237.16000366210938,237.27000427246094,48137100,AAPL
+2024-12-03,241.79165649414062,242.64999389648438,242.75999450683594,238.89999389648438,239.80999755859375,38861000,AAPL
+2024-12-04,242.150390625,243.00999450683594,244.11000061035156,241.25,242.8699951171875,44383900,AAPL
+2024-12-05,242.18026733398438,243.0399932861328,244.5399932861328,242.1300048828125,243.99000549316406,40033900,AAPL
+2024-12-06,241.98097229003906,242.83999633789062,244.6300048828125,242.0800018310547,242.91000366210938,36870600,AAPL
+2024-12-09,245.8771514892578,246.75,247.24000549316406,241.75,241.8300018310547,44649200,AAPL
+2024-12-10,246.8935546875,247.77000427246094,248.2100067138672,245.33999633789062,246.88999938964844,36914800,AAPL
+2024-12-11,245.6180877685547,246.49000549316406,250.8000030517578,246.25999450683594,247.9600067138672,45205800,AAPL
+2024-12-12,247.08287048339844,247.9600067138672,248.74000549316406,245.67999267578125,246.88999938964844,32777500,AAPL
+2024-12-13,247.2522735595703,248.1300048828125,249.2899932861328,246.24000549316406,247.82000732421875,33155300,AAPL
+2024-12-16,250.1519775390625,251.0399932861328,251.3800048828125,247.64999389648438,247.99000549316406,51694800,AAPL
+2024-12-17,252.58334350585938,253.47999572753906,253.8300018310547,249.77999877929688,250.0800018310547,51356400,AAPL
+2024-12-18,247.1725616455078,248.0500030517578,254.27999877929688,247.74000549316406,252.16000366210938,56774100,AAPL
+2024-12-19,248.90640258789062,249.7899932861328,252.0,247.08999633789062,247.5,60882300,AAPL
+2024-12-20,253.58978271484375,254.49000549316406,255.0,245.69000244140625,248.0399932861328,147495300,AAPL
+2024-12-23,254.3670196533203,255.27000427246094,255.64999389648438,253.4499969482422,254.77000427246094,40858800,AAPL
+2024-12-24,257.28668212890625,258.20001220703125,258.2099914550781,255.2899932861328,255.49000549316406,23234700,AAPL
+2024-12-26,258.1037292480469,259.0199890136719,260.1000061035156,257.6300048828125,258.19000244140625,27237100,AAPL
+2024-12-27,254.6858673095703,255.58999633789062,258.70001220703125,253.05999755859375,257.8299865722656,42355300,AAPL
+2024-12-30,251.30787658691406,252.1999969482422,253.5,250.75,252.22999572753906,35557500,AAPL