Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
AAPL	2015-03-31T00:00:00	27.752268	28.21172	27.736655	28.122505	168,362,400	28.04534	28.02337	28.182996	27.506611	26.495487	26.199887	23.970534	27.920005	27.934206	27.959012	27.978843	27.939138	27.412123	26.804775	26.225518	24.294412	27.903935	27.970718	28.026055	28.023983	27.381326	26.933604	25.385184	27.678759	27.646444	27.707153	27.901619	28.221957	29.117385	29.086153	28.338024	0.03337	0.134737	16.709969	18.726212	22.363391	28.08571	28.462638	27.37458	26.454057	54.851568	27.127768	28.827302	36.745346	40.070017	-28.982618	-63.254654	7,329,964,800	-0.235624	35	21.068516	28.02337	0.405957	28.835283	27.211457	0.551853	27.984616	29.088322	26.880911	28.898671	27.127768	28.013219	28.01099	27.830331	27.475705	28.365616	28.546275	28.480738	28.222186	28.013219	27.804253	27.506741	27.127768	28.898671	1	-0.115277	0	168,362,400
AAPL	2015-04-01T00:00:00	27.712124	27.906165	27.455633	27.839254	162,485,600	27.951219	27.975529	28.142493	27.577792	26.534351	26.23621	24.007626	27.878428	27.893827	27.921029	27.954596	27.921676	27.423888	26.828652	26.254955	24.328419	27.84335	27.941076	27.989834	28.032042	27.413342	26.963549	25.422414	27.761264	27.705799	27.668712	27.864896	28.124973	29.047721	29.095496	28.372554	0.011203	0.11003	16.703889	17.642698	24.678534	27.990917	28.239602	27.571973	26.520973	49.513186	27.339652	28.827302	25.037579	41.329193	-58.112435	-74.962421	7,167,479,200	-0.209089	34	21.082331	27.975529	0.381517	28.738564	27.212494	0.531939	27.958665	29.022542	26.894787	28.898671	27.127768	28.013219	27.900214	27.588709	27.42515	28.063773	28.375279	28.480738	28.222186	28.013219	27.804253	27.506741	27.127768	28.898671	1	-0.156034	0	162,485,600
AAPL	2015-04-02T00:00:00	27.950769	28.004297	27.69874	27.886089	128,880,400	27.902596	27.963373	28.096993	27.650059	26.581995	26.274232	24.046044	27.892897	27.904181	27.925605	27.954248	27.923914	27.44455	26.858182	26.288536	24.364463	27.843269	27.938717	27.975086	28.046669	27.450616	26.997501	25.461649	27.835328	27.784061	27.679055	27.835165	28.043023	28.976514	29.09982	28.405599	0.012746	0.090573	16.439391	18.229542	23.677892	27.950773	28.158191	27.815351	26.520973	54.168693	27.344118	28.827302	40.901938	34.228288	-19.114772	-59.098062	7,296,359,600	-0.163016	35	21.09364	27.963373	0.378051	28.719476	27.207271	0.508839	27.957913	28.97559	26.940235	28.898671	27.127768	28.013219	27.691307	27.47645	27.240775	27.926982	28.141839	28.480738	28.222186	28.013219	27.804253	27.506741	27.127768	28.898671	0	-0.090101	128,880,400	0
AAPL	2015-04-06T00:00:00	28.403534	28.43922	27.729968	27.761193	148,776,000	27.934937	27.971737	28.087091	27.718717	26.640119	26.316092	24.086615	27.995024	27.994972	27.999132	27.995092	27.960808	27.482157	26.898849	26.330417	24.404652	27.934348	27.980637	27.998666	28.076217	27.498552	27.039665	25.505008	28.024669	27.98204	27.832126	27.848071	27.990328	28.912899	29.104496	28.438886	0.049927	0.082444	15.378991	22.195237	21.49884	27.950773	28.124737	27.918119	26.520973	55.602254	27.344118	28.827302	71.428463	45.789327	36.735538	-28.571537	7,445,135,600	-0.078608	36	21.107508	27.971737	0.386169	28.744076	27.199398	0.526363	28.000353	29.053079	26.947627	28.898671	27.127768	28.013219	27.884602	27.764907	27.579045	28.070464	28.190159	28.480738	28.222186	28.013219	27.804253	27.506741	27.127768	28.898671	0	-0.033278	148,776,000	0
AAPL	2015-04-07T00:00:00	28.104666	28.575268	28.097975	28.468213	140,049,200	27.908173	27.959136	28.059613	27.778821	26.698643	26.355364	24.126045	28.016952	28.014916	28.015368	28.005054	27.971874	27.506569	26.930581	26.365551	24.441468	27.965208	27.993297	28.000018	28.091352	27.537092	27.075083	25.544988	28.18276	28.121185	27.987541	27.870336	27.953091	28.851551	29.106055	28.471106	0.054647	0.076885	14.687409	22.589697	20.154625	27.959693	28.092397	28.013857	26.520973	47.50844	27.344118	28.827302	51.278017	54.536139	48.469358	-48.721983	7,305,086,400	-0.111688	35	21.119982	27.959136	0.376948	28.713033	27.205239	0.522698	28.010287	29.055684	26.96489	28.827302	27.127768	27.977535	28.190908	27.942595	27.481656	28.651847	28.90016	28.426212	28.17808	27.977535	27.77699	27.491468	27.127768	28.827302	1	-0.084528	0	140,049,200
AAPL	2015-04-08T00:00:00	28.01322	28.191649	27.872708	28.068979	149,316,800	27.883861	27.971291	28.026068	27.836563	26.748068	26.391788	24.166062	28.016206	28.014608	28.015038	28.005796	27.975054	27.526438	26.959071	26.398178	24.477008	27.984307	27.998448	27.996449	28.100544	27.571687	27.107912	25.583667	28.231787	28.183858	28.087006	27.89915	27.926259	28.790344	29.103965	28.501989	0.050428	0.071593	13.75386	21.617042	22.327954	27.959693	28.013219	28.013857	26.520973	42.697149	27.344118	28.827302	45.112502	55.939661	8.480911	-54.887498	7,155,769,600	-0.076444	34	21.133059	27.971291	0.374444	28.720179	27.222403	0.501032	28.010567	29.012631	27.008502	28.827302	27.127768	27.977535	28.259303	27.943338	27.78201	28.420631	28.736597	28.426212	28.17808	27.977535	27.77699	27.491468	27.127768	28.827302	1	-0.127923	0	149,316,800
AAPL	2015-04-09T00:00:00	28.227331	28.231793	27.803566	28.068976	129,936,000	27.954786	28.019466	28.008404	27.916183	26.79075	26.42691	24.207238	28.058431	28.053285	28.047698	28.025936	27.99446	27.553924	26.992447	26.434399	24.514325	28.046757	28.022833	28.011931	28.115868	27.610615	27.144259	25.624077	28.240476	28.222506	28.154696	27.946068	27.913281	28.733242	29.100938	28.5326	0.063628	0.07	13.044148	20.35008	21.965647	27.994264	28.013219	28.013857	26.520973	47.606849	27.344118	28.637716	68.275701	54.88874	16.167382	-31.724299	7,285,705,600	0.027188	35	21.144751	28.019466	0.338929	28.697324	27.341609	0.502147	28.031211	29.035506	27.026916	28.827302	27.127768	27.977535	28.025859	27.860069	27.706919	28.17901	28.344799	28.426212	28.17808	27.977535	27.77699	27.491468	27.127768	28.827302	0	-0.064387	129,936,000	0
AAPL	2015-04-10T00:00:00	28.347775	28.372309	27.937391	28.091284	160,752,000	28.018573	28.049019	28.01456	27.970796	26.837616	26.459749	24.249622	28.1163	28.106828	28.093864	28.055194	28.021638	27.585055	27.028113	26.472287	24.552469	28.118209	28.0541	28.038037	28.132794	27.651589	27.182296	25.665277	28.268355	28.277568	28.242962	28.011988	27.916622	28.681382	29.097345	28.563511	0.082852	0.072571	12.18573	21.070485	20.642387	28.015451	28.013219	28.013857	26.520973	53.229313	27.344118	28.575268	81.521833	64.970012	42.859301	-18.478167	7,446,457,600	0.028133	36	21.159408	28.049019	0.340578	28.730174	27.367864	0.481596	28.06136	29.024553	27.098167	28.827302	27.339652	28.083477	28.087563	27.943334	27.659336	28.371561	28.51579	28.476217	28.25902	28.083477	27.907935	27.658009	27.339652	28.827302	0	-0.009742	160,752,000	0
AAPL	2015-04-13T00:00:00	28.292021	28.675643	28.238493	28.631034	145,460,400	28.098866	28.085374	28.01679	28.008344	26.880302	26.489008	24.291639	28.151444	28.1405	28.124349	28.076723	28.042437	27.612779	27.061374	26.508322	24.589678	28.167927	28.077243	28.05938	28.145391	27.689863	27.218579	25.705499	28.317318	28.310079	28.319887	28.084564	27.930515	28.634027	29.092126	28.594471	0.092522	0.076561	12.080454	24.028425	19.378714	28.065638	28.013219	28.315254	26.520973	48.972661	27.344118	28.675643	71.189229	73.662254	87.176922	-28.810771	7,300,997,200	0.013749	35	21.172517	28.085374	0.324615	28.734605	27.436143	0.481756	28.083328	29.046839	27.119816	28.827302	27.344118	28.08571	28.219158	28.066007	27.78424	28.500925	28.654076	28.477271	28.260726	28.08571	27.910695	27.66152	27.344118	28.827302	1	-0.062972	0	145,460,400
AAPL	2015-04-14T00:00:00	28.169344	28.390148	28.08236	28.325468	102,098,400	28.097305	28.100429	28.009296	28.051169	26.922537	26.517464	24.332448	28.155024	28.145744	28.131272	28.085143	28.052199	27.634605	27.090531	26.541213	24.625297	28.180741	28.085241	28.071115	28.151704	27.723785	27.251852	25.744084	28.3156	28.305227	28.339609	28.14874	27.947779	28.588422	29.08355	28.625075	0.089258	0.0791	11.575799	22.962564	20.769283	28.065638	28.013219	28.329137	26.520973	48.888828	27.344118	28.675643	61.97597	71.562344	33.602134	-38.02403	7,198,898,800	-0.041588	34	21.181532	28.100429	0.320977	28.742384	27.458474	0.480162	28.09152	29.051845	27.131195	28.827302	27.344118	28.08571	28.402052	28.128461	27.964902	28.565612	28.839203	28.477271	28.260726	28.08571	27.910695	27.66152	27.344118	28.827302	1	-0.108168	0	102,098,400
AAPL	2015-04-15T00:00:00	28.276396	28.354458	28.104659	28.193874	115,881,600	28.149718	28.097529	28.029547	28.089604	26.967769	26.543701	24.372604	28.179298	28.169499	28.153598	28.10253	28.069445	27.659774	27.121738	26.575573	24.661626	28.213303	28.101999	28.091661	28.160537	27.759413	27.286683	25.783327	28.298251	28.300474	28.331608	28.208546	27.969999	28.545948	29.073097	28.655822	0.094223	0.082125	11.107192	22.105529	19.994109	28.187192	27.977535	28.207468	26.520973	61.548722	27.344118	28.675643	70.015763	67.726987	44.473308	-29.984237	7,314,780,400	-0.070667	35	21.191891	28.097529	0.319008	28.735545	27.459512	0.443202	28.109127	28.995531	27.222722	28.827302	27.344118	28.08571	28.213951	28.037753	27.906163	28.345541	28.521739	28.477271	28.260726	28.08571	27.910695	27.66152	27.344118	28.827302	0	-0.04627	115,881,600	0
AAPL	2015-04-16T00:00:00	28.140358	28.347781	28.126976	28.164892	113,476,000	28.192541	28.07188	28.064609	28.125229	27.005323	26.570356	24.411034	28.17151	28.164201	28.151561	28.105969	28.0749	27.67862	27.148544	26.606559	24.69624	28.211601	28.106078	28.100185	28.162527	27.79027	27.3183	25.820817	28.237429	28.259292	28.299896	28.245418	27.992353	28.503974	29.059073	28.686015	0.086188	0.082938	10.672056	21.347092	19.308114	28.202806	27.977535	28.096508	26.520973	56.669058	27.413259	28.675643	57.597278	63.196337	36.733617	-42.402722	7,201,304,400	-0.147543	34	21.201812	28.07188	0.291396	28.654671	27.489089	0.422651	28.112101	28.957403	27.266799	28.827302	27.344118	28.08571	28.245171	28.135884	27.995373	28.385683	28.494969	28.477271	28.260726	28.08571	27.910695	27.66152	27.344118	28.827302	1	-0.093116	0	113,476,000
AAPL	2015-04-17T00:00:00	27.823639	28.133658	27.758959	28.002068	207,828,000	28.179828	28.041212	28.067285	28.150477	27.03889	26.5902	24.447232	28.101936	28.10228	28.101112	28.080303	28.055572	27.684307	27.166309	26.63066	24.727359	28.144528	28.082436	28.081649	28.1507	27.811805	27.343117	25.854773	28.085187	28.127681	28.203502	28.240958	28.003783	28.458379	29.037941	28.714326	0.053644	0.077079	10.538305	20.066398	23.938638	28.217301	27.977535	28.070524	26.520973	55.033507	27.455633	28.675643	30.16416	52.5924	-47.962483	-69.83584	6,993,476,400	-0.137782	33	21.219083	28.041212	0.283105	28.607423	27.475002	0.421377	28.084629	28.927383	27.241874	28.675643	27.344118	28.009881	28.205038	28.062296	27.984234	28.2831	28.425843	28.361404	28.167001	28.009881	27.852761	27.629065	27.344118	28.675643	1	-0.132704	0	207,828,000
AAPL	2015-04-20T00:00:00	28.459293	28.575271	27.917318	28.006532	188,217,200	28.185404	28.060171	28.10306	28.184646	27.085051	26.616045	24.486652	28.173407	28.167192	28.156217	28.114756	28.086627	27.714699	27.200335	26.66687	24.764492	28.19534	28.122254	28.111803	28.162811	27.849184	27.380129	25.894694	28.102774	28.123975	28.188219	28.254829	28.022968	28.42165	29.016985	28.743248	0.078244	0.077312	10.286212	24.43596	21.234888	28.217301	28.083477	28.066469	26.520973	54.203729	27.455633	28.675643	82.266541	56.675993	79.745696	-17.733459	7,181,693,600	-0.053824	34	21.236144	28.060171	0.298144	28.656459	27.463882	0.424883	28.120311	28.970076	27.270546	28.675643	27.344118	28.009881	27.905418	27.677179	27.530719	28.051878	28.280118	28.361404	28.167001	28.009881	27.852761	27.629065	27.344118	28.675643	0	-0.065888	188,217,200	0
AAPL	2015-04-21T00:00:00	28.305397	28.593111	28.251867	28.570809	129,740,400	28.205477	28.056825	28.120546	28.220242	27.135498	26.635552	24.524696	28.199805	28.19232	28.179168	28.132087	28.103456	27.737863	27.229416	26.699316	24.799725	28.217157	28.145608	28.127367	28.167546	27.881298	27.413582	25.932692	28.179144	28.17521	28.201915	28.270381	28.043294	28.389891	28.994709	28.772134	0.084348	0.078719	10.093849	23.430766	20.123625	28.217301	28.08571	28.0595	26.520973	59.267589	27.455633	28.675643	69.652195	60.694299	93.55287	-30.347805	7,051,953,200	-0.085082	33	21.247608	28.056825	0.294814	28.646454	27.467196	0.415324	28.137938	28.968586	27.30729	28.675643	27.344118	28.009881	28.317294	28.059317	27.659341	28.71727	28.975247	28.361404	28.167001	28.009881	27.852761	27.629065	27.344118	28.675643	1	-0.108431	0	129,740,400
AAPL	2015-04-22T00:00:00	28.686787	28.742545	28.173807	28.32324	150,618,000	28.272834	28.078348	28.134642	28.259943	27.194141	26.661162	24.562513	28.297202	28.282223	28.257263	28.182514	28.148327	27.775076	27.267768	26.738672	24.838402	28.304667	28.205605	28.170924	28.185842	27.922122	27.4542	25.974105	28.399824	28.342318	28.307851	28.315287	28.075684	28.369751	28.975086	28.802401	0.118594	0.086694	10.269179	23.674959	18.39573	28.250752	28.08571	28.0595	26.520973	64.654562	27.69874	28.742545	94.658122	82.192286	123.056497	-5.341878	7,202,571,200	-0.010209	34	21.261587	28.078348	0.324376	28.7271	27.429595	0.423767	28.19021	29.037744	27.342675	28.742545	27.344118	28.043332	28.383458	28.173806	28.042215	28.51505	28.724702	28.412517	28.208346	28.043332	27.878318	27.643382	27.344118	28.742545	0	-0.044263	150,618,000	0
AAPL	2015-04-23T00:00:00	28.920979	29.088255	28.579735	28.615421	183,083,600	28.342199	28.148492	28.145348	28.294067	27.26503	26.686003	24.602183	28.421957	28.39836	28.359373	28.249648	28.207762	27.820013	27.311273	26.781886	24.879025	28.422512	28.285855	28.231412	28.211765	27.967565	27.498949	26.017473	28.693992	28.585787	28.484913	28.401894	28.125316	28.3642	28.959947	28.834728	0.162755	0.101906	11.168181	27.058556	16.990949	28.423607	28.216187	28.0595	26.520973	64.607162	27.729968	29.088255	87.684748	83.998355	187.207943	-12.315252	7,385,654,800	0.077652	35	21.279043	28.148492	0.347692	28.843877	27.453107	0.438265	28.259807	29.136336	27.383277	29.088255	27.344118	28.216187	28.53438	28.326214	27.965641	28.894953	29.103118	28.676639	28.421995	28.216187	28.010379	27.717364	27.344118	29.088255	0	0.010822	183,083,600	0
AAPL	2015-04-24T00:00:00	29.057026	29.13509	28.822838	29.103865	178,103,600	28.413124	28.215849	28.170149	28.318155	27.337703	26.71236	24.64249	28.548971	28.518118	28.466704	28.323046	28.27309	27.868524	27.357214	26.826938	24.920597	28.55248	28.372382	28.301541	28.241685	28.014723	27.5459	26.0618	28.977676	28.868598	28.711701	28.52383	28.193226	28.373866	28.950113	28.869406	0.206352	0.122796	12.096116	26.47885	16.174188	28.447024	28.239604	28.155963	26.520973	60.875988	27.758959	29.13509	94.327308	92.223392	197.09861	-5.672692	7,563,758,400	0.079795	36	21.296248	28.215849	0.386567	28.988982	27.442716	0.409908	28.335732	29.155547	27.515917	29.13509	27.413259	28.274174	28.862989	28.637724	28.354469	29.146244	29.37151	28.728738	28.47735	28.274174	28.070998	27.781731	27.413259	29.13509	0	0.057866	0	178,103,600
AAPL	2015-04-27T00:00:00	29.585615	29.692674	29.251062	29.509784	387,816,800	28.542483	28.320675	28.230369	28.345767	27.41301	26.752579	24.685824	28.7563	28.712208	28.638844	28.437825	28.374054	27.935861	27.415856	26.881566	24.967015	28.765661	28.502836	28.410423	28.291389	28.073878	27.602796	26.110985	29.33387	29.207117	29.023601	28.697964	28.291059	28.405685	28.950661	28.908359	0.280325	0.154301	13.922707	32.317308	14.632189	28.725817	28.518396	28.237929	26.520973	72.896496	27.758959	29.692674	94.463544	92.158533	265.44627	-5.536456	7,951,575,200	0.165042	37	21.335985	28.320675	0.456967	29.234608	27.406742	0.421219	28.454769	29.297206	27.612331	29.692674	27.455633	28.574154	29.004985	28.87488	28.692733	29.187131	29.317236	29.164733	28.838125	28.574154	28.310183	27.93436	27.455633	29.692674	0	0.097799	387,816,800	0
AAPL	2015-04-28T00:00:00	29.119471	30.00715	28.898668	29.98931	475,696,000	28.637496	28.367401	28.260255	28.36129	27.469839	26.789113	24.72663	28.828934	28.786256	28.712787	28.499792	28.431393	27.982277	27.460688	26.925881	25.008333	28.870567	28.578912	28.478815	28.32173	28.118785	27.649665	26.155101	29.488621	29.399962	29.254476	28.866067	28.397945	28.44781	28.955396	28.949268	0.297901	0.183021	14.555573	27.409776	17.237793	28.883054	28.675634	28.220086	26.520973	65.327521	27.758959	30.00715	60.515856	83.102236	187.196111	-39.484144	7,475,879,200	0.020004	36	21.381483	28.367401	0.489013	29.345427	27.389375	0.477614	28.518074	29.473302	27.562845	30.00715	27.455633	28.731391	29.509784	29.326894	29.068172	29.768506	29.951396	29.404992	29.03247	28.731391	28.430312	28.001658	27.455633	30.00715	1	0.031452	0	475,696,000
AAPL	2015-04-29T00:00:00	28.691252	29.349205	28.615421	29.030266	253,544,400	28.678982	28.41435	28.277652	28.364903	27.520602	26.818477	24.763941	28.801397	28.768982	28.709474	28.517198	28.451382	28.01008	27.493072	26.960838	25.044979	28.880341	28.609755	28.511969	28.33467	28.150928	27.687331	26.19455	29.348687	29.343261	29.303197	28.982783	28.495912	28.489773	28.959039	28.990084	0.274116	0.20124	14.39264	24.732347	19.324574	28.883054	28.675634	28.220086	26.584287	56.067788	27.758959	30.00715	41.468594	65.482665	86.967045	-58.531406	7,222,334,800	0.007531	35	21.404187	28.41435	0.471612	29.357575	27.471125	0.49944	28.534567	29.533447	27.535687	30.00715	27.455633	28.731391	29.341763	28.676376	28.233281	29.784857	30.450244	29.404992	29.03247	28.731391	28.430312	28.001658	27.455633	30.00715	1	-0.025431	0	253,544,400
AAPL	2015-04-30T00:00:00	27.912859	28.691251	27.785729	28.691251	332,781,600	28.656232	28.424387	28.293443	28.348978	27.569163	26.841035	24.798603	28.62369	28.613324	28.586918	28.462258	28.409958	28.006267	27.504119	26.97969	25.073515	28.741046	28.561994	28.483908	28.316943	28.16125	27.709002	26.225883	28.812042	28.942926	29.080117	28.991791	28.561834	28.515645	28.953247	29.027589	0.190264	0.199045	14.192699	21.890598	27.631981	28.896439	28.675634	28.220086	26.584287	45.14686	27.758959	30.00715	6.845524	36.276658	-54.975473	-93.154476	6,889,553,200	-0.061318	34	21.430613	28.424387	0.457815	29.340017	27.508756	0.533055	28.475357	29.541466	27.409247	30.00715	27.69874	28.852945	28.885292	28.42138	28.151508	29.155164	29.619077	29.462365	29.125337	28.852945	28.580553	28.19274	27.69874	30.00715	1	-0.073939	0	332,781,600
AAPL	2015-05-01T00:00:00	28.760389	29.023573	27.946312	28.124739	234,050,400	28.749907	28.464867	28.335462	28.351209	27.626151	26.873157	24.838097	28.65103	28.640063	28.613606	28.489361	28.436914	28.035841	27.537178	27.014952	25.110201	28.759984	28.593994	28.519827	28.333077	28.192598	27.747009	26.265304	28.454659	28.639892	28.885339	28.983161	28.621551	28.541833	28.947901	29.065281	0.190008	0.197238	13.337512	22.948636	23.990725	28.896439	28.675634	28.273058	26.584287	54.441583	27.758959	30.00715	44.543848	30.952655	20.423095	-55.456152	7,123,603,600	-0.050518	35	21.451483	28.464867	0.449451	29.363769	27.565966	0.581166	28.502502	29.664835	27.34017	30.00715	27.729968	28.868559	28.129946	27.568641	27.224424	28.474164	29.035469	29.469735	29.137266	28.868559	28.599852	28.217285	27.729968	30.00715	0	-0.015044	234,050,400	0
AAPL	2015-05-04T00:00:00	28.704628	29.121706	28.606492	28.883057	203,953,200	28.77444	28.479922	28.384084	28.34764	27.683639	26.910497	24.879173	28.661749	28.651802	28.627609	28.508931	28.457507	28.062067	27.567901	27.048411	25.145966	28.751751	28.616829	28.548224	28.346936	28.220979	27.783276	26.303776	28.344719	28.470291	28.741899	28.959018	28.672339	28.56583	28.941712	29.10278	0.183195	0.194429	12.416215	22.70767	22.509006	28.896439	28.710204	28.274174	26.584287	55.1414	27.758959	30.00715	42.063572	31.150981	56.758836	-57.936428	6,919,650,400	-0.115121	34	21.469436	28.479922	0.452322	29.384566	27.575279	0.595982	28.521753	29.713717	27.329788	30.00715	27.758959	28.883054	28.576758	28.129943	27.499498	29.207204	29.654019	29.476577	29.148341	28.883054	28.617768	28.240071	27.758959	30.00715	1	-0.064613	0	203,953,200
AAPL	2015-05-05T00:00:00	28.057833	28.648875	28.053371	28.581963	197,085,600	28.749684	28.477581	28.378999	28.315523	27.741331	26.937548	24.91554	28.540966	28.543808	28.539951	28.467922	28.426763	28.061901	27.580794	27.068399	25.17494	28.621459	28.57663	28.523128	28.335571	28.230826	27.805995	26.335405	28.255976	28.304903	28.53885	28.883451	28.695618	28.575569	28.927894	29.137329	0.124172	0.180378	12.476408	20.946568	27.350191	28.896439	28.731391	28.274174	26.584287	48.09792	27.758959	30.00715	13.293986	33.300469	-43.946281	-86.706014	6,722,564,800	-0.127856	33	21.485156	28.477581	0.454483	29.386546	27.568615	0.624658	28.47757	29.726886	27.228254	30.00715	27.758959	28.883054	28.810942	28.500178	28.295728	29.015392	29.326156	29.476577	29.148341	28.883054	28.617768	28.240071	27.758959	30.00715	1	-0.106672	0	197,085,600
AAPL	2015-05-06T00:00:00	27.881634	28.269715	27.513625	28.227337	288,564,000	28.669168	28.471001	28.384174	28.283585	27.799132	26.967658	24.951565	28.4091	28.423412	28.438672	28.414623	28.38483	28.054832	27.58871	27.084503	25.201872	28.463632	28.519873	28.484869	28.318556	28.234518	27.82469	26.364918	28.095028	28.10636	28.262401	28.759674	28.691547	28.570006	28.905515	29.168294	0.062459	0.156794	13.308983	19.09501	31.242752	28.760387	28.731391	28.274174	26.584287	47.764041	27.513625	30.00715	14.758567	23.372042	-101.248692	-85.241433	6,434,000,800	-0.121181	32	21.507424	28.471001	0.462442	29.395885	27.546118	0.662893	28.420814	29.746599	27.095029	30.00715	27.513625	28.760387	28.253359	27.857844	27.657856	28.453348	28.848863	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.142099	0	288,564,000
AAPL	2015-05-07T00:00:00	28.054089	28.237741	27.776368	27.944344	175,763,600	28.582479	28.462339	28.397852	28.270172	27.851146	27.000226	24.987594	28.338097	28.356263	28.379505	28.381847	28.359388	28.054803	27.600957	27.103702	25.230252	28.351799	28.480167	28.459478	28.309556	28.241228	27.846204	26.395789	27.930347	27.98154	28.042653	28.620304	28.672682	28.554912	28.877861	29.196416	0.027153	0.130866	14.082089	18.046708	29.527549	28.760387	28.731391	28.274174	26.584287	52.042535	27.513625	30.00715	21.674675	16.575743	-74.399695	-78.325325	6,609,764,400	-0.1415	33	21.521277	28.462339	0.468825	29.399988	27.52469	0.668605	28.385888	29.723098	27.048678	30.00715	27.513625	28.760387	27.888325	27.506935	27.132235	28.263024	28.644414	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	-0.071678	175,763,600	0
AAPL	2015-05-08T00:00:00	28.582645	28.582645	28.244455	28.372116	222,201,600	28.535041	28.474083	28.423127	28.26006	27.907748	27.042278	25.023547	28.387007	28.397423	28.410757	28.400101	28.376562	28.075503	27.626791	27.132988	25.26361	28.351829	28.491625	28.473693	28.32181	28.260478	27.877539	26.431561	28.013758	28.035138	28.020562	28.506547	28.658809	28.543157	28.851724	29.223695	0.041347	0.112962	14.046268	21.041295	27.654471	28.760387	28.760387	28.11526	26.584287	51.114459	27.513625	30.00715	42.871855	26.435032	-4.624428	-57.128145	6,831,966,000	-0.120902	34	21.540116	28.474083	0.468746	29.411574	27.536592	0.652671	28.404627	29.709969	27.099284	30.00715	27.513625	28.760387	28.022733	27.807724	27.56136	28.269097	28.484106	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	-0.01111	222,201,600	0
AAPL	2015-05-11T00:00:00	28.291491	28.569209	28.136953	28.531135	168,143,200	28.405629	28.474056	28.418645	28.252868	27.952027	27.084751	25.058221	28.367904	28.378163	28.392409	28.390228	28.370018	28.083973	27.644283	27.155929	25.293738	28.307547	28.474235	28.463567	28.323042	28.270576	27.902276	26.464078	28.170682	28.129069	28.070671	28.400518	28.641839	28.530991	28.824654	29.248873	0.02877	0.096124	14.184249	19.895239	27.461973	28.431415	28.760387	28.054482	26.728686	49.877399	27.513625	30.00715	31.195415	31.913982	-27.054051	-68.804585	6,663,822,800	-0.105894	33	21.553719	28.474056	0.468756	29.411569	27.536543	0.660132	28.393852	29.714115	27.073588	30.00715	27.513625	28.760387	28.469915	28.357185	28.131725	28.695376	28.808106	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.059269	0	168,143,200
AAPL	2015-05-12T00:00:00	28.190706	28.416912	27.95554	28.130234	192,640,000	28.312753	28.475124	28.422087	28.24085	27.993243	27.129504	25.091687	28.332464	28.34408	28.361377	28.372089	28.356225	28.088158	27.658663	27.17642	25.322563	28.26847	28.447249	28.446033	28.320605	28.276857	27.924176	26.495247	28.279962	28.209262	28.101456	28.305407	28.618382	28.517969	28.797009	29.271487	0.010549	0.079009	14.600424	18.756349	28.140795	28.317666	28.760387	28.037755	26.925296	45.398842	27.513625	30.00715	27.153573	33.740281	-49.757935	-72.846427	6,471,182,800	-0.092774	32	21.569004	28.475124	0.468049	29.411223	27.539026	0.652463	28.374504	29.67943	27.069579	30.00715	27.513625	28.760387	28.332551	28.095893	27.900295	28.528149	28.764807	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.100149	192,640,000	0
AAPL	2015-05-13T00:00:00	28.222059	28.48634	28.190704	28.253414	138,776,800	28.265833	28.472407	28.430441	28.228255	28.034522	27.168661	25.123823	28.310383	28.321894	28.339944	28.35845	28.345904	28.093409	27.673489	27.197126	25.351414	28.251981	28.423148	28.430646	28.319868	28.282879	27.94581	26.526395	28.291547	28.252968	28.118291	28.226625	28.592241	28.504323	28.770195	29.291729	-0.001346	0.062938	14.820591	18.936025	27.071407	28.317666	28.760387	28.026045	27.009717	43.264055	27.513625	30.00715	28.41095	28.91998	-31.746044	-71.58905	6,609,959,600	-0.126846	33	21.580024	28.472407	0.469419	29.411246	27.533569	0.637257	28.359986	29.634499	27.085473	30.00715	27.513625	28.760387	28.187719	27.958527	27.726348	28.419898	28.649091	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	-0.0346	0	138,776,800
AAPL	2015-05-14T00:00:00	28.880527	28.880527	28.479628	28.53562	180,814,000	28.3626	28.509416	28.456568	28.232486	28.096311	27.207205	25.159957	28.424412	28.423464	28.423111	28.405912	28.387029	28.124277	27.705253	27.23046	25.38653	28.363743	28.462016	28.465268	28.345447	28.305142	27.979709	26.563775	28.448336	28.419991	28.274884	28.217082	28.584449	28.502855	28.751757	29.312362	0.041877	0.058726	14.133762	22.355026	24.809959	28.317666	28.760387	27.986456	27.009717	48.454589	27.513625	30.00715	54.818082	36.794202	35.682528	-45.181918	6,790,773,600	-0.062455	34	21.595745	28.509416	0.471037	29.451491	27.567341	0.661986	28.409561	29.733534	27.085589	30.00715	27.513625	28.760387	28.299701	28.113062	28.004065	28.408698	28.595337	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	0.021617	180,814,000	0
AAPL	2015-05-15T00:00:00	28.840204	29.001461	28.714783	28.907395	152,832,000	28.370582	28.560244	28.476266	28.245413	28.139286	27.247278	25.196141	28.507571	28.499235	28.487279	28.445393	28.421889	28.152352	27.73512	27.262336	25.420895	28.45058	28.49352	28.494779	28.369279	28.324718	28.012045	26.600394	28.678339	28.616151	28.491524	28.257942	28.589939	28.512373	28.739991	29.333253	0.072047	0.06139	13.241658	23.102408	23.874855	28.257543	28.760387	28.003741	27.009717	42.862971	27.513625	30.00715	53.200963	45.476665	44.236079	-46.799037	6,637,941,600	-0.036852	33	21.608907	28.560244	0.447396	29.455037	27.665451	0.63706	28.450575	29.724695	27.176455	30.00715	27.513625	28.760387	28.746894	28.613261	28.345995	29.014161	29.147794	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.030425	0	152,832,000
AAPL	2015-05-18T00:00:00	29.158245	29.276947	28.748385	28.752866	203,531,600	28.415943	28.595192	28.510915	28.263852	28.175868	27.287955	25.236723	28.637705	28.619055	28.590504	28.510198	28.478532	28.191799	27.772571	27.299879	25.458082	28.593792	28.550472	28.547239	28.405077	28.351533	28.049886	26.639818	28.984749	28.879806	28.748484	28.363163	28.613813	28.536408	28.737864	29.355845	0.120235	0.073159	12.734986	25.12282	22.212519	28.395286	28.760387	28.014335	27.009717	50.382087	27.513625	29.349205	89.596752	65.871932	69.599989	-10.403248	6,841,473,200	-0.038915	34	21.627129	28.595192	0.466007	29.527207	27.663177	0.595637	28.517972	29.709246	27.326698	30.00715	27.513625	28.760387	28.852149	28.702838	28.565472	28.989515	29.138827	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	0.025231	203,531,600	0
AAPL	2015-05-19T00:00:00	29.131372	29.312785	29.035065	29.270231	178,532,800	28.523297	28.636491	28.549396	28.279346	28.217245	27.329251	25.276586	28.736439	28.712204	28.673715	28.566668	28.52875	28.228645	27.808329	27.336146	25.494632	28.72387	28.601537	28.594966	28.439097	28.376678	28.08639	26.678571	29.213086	29.105034	28.962413	28.502273	28.650189	28.570685	28.744205	29.379996	0.154475	0.089422	12.335742	24.659681	21.370562	28.544577	28.760387	28.039429	27.7073	54.709503	27.513625	29.312785	89.916814	77.57151	77.054444	-10.083186	6,662,940,400	-0.030863	33	21.642984	28.636491	0.475477	29.587445	27.685536	0.563061	28.576391	29.702513	27.450269	30.00715	27.513625	28.760387	29.061193	28.845438	28.532631	29.374	29.589754	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.02731	0	178,532,800
AAPL	2015-05-20T00:00:00	29.129126	29.335175	28.967869	29.115688	145,819,600	28.648046	28.658607	28.583505	28.306526	28.254238	27.371703	25.317033	28.814976	28.788008	28.743778	28.617801	28.574933	28.263958	27.843087	27.371651	25.530796	28.834021	28.648455	28.639561	28.472422	28.400675	28.122031	26.716905	29.315992	29.256867	29.135818	28.656134	28.696058	28.612082	28.757518	29.40555	0.179361	0.10741	11.804249	23.396549	21.212984	28.645358	28.760387	28.039429	27.735066	65.607002	27.513625	29.335175	88.688252	89.400606	70.078751	-11.311748	6,517,120,800	-0.061798	32	21.65588	28.658607	0.488061	29.63473	27.682485	0.524617	28.629033	29.678266	27.579799	30.00715	27.513625	28.760387	29.159741	29.006697	28.882021	29.284417	29.437461	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.072095	145,819,600	0
AAPL	2015-05-21T00:00:00	29.427004	29.480757	29.077616	29.131369	158,921,600	28.785338	28.683909	28.634971	28.34979	28.295143	27.412735	25.359486	28.937382	28.904189	28.84889	28.691365	28.640477	28.309568	27.884769	27.412351	25.569565	28.975649	28.721636	28.704446	28.516362	28.431537	28.16273	26.7578	29.412671	29.37606	29.313043	28.830576	28.756147	28.66385	28.779219	29.433312	0.220578	0.130043	11.628111	24.122454	20.001972	28.718149	28.760387	28.082364	27.792827	59.958717	27.513625	29.480757	97.267429	91.957498	95.411514	-2.732571	6,676,042,400	-0.050071	33	21.670443	28.683909	0.514764	29.713437	27.654381	0.474076	28.70503	29.653182	27.756878	30.00715	27.513625	28.760387	29.144056	28.952938	28.776751	29.320244	29.511362	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	-0.010026	158,921,600	0
AAPL	2015-05-22T00:00:00	29.684555	29.780863	29.429233	29.474029	182,384,000	28.895529	28.715285	28.709407	28.388346	28.336787	27.45652	25.403403	29.086816	29.046073	28.977454	28.781655	28.720791	28.363489	27.932132	27.457345	25.61051	29.139143	28.816935	28.785183	28.568706	28.4681	28.207716	26.800835	29.562377	29.531296	29.51086	29.029172	28.832053	28.72764	28.810011	29.464106	0.270901	0.158215	12.073118	27.229687	18.977851	28.868201	28.760387	28.090171	27.792827	63.806926	27.513625	29.780863	95.752209	93.90263	135.292162	-4.247791	6,858,426,400	-0.051492	34	21.687641	28.715285	0.556164	29.827613	27.602958	0.462551	28.798318	29.723419	27.873217	30.00715	27.513625	28.760387	29.328459	29.176161	28.925318	29.579302	29.7316	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	0	0.043093	182,384,000	0
AAPL	2015-05-26T00:00:00	29.030581	29.767433	28.918597	29.698004	282,790,400	28.969438	28.687533	28.732259	28.41766	28.367184	27.496853	25.444062	29.075569	29.043257	28.985627	28.804284	28.744621	28.389649	27.961038	27.488498	25.64454	29.163698	28.846963	28.809888	28.593891	28.486358	28.238886	26.836927	29.522865	29.515071	29.555538	29.180293	28.897578	28.788019	28.841319	29.495048	0.255073	0.177587	11.249645	24.048784	23.788316	28.985783	28.760387	28.097418	27.962782	63.6781	27.513625	29.780863	66.907653	86.64243	84.963657	-33.092347	6,575,636,000	-0.146109	33	21.711993	28.687533	0.523328	29.73419	27.640877	0.476663	28.820438	29.773765	27.867111	30.00715	27.513625	28.760387	29.63155	29.482238	29.279921	29.833867	29.98318	29.418678	29.054623	28.760387	28.466152	28.047239	27.513625	30.00715	1	-0.011706	0	282,790,400
AAPL	2015-05-27T00:00:00	29.572582	29.621855	29.12689	29.191839	183,332,800	29.107626	28.710189	28.782946	28.451746	28.40781	27.54736	25.487143	29.174972	29.139498	29.075928	28.874129	28.80831	28.436039	28.003447	27.529767	25.683625	29.273361	28.931254	28.874529	28.639182	28.518079	28.279989	26.878006	29.519124	29.521758	29.589294	29.32755	28.968358	28.852539	28.877894	29.528004	0.283001	0.198669	10.484991	22.111161	21.871678	29.130245	28.760387	28.150389	28.04054	71.559083	27.776368	29.780863	89.609333	84.089732	120.96878	-10.390667	6,758,968,800	-0.050365	34	21.728857	28.710189	0.552032	29.814254	27.606124	0.464891	28.892071	29.821853	27.962289	29.780863	27.513625	28.647244	29.23887	28.710307	28.390034	29.559144	30.087707	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	0	0.0415	183,332,800	0
AAPL	2015-05-28T00:00:00	29.514345	29.552419	29.362049	29.532263	122,933,200	29.236854	28.751344	28.816049	28.475345	28.445311	27.599618	25.52855	29.242846	29.207652	29.143377	28.932331	28.86262	28.478325	28.043208	27.569066	25.721742	29.34731	29.00784	28.93079	28.680853	28.547199	28.31894	26.918078	29.512132	29.526954	29.604209	29.459832	29.039365	28.91844	28.917424	29.562219	0.297011	0.218338	9.774955	21.448504	21.216199	29.247823	28.760387	28.151506	28.10578	69.176339	27.95554	29.780863	85.398886	80.638624	118.332638	-14.601114	6,636,035,600	0.017636	33	21.740041	28.751344	0.580494	29.912332	27.590356	0.446974	28.951335	29.845283	28.057388	29.780863	27.513625	28.647244	29.440443	29.25903	28.945478	29.753995	29.935407	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	1	-0.013217	0	122,933,200
AAPL	2015-05-29T00:00:00	29.178398	29.440439	29.09329	29.391166	203,538,000	29.266641	28.814621	28.826345	28.485847	28.471493	27.655359	25.568299	29.229957	29.202333	29.148765	28.954701	28.886911	28.505779	28.073081	27.600934	25.756137	29.336681	29.048512	28.958663	28.708424	28.56649	28.350203	26.954395	29.432127	29.465004	29.565463	29.544079	29.099869	28.978541	28.954954	29.595898	0.277804	0.230231	9.67031	20.147997	23.800043	29.264624	28.760387	28.168231	28.10578	58.240389	27.95554	29.780863	66.994078	80.667432	69.123439	-33.005922	6,432,497,600	0.053763	32	21.75769	28.814621	0.552589	29.919798	27.709443	0.439295	28.97296	29.85155	28.09437	29.780863	27.513625	28.647244	29.476271	29.400123	29.285901	29.590493	29.666641	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	1	-0.059933	0	203,538,000
AAPL	2015-06-01T00:00:00	29.236624	29.426997	29.126882	29.178394	128,451,200	29.306283	28.838432	28.833529	28.501839	28.489946	27.711659	25.606935	29.23129	29.208568	29.162281	28.98033	28.913812	28.53444	28.103701	27.633324	25.790768	29.331224	29.088703	28.990223	28.737866	28.586625	28.381515	26.990896	29.340042	29.362544	29.484052	29.590097	29.152433	29.034013	28.991034	29.629036	0.264235	0.237032	9.573139	19.251964	22.741595	29.34973	28.760387	28.319897	28.10578	63.973387	27.95554	29.780863	70.18396	74.192308	65.35942	-29.81604	6,560,948,800	0.013741	33	21.768873	28.838432	0.560335	29.959103	27.717762	0.428897	28.998071	29.855864	28.140278	29.780863	27.513625	28.647244	29.237376	29.034312	28.890226	29.381461	29.584525	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	0	0.000423	128,451,200	0
AAPL	2015-06-02T00:00:00	29.106731	29.263508	28.963393	29.084333	134,670,400	29.301132	28.858538	28.814374	28.522371	28.501969	27.763351	25.644634	29.206378	29.190052	29.153735	28.991821	28.928652	28.556883	28.130096	27.6625	25.823763	29.294941	29.114255	29.011239	28.761587	28.602857	28.40914	27.02572	29.202991	29.252534	29.364925	29.595541	29.194007	29.082361	29.024032	29.660787	0.240231	0.237672	9.86601	18.372062	24.191985	29.34973	28.760387	28.343314	28.298706	63.427466	28.190704	29.780863	57.606042	64.928027	39.680583	-42.393958	6,426,278,400	0.047016	32	21.780358	28.858538	0.562491	29.98352	27.733555	0.417378	29.00842	29.843176	28.173663	29.780863	27.513625	28.647244	29.263501	29.100005	28.963386	29.40012	29.563616	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	1	-0.047973	134,670,400	0
AAPL	2015-06-03T00:00:00	29.142559	29.326213	29.093286	29.263503	123,934,000	29.30225	28.912774	28.815298	28.537776	28.512626	27.806203	25.681982	29.193615	29.181417	29.152016	29.005525	28.945106	28.57985	28.15674	27.691808	25.856786	29.26611	29.141305	29.036484	28.785908	28.619714	28.436451	27.060525	29.107813	29.158115	29.256676	29.567807	29.228967	29.124462	29.054476	29.690995	0.221544	0.234446	9.94641	18.686619	23.301827	29.34973	28.760387	28.622106	28.462638	63.47538	28.479628	29.780863	50.946304	59.578769	44.070285	-49.053696	6,550,212,400	0.082344	33	21.790947	28.912774	0.532731	29.978236	27.847312	0.412899	29.021195	29.846993	28.195396	29.780863	27.513625	28.647244	29.111211	28.958914	28.811096	29.259028	29.411325	29.245795	28.914778	28.647244	28.37971	27.998814	27.513625	29.780863	0	0.010887	0	123,934,000
AAPL	2015-06-04T00:00:00	28.972347	29.245587	28.871563	29.02162	153,800,400	29.286573	28.96731	28.826541	28.552097	28.518782	27.847087	25.717173	29.149361	29.143404	29.124374	29.002508	28.947202	28.595242	28.178203	27.717165	25.887786	29.206128	29.146978	29.048564	28.80295	28.631812	28.459543	27.093265	29.017372	29.053954	29.148157	29.505028	29.255515	29.158153	29.080672	29.718737	0.190801	0.225717	10.545131	17.568727	25.45418	29.326213	28.647244	28.779344	28.567459	51.568372	28.714783	29.780863	24.15992	44.237422	11.401064	-75.84008	6,396,412,000	0.067155	32	21.803742	28.96731	0.474234	29.915777	28.018842	0.392582	29.016543	29.801706	28.231379	29.780863	27.776368	28.778616	29.187353	29.048492	28.954425	29.28142	29.42028	29.307802	29.015146	28.778616	28.542085	28.20533	27.776368	29.780863	1	-0.038842	0	153,800,400
AAPL	2015-06-05T00:00:00	28.813339	29.046267	28.74839	29.003712	142,507,200	29.225206	29.005272	28.862561	28.578002	28.520172	27.892512	25.750054	29.082157	29.083392	29.076523	28.985311	28.936905	28.603795	28.194917	27.738872	25.916896	29.120085	29.132314	29.047549	28.813195	28.639564	28.478677	27.124072	28.904645	28.938672	29.015483	29.41144	29.269411	29.18244	29.101231	29.743376	0.151856	0.210945	11.375246	16.711294	26.229979	29.257912	28.647244	28.779344	28.567459	49.558999	28.748385	29.780863	6.291073	27.132432	-23.179801	-93.708927	6,253,904,800	0.033641	31	21.815295	29.005272	0.42513	29.855531	28.155013	0.393382	28.99719	29.783953	28.210427	29.780863	27.95554	28.868201	29.029832	28.814078	28.655808	29.188102	29.403857	29.350087	29.083589	28.868201	28.652813	28.346159	27.95554	29.780863	1	-0.081166	0	142,507,200
AAPL	2015-06-08T00:00:00	28.622953	28.938747	28.405705	28.869315	210,699,200	29.119046	29.007288	28.857063	28.596263	28.519827	27.933879	25.781938	28.990316	28.999676	29.006743	28.95237	28.912755	28.604546	28.206181	27.756378	25.943822	29.010585	29.095903	29.029117	28.814958	28.642268	28.493141	27.152658	28.741439	28.78927	28.854648	29.28561	29.267508	29.194615	29.114753	29.76416	0.104425	0.189641	12.832272	15.274674	29.50176	29.01378	28.647244	28.786037	28.567459	40.828583	28.405705	29.780863	15.798051	15.416348	-59.181636	-84.201949	6,043,205,600	-0.043303	30	21.831844	29.007288	0.423111	29.85351	28.161065	0.393702	28.961548	29.748952	28.174145	29.780863	27.95554	28.868201	28.869332	28.692397	28.571456	28.990274	29.167208	29.350087	29.083589	28.868201	28.652813	28.346159	27.95554	29.780863	1	-0.116947	0	210,699,200
AAPL	2015-06-09T00:00:00	28.537851	28.68567	28.134712	28.376595	224,301,600	29.069773	29.019606	28.850392	28.617238	28.515224	27.975328	25.813387	28.899823	28.915708	28.934606	28.914686	28.883916	28.601931	28.21491	27.771853	25.969633	28.904913	29.051195	29.004563	28.812667	28.642743	28.505101	27.18008	28.569523	28.630955	28.693342	29.136208	29.251665	29.195569	29.121502	29.780919	0.059285	0.16357	14.648758	13.940669	31.220856	28.843566	28.647244	28.786037	28.567459	40.029849	28.134712	29.780863	24.489818	15.526314	-89.361781	-75.510182	5,818,904,000	0.001482	29	21.849153	29.019606	0.404346	29.828297	28.210914	0.413219	28.921196	29.747634	28.094759	29.780863	27.95554	28.868201	28.655802	28.372857	28.12276	28.905899	29.188844	29.350087	29.083589	28.868201	28.652813	28.346159	27.95554	29.780863	1	-0.146955	224,301,600	0
AAPL	2015-06-10T00:00:00	28.864847	28.96787	28.63416	28.649838	156,349,200	28.999	29.053313	28.882673	28.630836	28.504573	28.026666	25.845651	28.892828	28.906461	28.923874	28.910155	28.882449	28.612241	28.232013	27.793496	25.998442	28.867654	29.036456	29.005675	28.822377	28.651943	28.522715	27.210443	28.548735	28.583311	28.61852	29.003625	29.234396	29.193354	29.125464	29.795127	0.049329	0.140722	15.383576	17.475211	29.085752	28.787576	28.647244	28.803322	28.567459	45.997284	28.134712	29.780863	44.354092	28.213987	-36.356385	-55.645908	5,975,253,200	0.017946	30	21.861753	29.053313	0.356929	29.76717	28.339455	0.417698	28.91583	29.751226	28.080433	29.780863	28.134712	28.957787	28.452745	28.219819	27.901786	28.770777	29.003703	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	0	-0.071877	156,349,200	0
AAPL	2015-06-11T00:00:00	28.799898	29.156005	28.775262	28.932038	141,563,600	28.927555	29.082205	28.919403	28.651788	28.495524	28.0792	25.877348	28.874242	28.887086	28.904801	28.900132	28.876099	28.6196	28.246958	27.813425	26.026317	28.831453	29.012321	28.999307	28.829007	28.659715	28.538026	27.239839	28.616151	28.610691	28.601704	28.892057	29.2142	29.187223	29.126805	29.806567	0.035785	0.119734	15.488318	19.430302	27.305222	28.780854	28.647244	28.813915	28.567459	39.780926	28.134712	29.780863	40.408582	36.417497	-27.267831	-59.591418	5,833,689,600	0.013856	29	21.873017	29.082205	0.30583	29.693864	28.470545	0.416098	28.904789	29.736985	28.072592	29.780863	28.134712	28.957787	28.822292	28.676715	28.488582	29.010425	29.156002	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	1	-0.107326	0	141,563,600
AAPL	2015-06-12T00:00:00	28.481859	28.741662	28.468422	28.710306	147,544,800	28.857901	29.062271	28.936514	28.667183	28.492286	28.122488	25.908173	28.795765	28.813408	28.839733	28.862107	28.845773	28.614199	28.253139	27.826662	26.05075	28.750418	28.955145	28.96565	28.822343	28.659355	28.546	27.265754	28.623684	28.601101	28.561294	28.777612	29.182102	29.172738	29.122868	29.81412	-0.000604	0.095667	16.19184	18.375632	30.847644	28.730463	28.778616	28.745889	28.567459	30.780223	28.134712	29.767433	21.261873	35.341516	-78.504379	-78.738127	5,686,144,800	-0.078905	28	21.884181	29.062271	0.331575	29.725421	28.399121	0.4145	28.86451	29.693509	28.03551	29.780863	28.134712	28.957787	28.910388	28.664772	28.529645	29.045515	29.291131	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	1	-0.137098	0	147,544,800
AAPL	2015-06-15T00:00:00	28.425865	28.497534	28.154866	28.242212	175,955,600	28.776825	29.041554	28.930243	28.676685	28.483454	28.163372	25.937347	28.721785	28.742946	28.776061	28.822449	28.813472	28.606813	28.257685	27.838527	26.074383	28.671866	28.894535	28.926369	28.81288	28.657607	28.552007	27.290806	28.549308	28.544416	28.494969	28.665643	29.13909	29.150556	29.113816	29.81792	-0.033575	0.069818	17.383694	17.328492	34.304168	28.730463	28.868201	28.745889	28.567459	38.052962	28.134712	29.621855	19.578013	27.082823	-101.536041	-80.421987	5,510,189,200	-0.042662	27	21.897332	29.041554	0.358066	29.757686	28.325422	0.378345	28.822734	29.579424	28.066044	29.780863	28.134712	28.957787	28.563981	28.3863	28.290741	28.65954	28.837221	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	1	-0.161868	175,955,600	0
AAPL	2015-06-16T00:00:00	28.578171	28.634162	28.302692	28.45051	125,976,400	28.723969	29.01255	28.94171	28.680178	28.482482	28.199448	25.96715	28.693062	28.712987	28.745616	28.800242	28.795372	28.60569	28.266118	27.853173	26.099296	28.635747	28.850404	28.899287	28.809017	28.6601	28.560221	27.317083	28.484117	28.50785	28.461495	28.573616	29.092585	29.12539	29.102237	29.818764	-0.046874	0.04648	18.060973	18.667225	32.381879	28.69015	28.868201	28.760387	28.567459	26.77825	28.134712	29.552419	31.279995	24.039961	-75.428604	-68.720005	5,636,165,600	-0.052291	28	21.906935	29.01255	0.371363	29.755276	28.269825	0.359787	28.799442	29.519017	28.079868	29.780863	28.134712	28.957787	28.359422	28.221309	28.016753	28.563978	28.702091	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	0	-0.082237	125,976,400	0
AAPL	2015-06-17T00:00:00	28.510973	28.640872	28.38555	28.605039	131,672,400	28.66081	28.98153	28.954521	28.688304	28.47874	28.233563	25.99634	28.656645	28.676257	28.709517	28.773945	28.773495	28.601976	28.272562	27.866199	26.123293	28.59702	28.802634	28.866153	28.802381	28.66085	28.56639	27.342394	28.450355	28.476693	28.451606	28.493751	29.041613	29.097426	29.088146	29.816723	-0.06212	0.02476	18.668243	17.954781	30.943511	28.645358	28.868201	28.595901	28.567459	26.666649	28.134712	29.440439	28.816203	26.55807	-69.886193	-71.183797	5,504,493,200	-0.037049	27	21.916841	28.98153	0.386517	29.754565	28.208496	0.362987	28.771969	29.497942	28.045996	29.780863	28.134712	28.957787	28.505009	28.375855	28.173539	28.707325	28.836479	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	1	-0.113741	0	131,672,400
AAPL	2015-06-18T00:00:00	28.640882	28.737188	28.493065	28.495305	141,628,800	28.627664	28.957118	28.971274	28.700857	28.475928	28.26871	26.025295	28.653492	28.669825	28.698958	28.761848	28.763294	28.603501	28.282255	27.881539	26.148344	28.593397	28.770192	28.842027	28.800522	28.665117	28.574456	27.368708	28.497265	28.493254	28.473838	28.441	28.990234	29.070139	29.073676	29.812651	-0.062993	0.007209	18.910394	18.895088	29.59013	28.645358	28.957787	28.539027	28.567459	36.175323	28.134712	29.426997	39.168641	33.08828	-50.393736	-60.831359	5,646,122,000	-0.022532	28	21.927673	28.957118	0.392083	29.741284	28.172952	0.350349	28.759485	29.460182	28.058787	29.780863	28.134712	28.957787	28.512465	28.384058	28.257143	28.63938	28.767787	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	0	-0.040108	141,628,800	0
AAPL	2015-06-19T00:00:00	28.354193	28.627432	28.3094	28.602796	218,867,600	28.581749	28.903478	28.95022	28.703394	28.471731	28.309789	26.057639	28.593632	28.612437	28.645917	28.724788	28.731825	28.593725	28.284148	27.890899	26.170293	28.543675	28.71277	28.79456	28.786927	28.661913	28.576149	27.391881	28.482922	28.47287	28.449744	28.393413	28.929696	29.039164	29.056132	29.805616	-0.08583	-0.011399	19.514433	17.759262	31.142053	28.645358	28.957787	28.539027	28.567459	29.690962	28.134712	29.326213	18.420511	28.801785	-73.752346	-81.579489	5,427,254,400	-0.104265	27	21.943631	28.903478	0.397759	29.698996	28.10796	0.352589	28.720885	29.426063	28.015707	29.780863	28.134712	28.957787	28.623712	28.510236	28.379589	28.754359	28.867835	29.392371	29.152033	28.957787	28.763542	28.486988	28.134712	29.780863	1	-0.076952	0	218,867,600
AAPL	2015-06-22T00:00:00	28.580408	28.681192	28.461706	28.553531	136,157,200	28.577495	28.84827	28.939828	28.708047	28.476885	28.339422	26.09202	28.590987	28.606614	28.635839	28.711663	28.720177	28.593202	28.291944	27.904552	26.194274	28.543431	28.682002	28.766112	28.782104	28.664773	28.581507	27.416984	28.49232	28.486835	28.449639	28.3695	28.869954	29.009352	29.038588	29.796775	-0.084698	-0.026058	19.884107	17.680093	29.272676	28.655435	28.957787	28.539027	28.567459	38.401003	28.134712	29.326213	37.406252	31.665135	-47.128951	-62.593748	5,563,411,600	-0.127444	28	21.953868	28.84827	0.358312	29.564895	28.131646	0.354509	28.707507	29.416525	27.998488	29.767433	28.134712	28.951073	28.430342	28.233251	28.112309	28.551283	28.748374	29.382111	29.143734	28.951073	28.758412	28.484114	28.134712	29.767433	0	-0.008069	136,157,200	0
AAPL	2015-06-23T00:00:00	28.450504	28.580405	28.416909	28.55129	121,075,600	28.56876	28.819267	28.911519	28.711217	28.479741	28.35978	26.124813	28.562891	28.57823	28.607326	28.687921	28.699433	28.587606	28.296117	27.915363	26.216724	28.520342	28.644119	28.728472	28.772004	28.664079	28.583707	27.440451	28.476418	28.477432	28.448457	28.353632	28.808898	28.979077	29.019772	29.785834	-0.093208	-0.039488	20.32696	17.126525	29.214008	28.655435	28.957787	28.508965	28.567459	35.355864	28.134712	29.245587	28.427341	28.084701	-57.189241	-71.572659	5,442,336,000	-0.090244	27	21.962767	28.819267	0.36617	29.551606	28.086927	0.34955	28.68303	29.382131	27.98393	29.621855	28.134712	28.878284	28.574436	28.467679	28.354949	28.687165	28.793922	29.270889	29.053767	28.878284	28.702801	28.452961	28.134712	29.621855	1	-0.049133	0	121,075,600
AAPL	2015-06-24T00:00:00	28.69239	29.070895	28.470664	28.49082	221,123,600	28.551514	28.775257	28.89396	28.721678	28.484217	28.386423	26.159489	28.588791	28.598987	28.620413	28.688328	28.698892	28.591715	28.306545	27.93075	26.241357	28.54282	28.632036	28.711616	28.771266	28.669675	28.590293	27.465999	28.532725	28.525991	28.495625	28.363627	28.754742	28.952851	29.002398	29.774056	-0.079518	-0.047494	19.124535	24.151891	25.900218	28.61288	28.957787	28.577837	28.567459	44.250412	28.134712	29.156005	54.605152	40.146248	-8.375029	-45.394848	5,663,459,600	-0.153853	28	21.979559	28.775257	0.320969	29.417195	28.133319	0.367148	28.683922	29.418217	27.949626	29.552419	28.134712	28.843566	28.482606	28.384807	28.31911	28.548304	28.646103	29.21784	29.010855	28.843566	28.676276	28.438101	28.134712	29.552419	0	0.016003	221,123,600	0
AAPL	2015-06-25T00:00:00	28.555773	28.936516	28.555773	28.860368	127,752,400	28.527102	28.727328	28.871025	28.727265	28.494693	28.408435	26.193891	28.582187	28.59113	28.610468	28.676277	28.687882	28.590306	28.313104	27.943127	26.264386	28.543594	28.611132	28.685602	28.76476	28.671558	28.593647	27.489843	28.578134	28.557944	28.528848	28.380621	28.703059	28.92772	28.985136	29.761053	-0.078785	-0.053752	18.007998	22.467511	24.093908	28.61288	28.957787	28.652482	28.567459	44.661152	28.134712	29.156005	41.228215	41.420236	-13.655783	-58.771785	5,535,707,200	-0.217236	27	21.989026	28.727328	0.272742	29.272813	28.181844	0.373067	28.671717	29.417851	27.925583	29.440439	28.134712	28.787576	28.74465	28.418404	28.144419	29.018636	29.344881	29.132287	28.941651	28.787576	28.6335	28.414138	28.134712	29.440439	1	-0.028386	0	127,752,400
AAPL	2015-06-26T00:00:00	28.387793	28.665511	28.334041	28.593842	176,267,200	28.517695	28.687798	28.829457	28.732214	28.509679	28.428722	26.224124	28.543308	28.554159	28.57621	28.650051	28.664799	28.582364	28.315069	27.951932	26.285515	28.518265	28.578796	28.64843	28.751447	28.668745	28.593238	27.511673	28.546928	28.543561	28.520972	28.389255	28.649801	28.900414	28.966455	29.746324	-0.090712	-0.061144	17.563158	21.088608	26.720655	28.686794	28.957787	28.702872	28.567459	45.079876	28.134712	29.156005	24.780412	40.204593	-51.342918	-75.219588	5,359,440,000	-0.224014	26	22.00171	28.687798	0.260965	29.209727	28.165869	0.358669	28.644677	29.362014	27.927339	29.426997	28.134712	28.780854	28.682687	28.428858	28.301944	28.809601	29.06343	29.122018	28.933344	28.780854	28.628365	28.411261	28.134712	29.426997	1	-0.066197	0	176,267,200
AAPL	2015-06-29T00:00:00	27.890593	28.325089	27.879395	28.098882	196,645,600	28.464168	28.620497	28.757698	28.733553	28.511464	28.442015	26.251396	28.412765	28.433511	28.470731	28.58101	28.605244	28.555236	28.303899	27.950717	26.301486	28.404247	28.502871	28.57621	28.718442	28.652453	28.582582	27.528254	28.323136	28.36511	28.39244	28.351803	28.582416	28.86231	28.941146	29.728055	-0.138686	-0.076653	18.154502	19.147561	32.492324	28.475145	28.830129	28.739268	28.567459	38.449578	27.879395	29.156005	0.877114	22.295247	-123.467545	-99.122886	5,162,794,400	-0.266707	25	22.014704	28.620497	0.284483	29.189463	28.05153	0.355629	28.572859	29.284117	27.861601	29.326213	27.879395	28.602804	28.462448	28.259385	28.130978	28.590855	28.793918	28.984764	28.773529	28.602804	28.43208	28.189014	27.879395	29.326213	1	-0.098194	0	196,645,600
AAPL	2015-06-30T00:00:00	28.092159	28.246697	27.964498	28.123514	177,482,800	28.415567	28.569768	28.720162	28.72621	28.518494	28.455428	26.279421	28.348644	28.371447	28.412489	28.536569	28.565776	28.537076	28.298327	27.953518	26.319303	28.336609	28.452554	28.525014	28.69329	28.641419	28.575654	27.54657	28.098042	28.181804	28.255586	28.298979	28.511778	28.818155	28.911941	29.707337	-0.158612	-0.093045	18.703607	17.904455	30.382845	28.475145	28.823414	28.814294	28.567459	35.565084	27.879395	29.156005	16.666336	14.107954	-96.02206	-83.333664	5,340,277,200	-0.266539	26	22.026784	28.569768	0.283673	29.137113	28.002423	0.350349	28.527078	29.227777	27.82638	29.326213	27.879395	28.602804	28.031692	27.738296	27.585999	28.183989	28.477386	28.984764	28.773529	28.602804	28.43208	28.189014	27.879395	29.326213	0	-0.02506	0	177,482,800
AAPL	2015-07-01T00:00:00	28.354193	28.430342	28.217573	28.421383	120,955,200	28.399889	28.53035	28.671426	28.727186	28.524973	28.473714	26.30879	28.349754	28.36831	28.40352	28.519989	28.549501	28.529904	28.299797	27.961452	26.339551	28.32545	28.432023	28.496863	28.678701	28.637095	28.573649	27.567215	28.036034	28.100273	28.183605	28.256912	28.44662	28.773649	28.882284	29.685524	-0.151513	-0.104738	18.588934	20.170795	28.491098	28.475145	28.750625	28.873085	28.567459	42.24466	27.879395	29.070895	39.848729	19.130726	-43.366646	-60.151271	5,461,232,400	-0.234189	27	22.035343	28.53035	0.253007	29.036364	28.024335	0.347309	28.510613	29.205231	27.815994	29.245587	27.879395	28.562491	28.101118	27.955539	27.818919	28.237738	28.383317	28.923166	28.723702	28.562491	28.401281	28.17176	27.879395	29.245587	0	0.037594	0	120,955,200
AAPL	2015-07-02T00:00:00	28.318373	28.374364	28.168314	28.316133	108,844,000	28.367638	28.497651	28.623587	28.719818	28.524759	28.48988	26.338831	28.343478	28.35923	28.390421	28.50166	28.531722	28.521609	28.300286	27.96852	26.359241	28.310629	28.411834	28.469705	28.662669	28.631658	28.570573	27.587211	28.105846	28.116506	28.167048	28.225508	28.38743	28.728303	28.851985	29.662664	-0.147083	-0.113207	18.598965	19.37907	28.311142	28.475145	28.715907	28.945316	28.673401	46.845498	27.879395	29.070895	36.842433	31.119166	-44.224775	-63.157567	5,352,388,400	-0.199827	26	22.042982	28.497651	0.234457	28.966564	28.028738	0.33835	28.492304	29.169005	27.815604	29.156005	27.879395	28.5177	28.334036	28.23773	28.121267	28.450499	28.546805	28.854725	28.66834	28.5177	28.36706	28.15259	27.879395	29.156005	1	-0.009024	108,844,000	0
AAPL	2015-07-06T00:00:00	28.21982	28.271333	27.962258	27.982416	112,241,600	28.354201	28.467975	28.585244	28.705795	28.518979	28.499931	26.367583	28.318746	28.333883	28.364174	28.476038	28.507729	28.509774	28.298168	27.973496	26.377754	28.283753	28.385374	28.438646	28.643061	28.623633	28.565226	27.605927	28.201447	28.157698	28.153862	28.199846	28.332191	28.680931	28.820472	29.638476	-0.149797	-0.120525	19.080929	18.059711	30.323024	28.475145	28.659917	29.004105	28.675634	46.08856	27.879395	29.070895	28.571117	35.087426	-61.43609	-71.428883	5,240,146,800	-0.152825	25	22.050716	28.467975	0.229914	28.927802	28.008148	0.339311	28.466353	29.144975	27.787732	29.156005	27.879395	28.5177	28.287017	28.199669	28.080966	28.40572	28.493068	28.854725	28.66834	28.5177	28.36706	28.15259	27.879395	29.156005	1	-0.048838	112,241,600	0
AAPL	2015-07-07T00:00:00	28.150393	28.253417	27.720375	28.195185	187,787,200	28.311199	28.444347	28.541795	28.687662	28.515158	28.502908	26.395756	28.285075	28.300521	28.331285	28.446434	28.480242	28.495681	28.294279	27.976999	26.395392	28.246697	28.355128	28.405196	28.621281	28.613934	28.558304	27.623667	28.226018	28.188851	28.134223	28.176341	28.280591	28.630776	28.787329	29.612827	-0.155755	-0.127571	20.026106	16.273744	31.811829	28.395635	28.573686	29.012506	28.675634	41.615481	27.720375	29.070895	31.840893	32.418148	-75.425982	-68.159107	5,052,359,600	-0.105003	24	22.063468	28.444347	0.237312	28.91897	27.969724	0.353709	28.436262	29.143679	27.728844	29.156005	27.720375	28.43819	28.151137	28.030941	27.842062	28.340016	28.460212	28.817196	28.607594	28.43819	28.268785	28.0276	27.720375	29.156005	1	-0.082635	0	187,787,200
AAPL	2015-07-08T00:00:00	27.451612	27.915224	27.444894	27.87939	243,046,400	28.21131	28.390035	28.47559	28.644982	28.506778	28.495374	26.421352	28.118383	28.146174	28.195951	28.355996	28.401116	28.454737	28.272104	27.966596	26.405902	28.090408	28.260582	28.321336	28.572808	28.585946	28.537486	27.634173	27.985619	28.021138	27.996318	28.098289	28.214084	28.566758	28.745772	29.583181	-0.214391	-0.144935	21.40033	14.263258	32.705762	28.190705	28.385554	29.055059	28.675634	33.356906	27.444894	29.070895	0.413206	20.275072	-142.963251	-99.586794	4,809,313,200	-0.211688	23	22.078008	28.390035	0.323452	29.036939	27.743131	0.385864	28.342486	29.114214	27.570757	29.156005	27.444894	28.300449	28.041395	27.829373	27.508353	28.362415	28.574437	28.752182	28.50236	28.300449	28.098538	27.811071	27.444894	29.156005	1	-0.111117	0	243,046,400
AAPL	2015-07-09T00:00:00	26.891695	27.785322	26.701324	27.738289	314,380,000	28.03124	28.291377	28.385555	28.600426	28.487036	28.480858	26.444039	27.873045	27.918087	27.995296	28.222878	28.285007	28.393441	28.235777	27.94531	26.410736	27.850478	28.117883	28.199498	28.504052	28.543444	28.50573	27.638853	27.488602	27.621938	27.708095	27.93703	28.120831	28.482307	28.691389	29.547773	-0.302553	-0.176459	23.673784	11.842396	38.797162	27.683417	28.013769	29.055059	28.675634	25.790401	26.701324	29.070895	8.034004	13.429367	-188.248563	-91.965996	4,494,933,200	-0.280915	22	22.094751	28.291377	0.447961	29.187299	27.395455	0.445855	28.204315	29.096026	27.312604	29.156005	26.701324	27.928664	27.60391	27.292596	27.13358	27.762926	28.07424	28.5767	28.218316	27.928664	27.639012	27.226625	26.701324	29.156005	1	-0.134915	0	314,380,000
AAPL	2015-07-10T00:00:00	27.610624	27.738285	27.147013	27.31051	245,418,000	27.936725	28.231914	28.331087	28.578814	28.478427	28.471858	26.468572	27.820561	27.862185	27.936116	28.167218	28.233131	28.362742	28.219326	27.938683	26.422675	27.774003	28.053049	28.139888	28.465236	28.52038	28.488498	27.65046	27.197508	27.346533	27.490958	27.780299	28.026728	28.394322	28.634203	29.510103	-0.310828	-0.203332	25.784847	10.363054	33.950656	27.565833	27.973455	29.055059	28.675634	40.80841	26.701324	29.070895	38.37406	15.60709	-111.088548	-61.62594	4,740,351,200	-0.195845	23	22.109688	28.231914	0.455771	29.143457	27.320371	0.482649	28.147773	29.113071	27.182476	29.070895	26.701324	27.886109	27.126114	26.466905	26.042115	27.550904	28.210112	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	0	-0.054587	245,418,000	0
AAPL	2015-07-13T00:00:00	28.143677	28.166073	27.84356	28.002577	165,762,000	27.912314	28.215005	28.3043	28.58343	28.486768	28.466204	26.496756	27.885184	27.913365	27.968048	28.165078	28.22625	28.354152	28.217335	27.942742	26.439799	27.81163	28.044646	28.125471	28.448172	28.511571	28.481999	27.667128	27.314685	27.375183	27.466549	27.681026	27.949048	28.31343	28.580974	29.472611	-0.271246	-0.216915	26.289454	15.769019	31.197073	27.565833	27.928664	28.986728	28.675634	44.982023	26.701324	29.070895	60.869793	35.759286	-27.260879	-39.130207	4,906,113,200	-0.114854	24	22.120704	28.215005	0.45227	29.119545	27.310464	0.498967	28.147383	29.145316	27.14945	29.070895	26.701324	27.886109	27.498641	27.258997	26.907369	27.850269	28.089913	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	0	0.014367	165,762,000	0
AAPL	2015-07-14T00:00:00	28.132479	28.302694	28.004818	28.228785	127,072,400	27.936502	28.200335	28.284681	28.570872	28.492402	28.46104	26.529174	27.934643	27.953204	27.993345	28.162115	28.219037	28.345458	28.215102	27.946499	26.456642	27.85166	28.036786	28.112254	28.430487	28.502247	28.475391	27.683404	27.686739	27.600991	27.572832	27.637824	27.887474	28.239615	28.531522	29.435464	-0.238037	-0.221139	26.34294	17.115667	29.801156	27.565833	27.928664	28.952578	28.675634	46.243462	26.701324	29.070895	60.397216	53.21369	-11.933537	-39.602784	4,779,040,800	-0.151947	23	22.129107	28.200335	0.449822	29.09998	27.30069	0.508565	28.145964	29.163093	27.128834	29.070895	26.701324	27.886109	28.051103	27.936134	27.728591	28.258646	28.373616	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	1	-0.02675	0	127,072,400
AAPL	2015-07-15T00:00:00	28.403473	28.477382	28.125755	28.15711	134,596,800	27.967634	28.1916	28.279306	28.564849	28.504594	28.456245	26.559762	28.028409	28.035071	28.056442	28.184056	28.233224	28.347734	28.220059	27.955548	26.476013	27.936564	28.056133	28.121392	28.423923	28.499907	28.474251	27.702054	28.143268	27.951922	27.773306	27.668727	27.849351	28.178315	28.488412	29.399903	-0.187687	-0.214449	25.877097	18.868304	28.19723	27.589353	27.928664	28.830512	28.675634	46.610596	26.701324	28.936516	76.152259	65.806423	21.397985	-23.847741	4,913,637,600	-0.153148	24	22.138381	28.1916	0.443755	29.079109	27.304091	0.489368	28.170488	29.149223	27.191753	29.070895	26.701324	27.886109	28.146663	27.990633	27.848787	28.288509	28.44454	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	0	0.038229	134,596,800	0
AAPL	2015-07-16T00:00:00	28.781981	28.795421	28.52218	28.609527	144,889,600	28.010413	28.205151	28.275991	28.579332	28.512554	28.447428	26.592951	28.179123	28.170873	28.168063	28.238413	28.275436	28.364763	28.234847	27.971913	26.498958	28.084627	28.11236	28.160059	28.432438	28.507207	28.480701	27.724165	28.571867	28.380091	28.072905	27.781727	27.843268	28.136181	28.455177	29.367572	-0.115907	-0.194741	24.586759	22.647542	26.486039	27.748372	27.928664	28.745405	28.675634	52.51121	26.701324	28.795421	99.358154	78.635877	82.376848	-0.641846	5,058,527,200	-0.113706	25	22.148936	28.205151	0.457931	29.121013	27.289288	0.490168	28.228726	29.209062	27.24839	29.070895	26.701324	27.886109	28.335537	28.193691	27.983909	28.545319	28.687164	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	0	0.093595	144,889,600	0
AAPL	2015-07-17T00:00:00	29.030581	29.030581	28.737185	28.90964	184,658,800	28.081633	28.224636	28.285219	28.602311	28.529598	28.442948	26.626675	28.349415	28.327183	28.300758	28.310428	28.333524	28.390873	28.255787	27.992877	26.524148	28.270112	28.190972	28.218105	28.450134	28.520839	28.492249	27.74842	28.942896	28.790181	28.455843	27.954212	27.872548	28.116341	28.433542	29.33947	-0.038516	-0.163496	22.841685	25.329494	25.250729	27.865952	27.928664	28.71741	28.710204	57.010326	26.701324	29.030581	100	91.836804	114.441305	-0	5,243,186,000	-0.067627	26	22.162841	28.224636	0.484942	29.194519	27.254752	0.487448	28.305093	29.27999	27.330196	29.070895	26.701324	27.886109	28.699861	28.6043	28.426619	28.877541	28.973102	28.511676	28.165719	27.886109	27.6065	27.208412	26.701324	29.070895	0	0.140464	184,658,800	0
AAPL	2015-07-20T00:00:00	29.579304	29.780873	29.272467	29.332939	235,600,800	28.217582	28.285891	28.329116	28.632815	28.554494	28.451494	26.664879	28.595393	28.554842	28.497457	28.425781	28.429354	28.437478	28.290616	28.024291	26.554548	28.542416	28.319988	28.31765	28.488447	28.548463	28.514751	27.7778	29.361565	29.214241	28.922599	28.197777	27.945015	28.125894	28.428053	29.317629	0.066329	-0.117531	22.665554	33.828892	22.376555	28.241098	28.241098	28.714049	28.731391	68.212616	26.701324	29.780873	93.4546	97.604251	187.953055	-6.5454	5,478,786,800	-0.008137	27	22.181913	28.285891	0.57177	29.429431	27.142351	0.504727	28.426446	29.435899	27.416993	29.780873	26.701324	28.241098	28.932782	28.834983	28.639386	29.128379	29.226178	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	0	0.179836	235,600,800	0
AAPL	2015-07-21T00:00:00	29.283655	29.769663	29.187351	29.753987	307,025,600	28.330908	28.321054	28.363428	28.646835	28.572266	28.453448	26.700808	28.733045	28.687353	28.618411	28.503769	28.495069	28.470662	28.316749	28.049229	26.581703	28.736247	28.415013	28.391076	28.51397	28.567651	28.531229	27.803857	29.606888	29.492548	29.286754	28.459976	28.038817	28.154419	28.433553	29.300377	0.124132	-0.069198	22.294406	30.890104	21.702455	28.241098	28.241098	28.754539	28.731391	62.594603	26.701324	29.780873	83.854214	92.436271	148.803294	-16.145786	5,171,761,200	-0.067052	26	22.205632	28.321054	0.611106	29.543266	27.098841	0.520884	28.508085	29.549854	27.466317	29.780873	26.701324	28.241098	29.544214	29.307556	29.035809	29.815962	30.05262	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	0.112599	0	307,025,600
AAPL	2015-07-22T00:00:00	28.045124	28.107834	27.321711	27.321711	461,802,400	28.390259	28.300784	28.342106	28.641908	28.567487	28.447388	26.730854	28.595461	28.570584	28.530213	28.462074	28.460458	28.453974	28.309601	28.049148	26.596265	28.684287	28.388734	28.366591	28.490374	28.553779	28.523144	27.817234	29.296302	29.315759	29.290759	28.624855	28.110075	28.174572	28.435353	29.282482	0.069205	-0.041518	22.500151	23.486869	39.291118	28.463943	28.241098	28.799332	28.731391	47.292046	26.701324	29.780873	43.636276	73.648363	-64.665388	-56.363724	4,709,958,800	0.053721	25	22.23482	28.300784	0.613305	29.527395	27.074174	0.636867	28.463994	29.737728	27.190259	29.780873	26.701324	28.241098	29.413556	29.05745	28.831245	29.639762	29.995868	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	0.054549	461,802,400	0
AAPL	2015-07-23T00:00:00	28.031685	28.463939	28.009287	28.264609	203,998,000	28.504258	28.267749	28.322934	28.638728	28.566514	28.439789	26.760833	28.482706	28.472602	28.453516	28.422948	28.427475	28.437414	28.302287	28.048802	26.610547	28.619091	28.363106	28.342712	28.466443	28.539679	28.514912	27.830177	28.702871	28.868861	29.059538	28.704334	28.15966	28.185341	28.432685	29.264009	0.02431	-0.028352	22.070325	26.581656	37.07371	28.551292	28.241098	28.779176	28.760387	47.478249	26.701324	29.780873	43.199875	56.896788	-13.991975	-56.800125	4,505,960,800	0.022228	24	22.247591	28.267749	0.60888	29.485509	27.04999	0.654624	28.422821	29.73207	27.113572	29.780873	26.701324	28.241098	27.82489	27.541945	27.038766	28.328069	28.611014	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	0.004643	0	203,998,000
AAPL	2015-07-24T00:00:00	27.883867	28.161586	27.749488	28.06752	168,649,200	28.531582	28.234154	28.292654	28.631964	28.564789	28.430109	26.791035	28.362938	28.36556	28.365878	28.37394	28.385659	28.415706	28.291276	28.045536	26.623217	28.506293	28.326545	28.308938	28.436841	28.521715	28.503904	27.841352	28.078235	28.341634	28.70946	28.70536	28.184582	28.184653	28.422788	29.244485	-0.022933	-0.027268	21.979831	25.19378	38.429616	28.551292	28.241098	28.75678	28.760387	47.070298	26.701324	29.780873	38.399899	41.74535	-39.946331	-61.600101	4,337,311,600	0.039201	23	22.257839	28.234154	0.610685	29.455524	27.012784	0.658623	28.371492	29.688739	27.054246	29.780873	26.701324	28.241098	28.168304	27.872668	27.713651	28.32732	28.622956	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	-0.03805	0	168,649,200
AAPL	2015-07-27T00:00:00	27.496412	27.684545	27.350835	27.568082	177,822,000	28.466856	28.189585	28.258343	28.604281	28.555044	28.418384	26.817033	28.189633	28.207533	28.232114	28.294165	28.317256	28.379655	28.270359	28.034662	26.631906	28.31808	28.256284	28.247689	28.39231	28.4936	28.485415	27.84837	27.571658	27.824451	28.288592	28.615907	28.177077	28.166528	28.401372	29.222505	-0.090593	-0.039933	22.341335	23.485696	40.894742	28.551292	28.241098	28.801573	28.760387	44.596628	26.701324	29.780873	25.818349	35.806041	-85.623615	-74.181651	4,159,489,600	0.06318	22	22.267862	28.189585	0.631069	29.451724	26.927446	0.658623	28.288151	29.605397	26.970906	29.780873	26.701324	28.241098	27.931647	27.701708	27.519549	28.113806	28.343745	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	-0.074362	0	177,822,000
AAPL	2015-07-29T00:00:00	27.545679	27.659903	27.384423	27.581515	148,046,800	28.331132	28.149383	28.184254	28.547887	28.535563	28.40587	26.869792	27.971785	28.001732	28.048521	28.171482	28.20932	28.318819	28.234958	28.017184	26.65086	28.008069	28.143181	28.147682	28.313654	28.443025	28.452693	27.863477	27.256176	27.308699	27.555834	28.307701	28.099711	28.093803	28.331724	29.173037	-0.169325	-0.08049	22.816669	22.548882	38.637681	28.551292	28.241098	28.806611	28.760387	56.517861	27.147013	29.780873	15.136189	23.736371	-76.562355	-84.863811	4,145,915,200	0.130506	22	22.283982	28.149383	0.655338	29.460058	26.838708	0.572235	28.160989	29.30546	27.016519	29.780873	26.701324	28.241098	27.610632	27.469533	27.306037	27.774128	27.915227	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	-0.045738	0	148,046,800
AAPL	2015-07-30T00:00:00	27.406818	27.451611	27.258999	27.395619	134,513,200	28.193615	28.102014	28.132832	28.513396	28.525396	28.396371	26.896437	27.858792	27.893566	27.949798	28.101967	28.147589	28.283054	28.213165	28.005098	26.658382	27.840012	28.072461	28.08788	28.268907	28.413321	28.43291	27.86882	27.249323	27.249268	27.316515	28.112973	28.039255	28.041447	28.283365	29.144412	-0.207973	-0.105986	23.218864	21.638409	38.844117	28.519936	28.241098	28.806611	28.760387	47.703229	27.258999	29.780873	5.861473	17.084079	-86.337901	-94.138527	4,011,402,000	0.139592	21	22.291364	28.102014	0.673735	29.449484	26.754544	0.532242	28.089163	29.153647	27.02468	29.780873	26.701324	28.241098	27.530001	27.4001	27.254522	27.67558	27.805481	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	-0.08031	134,513,200	0
AAPL	2015-07-31T00:00:00	27.167183	27.467298	27.079836	27.458339	171,540,000	28.007276	28.044454	28.077288	28.474157	28.510606	28.390341	26.923055	27.72047	27.761496	27.829395	28.016986	28.072173	28.239295	28.185639	27.988505	26.663445	27.653388	27.983429	28.013599	28.216114	28.377578	28.408569	27.871514	27.197861	27.183566	27.144434	27.889696	27.967762	27.979394	28.225311	29.112075	-0.254998	-0.135789	23.812097	20.4373	39.254666	28.424749	28.241098	28.785334	28.760387	38.216204	27.079836	29.780873	3.233831	8.077164	-91.534123	-96.766169	3,839,862,000	0.101463	20	22.300306	28.044454	0.702825	29.450104	26.638805	0.520243	28.001356	29.041841	26.960871	29.780873	26.701324	28.241098	27.372476	27.293342	27.179865	27.485953	27.565088	29.054099	28.604485	28.241098	27.877711	27.360347	26.701324	29.780873	1	-0.109467	0	171,540,000
AAPL	2015-08-03T00:00:00	26.526632	27.451615	26.320582	27.21197	279,904,000	27.702008	27.959795	28.002842	28.416149	28.48909	28.38297	26.94781	27.481703	27.536976	27.62897	27.8815	27.953285	28.172131	28.141981	27.959557	26.662084	27.38418	27.838874	27.894318	28.13974	28.325369	28.371664	27.86757	26.92994	26.971404	26.913136	27.609289	27.871139	27.901118	28.153183	29.073768	-0.340033	-0.176638	25.165328	17.400894	43.396048	27.39226	28.050727	28.785334	28.760387	33.17685	26.320582	29.780873	5.954724	5.016676	-128.12564	-94.045276	3,559,958,000	0.036789	19	22.312917	27.959795	0.778493	29.516781	26.402809	0.579754	27.860906	29.020413	26.701398	29.780873	26.320582	28.050727	27.238106	27.008913	26.850644	27.396375	27.625567	28.964244	28.459041	28.050727	27.642413	27.061084	26.320582	29.780873	1	-0.133849	0	279,904,000
AAPL	2015-08-04T00:00:00	25.675558	26.360896	25.364244	26.298186	496,554,400	27.341199	27.836053	27.91424	28.335969	28.460449	28.362158	26.969724	27.120474	27.198536	27.328445	27.68096	27.778075	28.074227	28.077075	27.914329	26.652268	27.015735	27.621328	27.715296	28.032266	28.251328	28.318052	27.854911	26.348597	26.497212	26.518802	27.236372	27.732235	27.795592	28.061801	29.026583	-0.470674	-0.235445	27.166135	14.943625	48.88613	26.914092	27.572558	28.822291	28.760387	24.518843	25.364244	29.780873	7.048675	5.41241	-193.759816	-92.951325	3,063,403,600	-0.03306	18	22.330623	27.836053	0.928784	29.693621	25.978486	0.637665	27.652778	28.928108	26.377447	29.780873	25.364244	27.572558	26.766276	26.080938	25.635243	27.211971	27.897309	28.738548	28.093721	27.572558	27.051396	26.309403	25.364244	29.780873	1	-0.154026	0	496,554,400
AAPL	2015-08-05T00:00:00	25.845776	26.302668	25.106684	25.297056	397,250,400	27.121264	27.755762	27.824385	28.272273	28.425602	28.344966	26.99093	26.865534	26.95258	27.100342	27.514125	27.629437	27.986836	28.018356	27.873368	26.644243	26.74384	27.431778	27.556183	27.934612	28.182521	28.268223	27.843727	25.800111	26.007553	26.118026	26.833674	27.566142	27.671917	27.957608	28.972031	-0.554084	-0.299173	29.191738	12.921721	45.185521	26.634135	27.443778	28.652637	28.760387	21.462779	25.106684	29.780873	15.812185	9.605195	-174.731182	-84.187815	3,460,654,000	0.039218	19	22.345368	27.755762	1.027891	29.811543	25.69998	0.695096	27.480682	28.870875	26.09049	29.780873	25.106684	27.443778	25.800233	25.23957	24.803581	26.236221	26.796885	28.677764	27.995333	27.443778	26.892224	26.106961	25.106684	29.780873	0	-0.070507	397,250,400	0
AAPL	2015-08-06T00:00:00	25.902021	26.210246	25.674792	26.091006	211,612,000	26.908298	27.706278	27.726298	28.198862	28.393557	28.325304	27.010106	26.672832	26.761569	26.915985	27.36757	27.496559	27.905079	27.962663	27.834331	26.636857	26.522159	27.255231	27.408309	27.84166	28.116111	28.219847	27.832892	25.483042	25.66103	25.800612	26.448885	27.382397	27.536021	27.843985	28.91121	-0.608634	-0.361065	31.072655	12.130386	42.418331	26.429208	27.443778	28.64928	28.760387	18.4122	25.106684	29.780873	17.015513	13.292124	-148.571614	-82.984487	3,672,266,000	0.078055	20	22.353297	27.706278	1.093411	29.893099	25.519456	0.712386	27.330333	28.755106	25.905561	29.780873	25.106684	27.443778	25.751709	25.200751	24.555725	26.396734	26.947693	28.677764	27.995333	27.443778	26.892224	26.106961	25.106684	29.780873	0	0.001253	0	211,612,000
AAPL	2015-08-07T00:00:00	25.989752	26.153988	25.760272	25.778271	154,681,600	26.718886	27.625234	27.633153	28.12837	28.357596	28.301858	27.026724	26.536216	26.621239	26.773488	27.242314	27.380651	27.829968	27.910745	27.797805	26.630419	26.355151	27.091752	27.274729	27.755029	28.052853	28.173599	27.822739	25.466497	25.534367	25.615422	26.120811	27.191733	27.39327	27.724622	28.845403	-0.637437	-0.416339	32.819221	11.569345	40.456446	26.429208	27.443778	28.612885	28.760387	10.037683	25.106684	29.769663	18.937843	17.255181	-131.455018	-81.062157	3,826,947,600	0.05402	21	22.359214	27.625234	1.158977	29.943189	25.307279	0.686916	27.202659	28.576492	25.828826	29.780873	25.106684	27.443778	25.92902	25.647794	25.393566	26.183247	26.464473	28.677764	27.995333	27.443778	26.892224	26.106961	25.106684	29.780873	0	0.062603	154,681,600	0
AAPL	2015-08-10T00:00:00	26.934673	26.995417	26.216985	26.216985	219,806,400	26.662712	27.564784	27.581747	28.083496	28.331112	28.284671	27.04749	26.615907	26.678227	26.798286	27.214346	27.346345	27.794858	27.885059	27.780713	26.633446	26.394385	27.025985	27.220999	27.708217	28.015408	28.146526	27.821823	25.90715	25.80186	25.702376	25.93365	27.028311	27.264138	27.611948	28.779425	-0.577362	-0.448544	32.554144	19.706951	35.890276	26.383293	27.443778	28.595526	28.760387	27.151955	25.106684	28.463939	54.44892	30.134092	-64.34815	-45.55108	4,046,754,000	0.062885	22	22.369769	27.564784	1.162039	29.888862	25.240706	0.717156	27.177137	28.611449	25.742825	29.780873	25.106684	27.443778	25.968004	25.78202	25.574288	26.175736	26.36172	28.677764	27.995333	27.443778	26.892224	26.106961	25.106684	29.780873	0	0.114743	219,806,400	0
AAPL	2015-08-11T00:00:00	25.533047	26.588206	25.497051	26.504963	388,331,200	26.452714	27.434812	27.477053	28.009424	28.284126	28.255632	27.059214	26.399335	26.470012	26.603633	27.061501	27.20686	27.70616	27.823164	27.736205	26.622497	26.188991	26.832486	27.063407	27.608199	27.941774	28.092038	27.806754	26.050865	25.924896	25.700184	25.758376	26.852992	27.125007	27.491524	28.708425	-0.635525	-0.48594	32.993261	16.789646	37.990561	26.286991	27.443778	28.567531	28.760387	26.316972	25.106684	28.463939	12.699734	28.695499	-110.478916	-87.300266	3,658,422,800	-0.01302	21	22.382608	27.434812	1.238084	29.91098	24.958645	0.679704	27.020557	28.379965	25.661148	29.780873	25.106684	27.443778	26.715692	26.435966	25.937259	27.214399	27.494124	28.677764	27.995333	27.443778	26.892224	26.106961	25.106684	29.780873	1	0.05875	0	388,331,200
AAPL	2015-08-12T00:00:00	25.926762	25.967258	24.66462	25.317064	404,870,000	26.290822	27.310977	27.416059	27.945825	28.235341	28.234098	27.072475	26.30482	26.371239	26.499499	26.958343	27.108391	27.63638	27.773258	27.700375	26.615574	26.093364	26.688862	26.944154	27.526526	27.879738	28.045922	27.795486	26.058973	25.982505	25.719619	25.623749	26.684624	26.987359	27.370045	28.634741	-0.642444	-0.517241	34.032425	14.670458	41.261282	26.065959	27.222746	28.48466	28.760387	31.483183	24.66462	28.161586	36.092472	34.413709	-115.309069	-63.907528	4,063,292,800	0.047704	22	22.397542	27.310977	1.25977	29.830517	24.791437	0.740275	26.916386	28.396935	25.435836	29.780873	24.66462	27.222746	25.872768	25.15733	24.781612	26.248485	26.963923	28.573437	27.826464	27.222746	26.619029	25.759498	24.66462	29.780873	0	0.110582	404,870,000	0
AAPL	2015-08-13T00:00:00	25.906515	26.187741	25.769277	26.106748	194,143,200	26.140792	27.167204	27.376652	27.881104	28.192502	28.20944	27.085756	26.225159	26.286744	26.408271	26.862722	27.015939	27.568542	27.724133	27.664853	26.608519	26.02349	26.555104	26.828035	27.446554	27.818454	27.999831	27.783885	25.942051	25.948294	25.742033	25.51949	26.524159	26.853462	27.249091	28.558916	-0.64216	-0.542225	34.580989	16.261113	39.534935	26.058118	27.222746	28.288129	28.726022	32.206035	24.66462	27.751732	40.228372	29.673526	-75.663821	-59.771628	3,869,149,600	0.008339	21	22.404618	27.167204	1.247073	29.66135	24.673057	0.740729	26.820208	28.301666	25.338749	29.780873	24.66462	27.222746	25.519547	25.071835	24.216909	26.374473	26.822185	28.573437	27.826464	27.222746	26.619029	25.759498	24.66462	29.780873	1	0.054345	0	194,143,200
AAPL	2015-08-14T00:00:00	26.088755	26.167498	25.650043	25.719787	171,718,000	26.032949	27.020112	27.315777	27.823432	28.157802	28.187764	27.098146	26.197878	26.250746	26.359115	26.792361	26.944617	27.510511	27.681097	27.633643	26.603347	26.014028	26.452394	26.728966	27.376265	27.763092	27.957838	27.773964	25.899797	25.95626	25.824846	25.457516	26.374189	26.727909	27.132244	28.482269	-0.620081	-0.557796	35.184013	15.402915	38.664523	25.830019	27.222746	27.848593	28.354237	36.84685	24.66462	27.751732	46.13161	40.817485	-64.46514	-53.86839	4,040,867,600	-0.004519	22	22.411177	27.020112	1.187806	29.395725	24.644499	0.739617	26.750545	28.229779	25.271312	29.780873	24.66462	27.222746	25.954511	25.721281	25.536047	26.139745	26.372975	28.573437	27.826464	27.222746	26.619029	25.759498	24.66462	29.780873	0	0.105991	171,718,000	0
AAPL	2015-08-17T00:00:00	26.35873	26.46897	25.985262	26.106751	163,538,800	26.016159	26.859084	27.24438	27.77434	28.13708	28.176171	27.111222	26.230049	26.27038	26.359055	26.75294	26.899549	27.465343	27.646298	27.608397	26.600913	26.073261	26.389406	26.655347	27.318826	27.715748	27.921619	27.766607	26.04259	26.025089	25.954834	25.454714	26.240915	26.614404	27.023439	28.406286	-0.574179	-0.561073	35.154407	17.770097	36.71394	25.830019	27.222746	27.769644	28.354237	38.382499	24.66462	27.659903	56.559274	47.639752	-37.020721	-43.440726	4,204,406,400	0.003474	23	22.41786	26.859084	1.030487	28.920057	24.79811	0.752411	26.71323	28.218051	25.208408	29.769663	24.66462	27.217142	25.968765	25.770033	25.451311	26.287487	26.48622	28.564873	27.819537	27.217142	26.614747	25.757099	24.66462	29.769663	0	0.149618	163,538,800	0
AAPL	2015-08-18T00:00:00	26.210243	26.421726	26.100003	26.194495	138,242,800	26.069627	26.705413	27.16749	27.726086	28.103078	28.161174	27.123954	26.226088	26.259446	26.336161	26.703604	26.846525	27.416123	27.608507	27.580711	26.597026	26.108549	26.327611	26.575798	27.257489	27.665042	27.88269	27.757642	26.189335	26.137568	26.063212	25.50326	26.118311	26.50922	26.921076	28.330703	-0.543519	-0.557562	35.126916	17.15036	35.433533	25.830019	27.222746	27.747249	28.241093	37.959341	24.66462	27.467298	55.148083	52.612989	-29.578487	-44.851917	4,066,163,600	0.037189	22	22.423278	26.705413	0.865913	28.43724	24.973586	0.755714	26.665326	28.176753	25.153899	28.463939	24.66462	26.56428	26.270987	26.073005	25.787279	26.556713	26.754696	27.5673	27.012599	26.56428	26.11596	25.477675	24.66462	28.463939	1	0.086171	138,242,800	0
AAPL	2015-08-19T00:00:00	25.875023	26.214742	25.800779	26.120251	193,146,000	26.072552	26.596908	27.066352	27.672829	28.06535	28.145033	27.133881	26.155875	26.189551	26.265217	26.628279	26.771794	27.355688	27.562889	27.546935	26.589842	26.073167	26.248527	26.476377	27.184898	27.606409	27.83742	27.745215	26.185106	26.145425	26.074203	25.560952	25.996299	26.405748	26.820806	28.254555	-0.540044	-0.554058	35.391626	16.359756	37.132226	25.830019	27.222746	27.747249	28.241093	36.661217	24.66462	27.467298	43.187365	51.631574	-41.469066	-56.812635	3,873,017,600	-0.073072	21	22.430156	26.596908	0.82416	28.245229	24.948587	0.764805	26.590059	28.11967	25.060448	28.463939	24.66462	26.56428	26.243991	26.066256	25.922268	26.387978	26.565713	27.5673	27.012599	26.56428	26.11596	25.477675	24.66462	28.463939	1	0.031494	0	193,146,000
AAPL	2015-08-20T00:00:00	25.344063	25.726529	25.114582	25.665785	274,006,400	26.016756	26.462527	26.928835	27.602413	28.029166	28.116625	27.139605	25.993512	26.035826	26.123501	26.511532	26.661969	27.276801	27.504499	27.503314	26.577446	25.940714	26.129208	26.343894	27.093574	27.534796	27.781955	27.727405	25.901353	25.947537	25.951406	25.580753	25.865373	26.294969	26.716841	28.176156	-0.573523	-0.557951	36.219953	14.992504	41.570387	25.830019	27.222746	27.759009	28.241093	34.890963	24.66462	27.451615	24.379037	40.904828	-66.175946	-75.620963	3,599,011,200	-0.047003	20	22.438369	26.462527	0.796553	28.055633	24.869421	0.791447	26.471393	28.054286	24.888499	28.161586	24.66462	26.413103	25.963515	25.712287	25.549551	26.126251	26.377478	27.336302	26.825745	26.413103	26.000461	25.412971	24.66462	28.161586	1	-0.015413	0	274,006,400
AAPL	2015-08-21T00:00:00	23.793949	25.17533	23.769201	24.844608	513,102,000	25.797176	26.258031	26.71937	27.502294	27.974664	28.077041	27.138464	25.5536	25.628212	25.765108	26.264479	26.441352	27.140218	27.406853	27.429861	26.549749	25.536567	25.875058	26.102749	26.944223	27.423343	27.696357	27.694115	25.073948	25.282436	25.472732	25.443195	25.684227	26.153261	26.593372	28.089933	-0.716873	-0.589736	37.820924	12.63703	48.460937	25.178704	26.775037	27.838518	28.241093	30.319947	23.769201	26.995417	0.767091	22.777831	-116.447226	-99.232909	3,085,909,200	-0.131594	19	22.445486	26.258031	0.926799	28.111629	24.404433	0.823149	26.216398	27.862696	24.570101	27.751732	23.769201	25.760467	25.395058	25.063587	24.78311	25.675534	26.007005	26.811855	26.230405	25.760467	25.290528	24.621463	23.769201	27.751732	1	-0.055442	0	513,102,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.