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	2019-03-26T00:00:00	44.68576	46.142674	44.157064	45.850813	199,202,000	44.878097	43.420829	43.010382	40.973224	39.911937	41.378631	45.30433	44.789929	44.688643	44.48254	43.621078	43.293554	42.188033	42.182161	42.49516	43.134981	45.157081	44.229556	43.854392	42.438282	41.157349	40.879701	43.696025	45.657797	45.735571	45.999185	45.979016	44.834989	44.660136	43.083905	37.458667	1.264589	1.18464	38.873931	32.374816	17.9015	45.483584	43.920211	39.870251	38.93991	67.09399	40.549463	47.293351	61.334019	68.676963	67.265727	-38.665981	5,827,667,600	0.075167	76	28.372211	43.420829	1.673097	46.767023	40.074635	1.087129	43.708868	45.883126	41.53461	47.293351	40.549463	43.921407	45.239973	44.552587	43.952918	45.839642	46.527027	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	1	-0.095381	0	199,202,000
AAPL	2019-03-27T00:00:00	45.087654	45.396259	44.628333	45.154638	119,393,600	45.039815	43.583505	43.167699	41.160352	39.958175	41.323176	45.303035	44.849474	44.76119	44.575635	43.754403	43.431562	42.301743	42.258622	42.546496	43.15441	45.195183	44.388302	44.014182	42.599632	41.293552	40.953147	43.693869	45.164932	45.387195	45.737207	46.107146	45.051821	44.873495	43.38596	37.592045	1.219186	1.191549	38.153475	30.574949	16.906272	45.62473	43.921407	39.870251	38.93991	72.461269	40.549463	47.293351	67.293396	65.626248	60.717236	-32.706604	5,947,061,200	0.045333	77	28.381133	43.583505	1.668867	46.92124	40.24577	1.099262	43.840181	46.038706	41.641656	47.293351	40.549463	43.921407	44.995166	43.847659	43.009557	45.833268	46.980775	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	-0.045573	0	119,393,600
AAPL	2019-03-28T00:00:00	45.147469	45.348421	44.862784	45.20249	83,121,600	45.15919	43.769745	43.33669	41.33405	40.024999	41.255121	45.302595	44.909073	44.831423	44.663609	43.881045	43.563555	42.41334	42.334644	42.598001	43.174242	45.214756	44.53725	44.166472	42.75599	41.430113	41.028876	43.692321	44.914875	45.099399	45.517407	46.140546	45.24535	45.067036	43.673506	37.731082	1.174493	1.188138	37.48448	29.459536	16.289509	45.725207	43.921407	39.780528	38.636198	72.33684	41.948973	47.293351	59.847856	62.82509	55.348021	-40.152144	6,030,182,800	0.086157	78	28.387362	43.769745	1.622219	47.014183	40.525306	1.072947	43.964685	46.110579	41.818791	47.293351	40.549463	43.921407	45.037415	44.678572	44.26949	45.446498	45.805341	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	-0.00276	0	83,121,600
AAPL	2019-03-29T00:00:00	45.441715	45.472816	45.1044	45.413009	94,256,000	45.250814	43.948928	43.499175	41.504725	40.09222	41.182032	45.302384	45.015601	44.942385	44.783318	44.022924	43.708029	42.5321	42.416409	42.654312	43.196804	45.266124	44.696486	44.328397	42.917075	41.572658	41.111779	43.693705	44.997301	45.04691	45.395038	46.139948	45.422081	45.247598	43.948482	37.875845	1.149564	1.180423	36.972753	29.584143	15.81806	45.725207	43.921407	39.829955	37.823902	68.037822	42.910675	47.293351	57.751031	61.630761	55.614559	-42.248969	6,124,438,800	0.082994	79	28.394542	43.948928	1.597681	47.14429	40.753566	0.993146	44.105354	46.091646	42.119062	47.293351	40.549463	43.921407	45.119558	44.890695	44.633922	45.376331	45.605194	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	0.033859	94,256,000	0
AAPL	2019-04-01T00:00:00	45.750324	45.855582	45.066127	45.846015	111,448,000	45.327845	44.133015	43.661947	41.677188	40.166637	41.14702	45.305585	45.162546	45.089283	44.932088	44.179961	43.865128	42.658305	42.504144	42.715619	43.222212	45.356944	44.868047	44.501562	43.083569	41.721555	41.20224	43.698162	45.312081	45.225713	45.370477	46.142297	45.589589	45.420772	44.21336	38.026818	1.141552	1.172649	36.828928	30.767456	14.827739	45.725207	43.921407	39.977854	37.823902	67.268423	43.281481	47.293351	61.538476	59.712455	56.399632	-38.461524	6,235,886,800	0.115833	80	28.403179	44.133015	1.581649	47.296313	40.969718	0.985114	44.262018	46.232247	42.291789	47.293351	40.549463	43.921407	45.339644	45.206472	44.971228	45.574888	45.70806	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	0.065	0	111,448,000
AAPL	2019-04-02T00:00:00	46.41539	46.520652	45.704877	45.714444	91,062,800	45.507029	44.354183	43.850365	41.85838	40.248429	41.132639	45.311993	45.413115	45.330393	45.160288	44.383182	44.061302	42.805642	42.607071	42.788882	43.253985	45.55468	45.085416	44.713366	43.269381	41.885996	41.306564	43.709205	45.828598	45.661259	45.56617	46.196981	45.771214	45.59808	44.474728	38.185751	1.175318	1.173183	37.210009	34.07351	13.861966	45.725207	43.921407	40.200916	37.949465	69.300707	43.673818	47.293351	75.743816	65.011108	71.193587	-24.256184	6,326,949,600	0.130964	81	28.410499	44.354183	1.575767	47.505717	41.202649	1.002544	44.467101	46.472189	42.462013	47.293351	40.549463	43.921407	45.557344	45.259106	44.767889	46.048562	46.3468	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	0.091299	91,062,800	0
AAPL	2019-04-03T00:00:00	46.733566	47.008679	46.207258	46.231182	93,087,200	45.679036	44.603341	44.046342	42.062705	40.328587	41.116265	45.322309	45.677205	45.585516	45.402331	44.596853	44.266861	42.959678	42.715663	42.866995	43.288607	45.777686	45.312024	44.93515	43.460564	42.056658	41.417474	43.72335	46.416681	46.194055	45.937861	46.305646	45.97242	45.785973	44.734255	38.352805	1.213761	1.181299	37.896397	35.802614	12.968333	45.725207	43.921407	40.200916	37.949465	68.621792	43.95611	47.293351	83.226134	73.502809	75.120889	-16.773866	6,420,036,800	0.150311	82	28.418109	44.603341	1.535852	47.675045	41.531637	1.018949	44.682955	46.720852	42.645058	47.293351	40.549463	43.921407	46.21364	45.906627	45.397865	46.722402	47.029414	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	0.113329	93,087,200	0
AAPL	2019-04-04T00:00:00	46.814903	46.977578	46.204866	46.599594	76,457,200	45.69339	44.880728	44.262032	42.265702	40.427203	41.086035	45.333151	45.904745	45.809041	45.61965	44.798494	44.462864	43.110863	42.823538	42.945171	43.323695	45.984208	45.522649	45.148117	43.646925	42.22735	41.530318	43.738202	46.891945	46.680675	46.368075	46.451736	46.188227	45.983432	44.990791	38.527294	1.236537	1.192346	38.529304	33.5564	12.17413	45.582872	43.921407	40.200916	37.949465	66.41509	44.157064	47.293351	84.744781	81.238243	63.237417	-15.255219	6,496,494,000	0.193296	83	28.424381	44.880728	1.396237	47.673202	42.088253	1.012626	44.885998	46.91125	42.860745	47.293351	40.549463	43.921407	46.649834	46.290989	45.848413	47.092411	47.451256	45.701793	44.717186	43.921407	43.125628	41.992655	40.549463	47.293351	0	0.131598	76,457,200	0
AAPL	2019-04-05T00:00:00	47.128288	47.152213	46.872311	46.996711	74,106,400	45.835733	45.16888	44.472841	42.48078	40.534888	41.060677	45.349168	46.149453	46.048904	45.851748	45.010293	44.667897	43.268409	42.936821	43.028005	43.361552	46.245098	45.736703	45.368598	43.837615	42.403695	41.649966	43.756064	47.239979	47.076533	46.787381	46.631864	46.417359	46.19177	45.247302	38.709686	1.265289	1.206935	39.239888	34.078283	11.825355	45.654639	43.921407	40.207493	37.949465	65.721255	44.157064	47.293351	94.737013	87.569309	63.391346	-5.262987	6,570,600,400	0.184535	84	28.430561	45.16888	1.21552	47.599921	42.737839	0.992291	45.099549	47.084131	43.114967	47.293351	41.948973	44.621162	46.665782	46.353987	45.893071	47.126699	47.438494	46.032078	45.251799	44.621162	43.990526	43.09267	41.948973	47.293351	0	0.14656	74,106,400	0
AAPL	2019-04-08T00:00:00	47.869907	47.901005	46.970401	46.989539	103,526,800	46.107498	45.422464	44.704894	42.686583	40.645697	41.052312	45.367934	46.493544	46.379995	46.162234	45.270258	44.914205	43.44886	43.066639	43.123884	43.406411	46.614948	45.993943	45.629911	44.048953	42.596722	41.784803	43.781146	47.629507	47.505298	47.265435	46.876128	46.671783	46.418157	45.509778	38.902178	1.332556	1.232059	40.377522	37.71682	10.897743	46.264669	44.225234	40.209877	37.949465	72.489309	44.157064	47.901005	99.169394	92.883729	70.716611	-0.830606	6,674,127,200	0.17966	85	28.439529	45.422464	1.223924	47.870312	42.974616	1.006303	45.363393	47.375999	43.350787	47.901005	42.910675	45.40584	47.050937	46.949662	46.771035	47.229564	47.330839	46.723287	45.994699	45.40584	44.816981	43.978605	42.910675	47.901005	0	0.15862	103,526,800	0
AAPL	2019-04-09T00:00:00	47.726368	48.52779	47.661775	47.922538	143,072,800	46.411559	45.644828	44.934268	42.896471	40.771044	41.067047	45.387212	46.740109	46.62479	46.40287	45.493541	45.130526	43.616606	43.189263	43.215023	43.449395	46.909288	46.213363	45.862332	44.246592	42.783055	41.916962	43.804613	47.926674	47.824897	47.681716	47.148252	46.934654	46.652973	45.773617	39.103086	1.358623	1.257372	41.769423	40.242896	10.103474	46.695287	44.538627	40.597542	38.174345	69.457833	44.157064	48.52779	81.663874	91.856761	74.776254	-18.336126	6,531,054,400	0.132885	84	28.451818	45.644828	1.217997	48.080822	43.208833	0.986823	45.588438	47.562084	43.614792	48.52779	43.281481	45.904635	47.580438	47.25987	46.649833	48.190475	48.511042	47.289661	46.5237	45.904635	45.285571	44.404191	43.281481	48.52779	1	0.068137	0	143,072,800
AAPL	2019-04-10T00:00:00	47.994301	48.023011	47.410579	47.530194	86,781,200	46.702223	45.871019	45.184024	43.119436	40.912859	41.089082	45.408469	46.990947	46.873792	46.647706	45.720883	45.350816	43.78828	43.315712	43.309662	43.494618	47.19706	46.437122	46.097719	44.446507	42.973141	42.054136	43.830554	48.167719	48.075524	48.030822	47.447571	47.203156	46.894622	46.038313	39.312405	1.384936	1.282885	42.567877	38.126602	11.729108	46.796958	44.538627	40.597542	38.174345	61.85172	44.157064	48.52779	87.794044	89.542438	62.71073	-12.205956	6,617,835,600	0.184446	85	28.459367	45.871019	1.212995	48.297009	43.445029	0.89096	45.817568	47.599489	44.035647	48.52779	43.673818	46.100804	47.971977	47.416165	47.105963	48.28218	48.837992	47.382252	46.673572	46.100804	45.528035	44.712568	43.673818	48.52779	0	0.090435	86,781,200	0
AAPL	2019-04-11T00:00:00	47.594791	48.085213	47.472785	48.04933	83,603,200	46.946955	46.053073	45.437128	43.284054	41.068721	41.120057	45.430981	47.111716	47.004883	46.793411	45.891238	45.52343	43.937555	43.428319	43.394516	43.535416	47.359345	46.601291	46.283163	44.622011	43.148981	42.182961	43.852309	48.158504	48.124674	48.183777	47.716373	47.455168	47.12988	46.296266	39.527885	1.357899	1.297887	43.347633	36.627484	11.100457	46.796958	44.538627	40.688931	38.174345	68.845625	44.157064	48.52779	78.653469	82.703796	54.269883	-21.346531	6,534,232,400	0.144235	84	28.466486	46.053073	1.182955	48.418982	43.687163	0.816628	45.986827	47.620083	44.353571	48.52779	43.95611	46.24195	47.809297	47.595583	47.196865	48.208015	48.421729	47.448873	46.781408	46.24195	45.702491	44.934449	43.95611	48.52779	1	0.009046	0	83,603,200
AAPL	2019-04-12T00:00:00	47.575642	47.879465	46.939293	47.654588	111,042,800	47.160348	46.205581	45.685545	43.442619	41.236715	41.139859	45.450725	47.204501	47.108657	46.913754	46.044366	45.681292	44.080225	43.537459	43.47731	43.575617	47.473651	46.746297	46.447664	44.790308	43.320216	42.310795	43.873649	47.986849	48.038187	48.195523	47.934703	47.683537	47.354368	46.545303	39.748593	1.319714	1.302253	43.026809	33.64611	14.815726	47.116333	44.538627	41.09167	38.174345	77.042043	44.157064	48.52779	78.215332	81.554282	42.534815	-21.784668	6,423,189,600	0.142082	83	28.475924	46.205581	1.172217	48.550014	43.861148	0.791851	46.138143	47.721844	44.554441	48.52779	44.157064	46.342427	47.717597	47.34998	47.105169	47.962408	48.330025	47.496298	46.858173	46.342427	45.826681	45.0924	44.157064	48.52779	1	-0.060586	0	111,042,800
AAPL	2019-04-15T00:00:00	47.661766	47.810091	47.369905	47.506268	70,146,400	47.351492	46.339669	45.880086	43.602525	41.373015	41.155472	45.471218	47.295954	47.209223	47.028833	46.191402	45.833636	44.220678	43.645993	43.560171	43.616276	47.564818	46.884982	46.599681	44.955765	43.489296	42.439942	43.895649	47.803037	47.887737	48.131075	48.100333	47.886004	47.567435	46.784707	39.973955	1.281628	1.298128	42.728902	32.319663	14.231639	47.366328	45.238382	41.198812	38.174345	86.289185	44.628333	48.52779	77.791172	78.219991	44.347721	-22.208828	6,493,336,000	0.121904	84	28.481908	46.339669	1.178014	48.695696	43.983642	0.681463	46.28325	47.646177	44.920323	48.52779	44.157064	46.342427	47.4648	47.050135	46.524628	47.990306	48.404971	47.496298	46.858173	46.342427	45.826681	45.0924	44.157064	48.52779	0	-0.019818	70,146,400	0
AAPL	2019-04-16T00:00:00	47.666565	48.173731	47.501496	47.716805	102,785,600	47.47661	46.49182	46.055585	43.739993	41.51262	41.189403	45.49015	47.370076	47.292376	47.126946	46.325508	45.974631	44.35581	43.751798	43.641486	43.656577	47.622104	47.011353	46.737102	45.115139	43.654916	42.568874	43.917493	47.681847	47.765211	48.037392	48.213702	48.0604	47.767123	47.013048	40.202969	1.237566	1.286015	42.758274	33.6455	13.365083	47.366328	45.719232	41.444273	38.338223	84.819015	44.862784	48.52779	76.501406	77.502637	46.173826	-23.498594	6,596,121,600	0.133506	85	28.490672	46.49182	1.140618	48.773056	44.210583	0.674628	46.414994	47.764251	45.065737	48.52779	44.157064	46.342427	47.613921	47.417751	47.173735	47.857936	48.054107	47.496298	46.858173	46.342427	45.826681	45.0924	44.157064	48.52779	0	0.015137	0	102,785,600
AAPL	2019-04-17T00:00:00	48.594772	48.65458	47.513452	47.735934	115,627,200	47.66273	46.670883	46.260557	43.882066	41.664347	41.25377	45.514185	47.615016	47.529175	47.352765	46.531805	46.17618	44.522044	43.879245	43.73957	43.705713	47.825406	47.211634	46.932424	45.305523	43.841288	42.715515	43.948385	47.921939	47.908162	48.095892	48.348425	48.232736	47.968166	47.239789	40.438322	1.262986	1.281409	43.15401	34.496129	12.026407	47.763445	45.96803	41.949306	38.762856	87.702638	45.066127	48.65458	98.333335	84.208638	57.800197	-1.666665	6,711,748,800	0.155117	86	28.500998	46.670883	1.176858	49.024599	44.317167	0.721449	46.622592	48.06549	45.179694	48.65458	44.157064	46.405822	47.780597	47.387463	47.108362	48.059699	48.452833	47.593166	46.936529	46.405822	45.875115	45.119533	44.157064	48.65458	0	0.044948	115,627,200	0
AAPL	2019-04-18T00:00:00	48.769405	48.83878	48.448838	48.592374	96,783,200	47.858181	46.775785	46.453184	44.027346	41.813606	41.32036	45.536644	47.845894	47.754672	47.57071	46.735223	46.375659	44.688607	44.007933	43.839171	43.756098	48.02662	47.411493	47.125413	45.497183	44.028263	42.864339	43.980775	48.355851	48.241396	48.28069	48.506077	48.405492	48.170374	47.465677	40.679355	1.28244	1.281615	43.654708	34.949094	11.598874	47.889037	46.256299	42.135566	38.838213	87.372246	45.066127	48.83878	98.161107	90.998616	72.063027	-1.838893	6,808,532,000	0.133535	87	28.509708	46.775785	1.266961	49.309707	44.241864	0.722987	46.82705	48.273024	45.381077	48.83878	44.157064	46.497922	48.254268	47.853956	47.11314	48.995084	49.395396	47.733895	47.050365	46.497922	45.94548	45.158952	44.157064	48.83878	0	0.070212	96,783,200	0
AAPL	2019-04-22T00:00:00	48.929695	49.02778	48.405781	48.523005	77,758,000	48.038321	46.937027	46.629353	44.191554	41.96443	41.399248	45.563761	48.062654	47.968312	47.779784	46.93472	46.572123	44.854925	44.137453	43.939974	43.807577	48.221441	47.616628	47.315913	45.689432	44.215529	43.015019	44.014537	48.825355	48.645892	48.542908	48.682404	48.57988	48.374458	47.691051	40.92542	1.295853	1.284463	44.256106	34.686468	10.931328	47.983537	46.491945	42.231258	38.933906	86.93706	45.704877	49.02778	97.04821	97.847551	73.600905	-2.95179	6,886,290,000	0.238758	88	28.516756	46.937027	1.327266	49.59156	44.282494	0.711026	47.027302	48.449354	45.605251	49.02778	44.157064	46.592422	48.685675	48.532569	48.295732	48.922511	49.075617	47.878291	47.167167	46.592422	46.017678	45.199398	44.157064	49.02778	0	0.091461	77,758,000	0
AAPL	2019-04-23T00:00:00	49.635418	49.700011	48.778974	48.905766	93,292,000	48.214872	47.161185	46.815569	44.368919	42.174625	41.479642	45.592656	48.377207	48.271422	48.065267	47.180238	46.807761	45.042395	44.282136	44.052755	43.865565	48.511822	47.873617	47.547149	45.902917	44.417397	43.178112	44.055051	49.34691	49.139532	48.929077	48.912637	48.773891	48.58999	47.921883	41.178058	1.347892	1.297149	45.252858	37.906055	10.012411	48.319652	46.928538	42.617613	39.320261	87.059309	46.204866	49.700011	98.151919	97.787079	87.393597	-1.848081	6,979,582,000	0.305701	89	28.525497	47.161185	1.387198	49.935581	44.386789	0.718544	47.275694	48.712783	45.838606	49.700011	44.157064	46.928538	48.787752	48.547724	48.165753	49.169723	49.409751	48.391876	47.582605	46.928538	46.27447	45.343255	44.157064	49.700011	0	0.109172	93,292,000	0
AAPL	2019-04-24T00:00:00	49.558872	49.874654	49.532557	49.606717	70,162,400	48.398123	47.404841	47.012982	44.549442	42.36452	41.560177	45.618128	48.61354	48.505504	48.295052	47.396478	47.019385	45.219512	44.420998	44.161787	43.922215	48.756186	48.101968	47.758172	46.106444	44.611719	43.338097	44.094516	49.71661	49.556655	49.320403	49.157094	48.977994	48.811493	48.155552	41.435743	1.367196	1.311158	46.281645	38.333662	9.686698	48.406973	47.015859	42.744404	39.447051	84.431481	46.204866	49.874654	91.395099	95.531743	87.454985	-8.604901	6,909,419,600	0.344279	88	28.532043	47.404841	1.357162	50.119164	44.690517	0.685735	47.49314	48.864611	46.121669	49.874654	44.628333	47.251494	49.371468	49.042925	48.450431	49.963961	50.292504	48.636522	47.870559	47.251494	46.632428	45.751046	44.628333	49.874654	1	0.023769	0	70,162,400
AAPL	2019-04-25T00:00:00	49.109116	49.702405	49.070838	49.479923	74,172,800	48.509604	47.605914	47.176807	44.713984	42.549466	41.620254	45.638265	48.712655	48.615252	48.420293	47.552172	47.180134	45.372045	44.544369	44.259754	43.973826	48.885457	48.26428	47.919414	46.285255	44.789209	43.487581	44.129252	49.772165	49.69826	49.561218	49.352822	49.171412	49.026472	48.385273	41.695609	1.330862	1.315099	46.214701	36.004958	13.539364	48.406973	47.015859	42.865808	39.518818	75.655361	46.872311	49.874654	74.501976	88.016331	65.434079	-25.498024	6,835,246,800	0.304843	87	28.53881	47.605914	1.292131	50.190176	45.021651	0.675654	47.647042	48.998349	46.295735	49.874654	44.862784	47.368719	49.655361	49.436068	49.313264	49.778165	49.997458	48.691853	47.96012	47.368719	46.777319	45.935324	44.862784	49.874654	1	-0.049369	0	74,172,800
AAPL	2019-04-26T00:00:00	48.87468	49.04214	48.353156	49.018215	74,596,400	48.637593	47.792274	47.26494	44.877235	42.722329	41.681298	45.657502	48.74506	48.66242	48.490198	47.6724	47.310483	45.509403	44.658325	44.351138	44.022591	48.951834	48.385115	48.050019	46.44842	44.955662	43.631233	44.161455	49.531396	49.568499	49.601205	49.484188	49.342557	49.227593	48.607406	41.955932	1.268527	1.305784	44.798003	33.390283	19.450416	48.62228	47.015859	42.933395	39.793015	69.880303	46.939293	49.874654	65.933515	77.276863	39.113154	-34.066485	6,760,650,400	0.319271	86	28.545534	47.792274	1.183075	50.158425	45.426124	0.705557	47.76396	49.175074	46.352846	49.874654	45.066127	47.47039	49.294119	48.885834	48.662553	49.517401	49.925686	48.739841	48.037796	47.47039	46.902984	46.095151	45.066127	49.874654	1	-0.111656	0	74,596,400
AAPL	2019-04-29T00:00:00	48.948833	49.274186	48.769411	48.898594	88,818,800	48.774912	47.96763	47.394698	45.039002	42.888051	41.745394	45.68003	48.785815	48.714495	48.560758	47.788439	47.43651	45.644283	44.771233	44.442182	44.071608	49.008424	48.495264	48.179549	46.60809	45.119517	43.775144	44.194205	49.203174	49.334496	49.517515	49.561897	49.492386	49.413706	48.821354	42.216388	1.211148	1.286857	43.711013	34.014611	18.485117	48.688075	47.015859	44.101438	40.861298	64.483007	46.939293	49.874654	68.459743	69.631745	41.630545	-31.540257	6,849,469,200	0.263632	87	28.553563	47.96763	1.070936	50.109503	45.825758	0.675141	47.876805	49.227087	46.526524	49.874654	45.066127	47.47039	48.756659	48.471177	48.067675	49.160161	49.445642	48.739841	48.037796	47.47039	46.902984	46.095151	45.066127	49.874654	0	-0.064352	88,818,800	0
AAPL	2019-04-30T00:00:00	48.006275	48.659372	47.633077	48.578035	186,139,600	48.809363	48.080428	47.508859	45.183736	43.039649	41.7852	45.694121	48.629907	48.585728	48.475453	47.808243	47.480338	45.73691	44.856366	44.512758	44.110759	48.868671	48.498944	48.226594	46.724454	45.254207	43.899122	44.217351	48.674105	48.87127	49.211443	49.520968	49.594087	49.565416	49.015597	42.47284	1.077201	1.244926	40.975966	29.85534	26.785221	48.694053	47.015859	44.504535	41.336028	53.093705	46.939293	49.874654	36.349269	56.914176	3.081314	-63.650731	6,663,329,600	0.184079	86	28.569593	48.080428	0.935323	49.951074	46.209781	0.707265	47.889136	49.303666	46.474605	49.874654	45.704877	47.789765	48.997477	48.720768	48.492702	49.225543	49.502252	48.890586	48.281799	47.789765	47.297732	46.597209	45.704877	49.874654	1	-0.123586	0	186,139,600
AAPL	2019-05-01T00:00:00	50.362679	51.508588	50.05407	50.209572	259,309,200	49.078975	48.277792	47.735936	45.373159	43.227461	41.867937	45.719638	48.976461	48.90881	48.765795	48.040464	47.702057	45.918313	45.001269	44.628598	44.172967	49.151092	48.716301	48.446118	46.92755	45.446919	44.068973	44.263805	48.891847	48.953704	49.238681	49.5779	49.719951	49.725565	49.215026	42.734568	1.147956	1.225532	40.698519	43.221191	19.833229	49.570833	47.832826	44.603813	41.4194	67.908908	46.939293	51.508588	74.921524	59.910179	92.769223	-25.078476	6,922,638,800	0.065014	87	28.594583	48.277792	0.980844	50.239479	46.316105	0.913685	48.124711	49.952082	46.297341	51.508588	46.204866	48.856727	48.099575	47.539777	47.07328	48.566072	49.12587	50.25691	49.482566	48.856727	48.230888	47.339863	46.204866	51.508588	0	-0.073613	259,309,200	0
AAPL	2019-05-02T00:00:00	50.034935	50.87224	49.790923	50.200004	127,985,200	49.222991	48.442861	47.933827	45.550763	43.418177	41.952088	45.744013	49.188156	49.11356	48.961047	48.22178	47.881509	46.079749	45.133734	44.735654	44.231295	49.324903	48.883648	48.622964	47.110364	45.626063	44.230696	44.306743	49.416254	49.310505	49.412893	49.684134	49.852024	49.883894	49.412897	42.999445	1.164165	1.213259	40.125258	39.78763	20.190919	49.570833	48.068461	44.701898	41.4194	68.654039	46.939293	51.508588	67.748787	59.673193	70.58197	-32.251213	6,794,653,600	0.016971	86	28.60671	48.442861	0.985073	50.413006	46.472715	0.947177	48.306637	50.200992	46.412283	51.508588	46.204866	48.856727	50.641779	49.77497	49.187261	51.229488	52.096297	50.25691	49.482566	48.856727	48.230888	47.339863	46.204866	51.508588	1	-0.130518	0	127,985,200
AAPL	2019-05-03T00:00:00	50.656925	50.678455	50.293295	50.451187	83,569,600	49.411743	48.634962	48.154205	45.745448	43.607435	42.0573	45.77086	49.48191	49.394172	49.221952	48.443157	48.095003	46.259246	45.279081	44.852907	44.295232	49.585619	49.094511	48.832434	47.310606	45.816556	44.403069	44.355628	50.177922	49.924773	49.785361	49.865535	50.005051	50.049127	49.614161	43.269094	1.213214	1.21325	39.592945	37.860005	19.212712	49.570833	48.185686	44.773069	41.4194	71.567455	47.369905	51.508588	79.421885	74.030732	74.9129	-20.578115	6,878,223,200	0.031025	87	28.614851	48.634962	1.024715	50.684392	46.585532	0.925988	48.530474	50.38245	46.678498	51.508588	46.872311	49.190449	50.232699	49.593159	49.151383	50.674475	51.314016	50.414427	49.73753	49.190449	48.643369	47.864474	46.872311	51.508588	0	-0.07852	83,569,600	0
AAPL	2019-05-06T00:00:00	49.874653	49.960776	48.683289	48.872279	129,772,400	49.506239	48.77228	48.331523	45.915349	43.780324	42.152046	45.795037	49.560458	49.481532	49.322367	48.573293	48.231899	46.401027	45.400017	44.952347	44.350748	49.669784	49.212577	48.964776	47.472536	45.981483	44.557868	44.396461	50.5417	50.27967	50.030796	50.023838	50.150039	50.205423	49.808198	43.539315	1.175414	1.205682	37.334653	32.637477	27.815247	49.570833	48.287357	44.823307	41.4194	64.113677	47.501496	51.508588	59.223919	68.798197	30.889747	-40.776081	6,748,450,800	0.053563	86	28.627033	48.77228	0.995792	50.763863	46.780697	1.03552	48.658491	50.729531	46.587451	51.508588	46.939293	49.223941	50.542892	50.407328	50.157731	50.792489	50.928052	50.430234	49.763117	49.223941	48.684764	47.917122	46.939293	51.508588	1	-0.133668	129,772,400	0
AAPL	2019-05-07T00:00:00	48.530178	49.621066	48.044542	49.252653	155,054,800	49.395715	48.805293	48.442717	46.052332	43.932365	42.235657	45.810742	49.354402	49.308559	49.200492	48.569373	48.254843	46.484523	45.48239	45.023196	44.392335	49.492319	49.18952	48.980057	47.575078	46.106479	44.684168	44.423677	50.088634	50.095355	49.938095	50.046694	50.244766	50.329093	49.979771	43.804016	1.025151	1.169576	34.669471	28.685955	28.673274	49.570833	48.287357	44.823307	41.518254	54.704191	47.513452	51.508588	25.449095	54.698299	-2.746031	-74.550905	6,593,396,000	-0.017675	85	28.640649	48.805293	0.975029	50.755352	46.855235	1.118226	48.646271	50.882722	46.40982	51.508588	46.939293	49.223941	49.506239	49.051703	48.228752	50.329189	50.783726	50.430234	49.763117	49.223941	48.684764	47.917122	46.939293	51.508588	1	-0.180152	0	155,054,800
AAPL	2019-05-08T00:00:00	48.539749	49.123471	48.264636	48.300519	105,358,000	49.293802	48.845963	48.527691	46.189028	44.081484	42.318244	45.827015	49.191472	49.168775	49.098839	48.56668	48.276759	46.56512	45.562846	45.09283	44.433603	49.336689	49.16423	48.987521	47.672624	46.227726	44.809001	44.450831	49.289812	49.518578	49.632051	49.943694	50.292645	50.42311	50.130695	44.062915	0.896505	1.114962	32.194659	27.031931	27.019982	49.570833	48.606732	44.823307	41.714774	49.666952	47.633077	51.508588	23.394904	36.022639	-8.631172	-76.605096	6,698,754,000	0.02027	86	28.649896	48.845963	0.944132	50.734226	46.957699	1.098062	48.636126	50.832249	46.440002	51.508588	46.939293	49.223941	48.731929	47.842791	47.155404	49.419315	50.308453	50.430234	49.763117	49.223941	48.684764	47.917122	46.939293	51.508588	0	-0.118994	105,358,000	0
AAPL	2019-05-09T00:00:00	48.018223	48.247881	47.04695	47.941667	139,634,400	49.184713	48.847159	48.579078	46.31271	44.234829	42.391209	45.840479	48.956822	48.959584	48.932591	48.51682	48.256872	46.622104	45.627462	45.150759	44.46927	49.104765	49.085398	48.948331	47.744357	46.331324	44.921872	44.472634	48.398344	48.772843	49.169093	49.719199	50.283303	50.48076	50.256973	44.313915	0.743895	1.040749	30.894163	24.398554	32.33416	49.277769	48.856727	44.823307	41.714774	45.636437	47.04695	51.508588	21.76942	23.537807	-50.450571	-78.23058	6,559,119,600	0.02317	85	28.661816	48.847159	0.943011	50.73318	46.961138	1.176837	48.577278	50.930953	46.223604	51.508588	46.939293	49.223941	48.642619	48.161767	47.783784	49.020601	49.501453	50.430234	49.763117	49.223941	48.684764	47.917122	46.939293	51.508588	1	-0.16611	139,634,400	0
AAPL	2019-05-10T00:00:00	47.353008	47.754064	46.293944	47.410646	164,834,800	49.032546	48.835069	48.600602	46.431317	44.377335	42.470552	45.848972	48.636059	48.667479	48.689578	48.411019	48.187344	46.650767	45.672871	45.194368	44.497964	48.771728	48.943098	48.854018	47.785153	46.413382	45.020125	44.487684	47.611053	47.966711	48.532055	49.374427	50.201478	50.494549	50.353242	44.554602	0.562785	0.945156	30.210745	21.76152	33.559439	48.901266	48.856727	44.823307	41.714774	41.348645	46.293944	51.508588	20.30942	21.824582	-79.589301	-79.69058	6,394,284,800	0.0759	84	28.675386	48.835069	0.961283	50.757636	46.912503	1.255571	48.460681	50.971824	45.949538	51.508588	46.293944	48.901266	47.771018	47.294155	46.570087	48.495086	48.97195	50.277932	49.516594	48.901266	48.285938	47.409878	46.293944	51.508588	1	-0.205563	0	164,834,800
AAPL	2019-05-13T00:00:00	44.600883	45.503851	43.911651	45.078786	229,722,400	48.597751	48.686332	48.499506	46.486173	44.487022	42.526043	45.841553	47.829024	47.928098	48.060548	48.064643	47.911462	46.57038	45.64466	45.182616	44.498988	47.965971	48.539842	48.546347	47.713371	46.419264	45.06231	44.475265	46.264662	46.670614	47.37938	48.76806	49.985256	50.419574	50.392383	44.774508	0.194933	0.795111	30.841791	17.659197	40.282926	47.710119	47.710119	44.752139	41.714774	27.441359	43.911651	51.508588	9.072509	17.05045	-173.823725	-90.927491	6,164,562,400	0.043547	83	28.691482	48.686332	1.326986	51.340304	46.032359	1.435594	48.093081	50.96427	45.221892	51.508588	43.911651	47.710119	47.133672	46.51328	45.673553	47.9734	48.593792	49.715711	48.606558	47.710119	46.813681	45.537395	43.911651	51.508588	1	-0.238268	0	229,722,400
AAPL	2019-05-14T00:00:00	45.306931	45.556686	44.526439	44.76659	146,118,800	48.327816	48.56859	48.396987	46.55094	44.590051	42.58352	45.838385	47.324605	47.451522	47.636915	47.813942	47.711114	46.520833	45.635773	45.185077	44.507028	47.36764	48.217994	48.300765	47.667126	46.440841	45.117377	44.469946	45.109304	45.538324	46.214542	48.063773	49.684812	50.284287	50.387906	44.977921	-0.039168	0.628255	31.374622	16.941253	37.974936	47.391945	47.710119	44.788023	41.714774	31.965375	43.911651	51.508588	18.366347	15.916092	-138.900186	-81.633653	6,310,681,200	0.063017	84	28.702158	48.56859	1.513975	51.596541	45.540639	1.484748	47.827733	50.797229	44.858238	51.508588	43.911651	47.710119	44.672128	43.840406	43.079928	45.432606	46.264328	49.715711	48.606558	47.710119	46.813681	45.537395	43.911651	51.508588	0	-0.165039	146,118,800	0
AAPL	2019-05-15T00:00:00	45.849663	46.048989	44.672923	44.732961	106,178,800	47.876515	48.477745	48.321918	46.628093	44.704954	42.658763	45.841752	47.029617	47.160275	47.361953	47.635371	47.567925	46.494512	45.641402	45.198237	44.520387	46.917067	47.959049	48.104817	47.639625	46.473989	45.182053	44.470058	44.564741	44.896511	45.384864	47.364589	49.343979	50.111887	50.349541	45.16825	-0.178839	0.466836	31.366039	18.375303	35.083595	47.295053	47.710119	45.244952	42.023368	36.283206	43.911651	51.508588	25.510439	17.649765	-112.781941	-74.489561	6,416,860,000	0.113519	85	28.71016	48.477745	1.621633	51.72101	45.234479	1.537926	47.639346	50.715199	44.563493	51.508588	43.911651	47.710119	45.130019	44.703351	44.099771	45.733598	46.160266	49.715711	48.606558	47.710119	46.813681	45.537395	43.911651	51.508588	0	-0.101603	106,178,800	0
AAPL	2019-05-16T00:00:00	45.647934	46.221895	45.350145	45.607109	132,125,600	47.437815	48.330403	48.228064	46.706044	44.822312	42.74166	45.845375	46.75328	46.885304	47.098258	47.454695	47.420233	46.461313	45.641573	45.207142	44.531607	46.51187	47.689543	47.899125	47.601188	46.498804	45.241245	44.468129	44.6056	44.71979	44.926495	46.700168	48.977303	49.911184	50.28078	45.34559	-0.302323	0.313005	31.1808	18.447353	33.351184	46.936213	47.710119	45.616957	42.565436	36.383363	43.911651	51.508588	22.855043	22.243943	-96.839986	-77.144957	6,284,734,400	0.055583	84	28.71999	48.330403	1.739996	51.810394	44.850411	1.546197	47.449688	50.542082	44.357293	51.508588	43.911651	47.710119	45.523858	44.998728	44.147793	46.374793	46.899924	49.715711	48.606558	47.710119	46.813681	45.537395	43.911651	51.508588	1	-0.146857	132,125,600	0
AAPL	2019-05-17T00:00:00	45.38858	45.844866	44.85064	44.891466	131,516,400	46.91098	48.161362	48.139815	46.788472	44.902641	42.836495	45.847252	46.48034	46.613172	46.83523	47.266866	47.263952	46.419245	45.634916	45.210735	44.540134	46.139282	47.409369	47.680704	47.549522	46.513706	45.293659	44.463584	44.900035	44.765243	44.659088	46.080193	48.592474	49.68798	50.184228	45.509768	-0.416313	0.167141	31.291447	17.392512	34.316939	46.766358	47.710119	45.667792	42.565436	35.207206	43.911651	51.508588	19.441119	22.6022	-102.469526	-80.558881	6,153,218,000	0.034825	83	28.729613	48.161362	1.855493	51.872347	44.450376	1.581158	47.253392	50.415708	44.091076	51.508588	43.911651	47.710119	45.739991	45.258088	44.868242	46.129838	46.611741	49.715711	48.606558	47.710119	46.813681	45.537395	43.911651	51.508588	1	-0.184816	131,516,400	0
AAPL	2019-05-20T00:00:00	43.96928	44.271873	43.294456	44.072547	154,449,200	46.320443	47.913341	47.995561	46.840553	44.960266	42.926426	45.828774	45.978128	46.132465	46.394315	46.967086	47.010516	46.323168	45.591083	45.186152	44.534454	45.604428	47.010124	47.359893	47.438966	46.489144	45.31609	44.444898	44.701375	44.616335	44.284161	45.440856	48.163827	49.424572	50.050899	45.65606	-0.614098	0.010893	32.149121	15.395629	38.908876	46.208963	47.401522	45.667792	42.619032	33.865551	43.294456	51.508588	8.215405	16.837189	-141.113639	-91.784595	5,998,768,800	0.035923	82	28.739939	47.913341	2.066871	52.047082	43.779599	1.636756	46.940619	50.21413	43.667108	51.508588	43.294456	47.401522	45.361362	44.877858	44.367136	45.872084	46.355588	49.570053	48.37079	47.401522	46.432254	45.05228	43.294456	51.508588	1	-0.216346	0	154,449,200
AAPL	2019-05-21T00:00:00	44.812218	45.148428	44.355928	44.480808	113,459,200	45.948647	47.672181	47.881579	46.880832	45.028876	43.000156	45.807544	45.744946	45.89242	46.150915	46.771189	46.841416	46.263915	45.570587	45.178747	44.537217	45.330205	46.714778	47.115021	47.359423	46.485248	45.353433	44.434783	44.48143	44.504616	44.092751	44.875584	47.735182	49.146845	49.896863	45.788836	-0.694816	-0.130249	32.054907	19.232157	36.376318	45.771169	47.401522	45.82748	43.347953	24.763789	43.294456	50.87224	20.029098	15.895207	-99.136204	-79.970902	6,112,228,000	0.012077	83	28.747935	47.672181	2.135605	51.943391	43.40097	1.470815	46.737914	49.679545	43.796284	51.508588	43.294456	47.401522	43.845203	43.418533	42.867786	44.39595	44.82262	49.570053	48.37079	47.401522	46.432254	45.05228	43.294456	51.508588	0	-0.142222	113,459,200	0
AAPL	2019-05-22T00:00:00	43.894829	44.598474	43.839595	44.346314	118,994,400	45.484155	47.388979	47.730709	46.893147	45.070232	43.067142	45.781017	45.374923	45.529221	45.803825	46.509702	46.614756	46.17101	45.526488	45.153323	44.530825	44.956783	46.355031	46.808348	47.242325	46.455404	45.371149	44.415751	44.087773	44.211193	43.929205	44.336739	47.291484	48.846039	49.717035	45.906037	-0.823321	-0.268863	32.225869	18.18095	37.289687	45.52426	47.401522	46.302355	43.863675	23.503559	43.294456	50.678455	8.130727	12.125077	-109.731818	-91.869273	5,993,233,600	-0.003682	82	28.755834	47.388979	2.244996	51.87897	42.898987	1.463051	46.467144	49.393247	43.541041	51.508588	43.294456	47.401522	44.772191	44.395955	43.979692	45.188454	45.564691	49.570053	48.37079	47.401522	46.432254	45.05228	43.294456	51.508588	1	-0.178136	0	118,994,400
AAPL	2019-05-23T00:00:00	43.145561	43.356892	42.70128	43.179182	146,118,800	44.996889	47.090801	47.512741	46.886649	45.092291	43.126445	45.749467	44.92905	45.095829	45.394861	46.203871	46.347895	46.052365	45.463832	45.113565	44.517042	44.531584	45.950896	46.455644	47.095361	46.404755	45.372702	44.389527	43.568895	43.739671	43.648327	43.80845	46.815496	48.5173	49.509352	46.006463	-0.97439	-0.409969	32.901886	16.956143	41.202575	44.461588	47.104934	46.54278	44.026842	17.938353	42.70128	49.960776	6.12	11.426608	-127.175754	-93.88	5,847,114,800	0.038328	81	28.765043	47.090801	2.395496	51.881793	42.299809	1.502339	46.150803	49.155481	43.146125	51.508588	42.70128	47.104934	44.110966	43.623458	43.352087	44.382337	44.869844	49.430063	48.144196	47.104934	46.065672	44.586044	42.70128	51.508588	1	-0.207951	0	146,118,800
AAPL	2019-05-24T00:00:00	42.97987	43.741149	42.895815	43.275255	94,858,800	44.559575	46.79606	47.28116	46.867172	45.111951	43.180494	45.719407	44.539214	44.711109	45.023324	45.91078	46.088816	45.931875	45.398464	45.071314	44.501746	44.164854	45.559378	46.106962	46.942154	46.349165	45.3698	44.361969	43.043376	43.21374	43.249612	43.316821	46.314842	48.161909	49.278281	46.091643	-1.094862	-0.546947	33.138853	18.349009	39.188911	44.461588	47.104934	46.865738	44.251035	18.935027	42.70128	49.621066	4.025988	6.092238	-107.457749	-95.974012	5,752,256,000	-0.002577	80	28.770946	46.79606	2.523674	51.843409	41.748712	1.421746	45.848809	48.692302	43.005317	51.508588	42.70128	47.104934	43.067911	42.77893	42.412299	43.434542	43.723523	49.430063	48.144196	47.104934	46.065672	44.586044	42.70128	51.508588	1	-0.232403	0	94,858,800
AAPL	2019-05-28T00:00:00	42.802151	43.368908	42.725304	42.967856	111,792,800	44.379702	46.488726	47.036058	46.832705	45.139722	43.232337	45.688292	44.191802	44.364026	44.681605	45.628177	45.835995	45.809141	45.33014	45.02638	44.484835	43.845322	45.179006	45.762422	46.782741	46.288381	45.362308	44.332942	42.598938	42.789277	42.84821	42.8822	45.799566	47.783252	49.027616	46.162902	-1.190948	-0.675747	33.441429	17.642062	38.699773	44.461588	47.104934	47.072668	44.564941	21.15972	42.70128	49.123471	1.570658	3.905549	-100.167421	-98.429342	5,640,463,200	-0.0235	79	28.77781	46.488726	2.62014	51.729006	41.248447	1.336996	45.558651	48.232643	42.88466	51.508588	42.70128	47.104934	43.205611	42.670074	42.360278	43.515407	44.050945	49.430063	48.144196	47.104934	46.065672	44.586044	42.70128	51.508588	1	-0.252148	0	111,792,800
AAPL	2019-05-29T00:00:00	42.598015	43.071113	42.266605	42.367468	113,924,800	44.10881	46.218313	46.754562	46.785065	45.164133	43.319609	45.654229	43.873044	44.042933	44.361053	45.352708	45.58692	45.683214	45.258242	44.978294	44.466061	43.521379	44.808462	45.421035	46.616675	46.221494	45.349747	44.302193	42.327461	42.456063	42.512143	42.50025	45.278504	47.386088	48.758143	46.221131	-1.268942	-0.794386	33.945462	16.77218	39.602903	44.24425	46.887597	47.237741	44.659441	20.658589	42.266605	48.247881	5.540787	3.712478	-94.48359	-94.459213	5,526,538,400	-0.01301	78	28.784696	46.218313	2.731972	51.682257	40.75437	1.333115	45.276686	47.942916	42.610456	51.508588	42.266605	46.887597	42.965454	42.562001	42.321851	43.205604	43.609058	49.32748	47.978151	46.887597	45.797043	44.244389	42.266605	51.508588	1	-0.267769	113,924,800	0
AAPL	2019-05-30T00:00:00	42.818951	43.042289	42.427503	42.734896	84,873,600	43.805739	45.841127	46.484965	46.748973	45.194616	43.394631	45.622006	43.662226	43.820391	44.123806	45.122366	45.373999	45.57089	45.19405	44.935534	44.449672	43.286859	44.484713	45.118295	46.461141	46.159778	45.339833	44.273981	42.299644	42.33329	42.324932	42.212537	44.773044	46.982543	48.476338	46.268761	-1.297963	-0.895102	34.413493	16.11814	38.058566	44.055736	46.887597	47.624095	44.995556	23.539461	42.266605	47.754064	10.065599	5.725681	-79.89032	-89.934401	5,611,412,000	0.0527	79	28.789903	45.841127	2.649173	51.139473	40.542781	1.2704	45.042616	47.583416	42.501816	50.87224	42.266605	46.569422	42.645244	42.219376	41.840736	43.023883	43.449752	48.84131	47.584887	46.569422	45.553957	44.108211	42.266605	50.87224	0	-0.179786	84,873,600	0
AAPL	2019-05-31T00:00:00	42.043274	42.744515	42.024061	42.321847	108,174,400	43.445273	45.441544	46.202331	46.689569	45.2101	43.462682	45.584315	43.338435	43.497278	43.803724	44.842449	45.11779	45.432552	45.111135	44.878262	44.425727	42.966411	44.123013	44.776627	46.276604	46.076848	45.313073	44.238372	42.184219	42.188335	42.098733	41.944067	44.268077	46.565993	48.178017	46.304151	-1.367786	-0.989639	35.053825	15.288033	38.712421	43.586245	46.766325	47.711416	45.082877	23.277739	42.024061	46.221895	0.457677	5.354688	-80.247046	-99.542323	5,503,237,600	0.040587	78	28.796168	45.441544	2.585247	50.612038	40.271049	1.204015	44.756964	47.164994	42.348934	50.678455	42.024061	46.351258	42.762914	42.483539	42.148128	43.098326	43.377701	48.636018	47.372477	46.351258	45.33004	43.876102	42.024061	50.678455	1	-0.203662	0	108,174,400
AAPL	2019-06-03T00:00:00	41.618202	42.7277	40.890544	42.170551	161,584,400	43.068235	44.989608	45.912072	46.588506	45.222181	43.519765	45.543454	42.994389	43.155628	43.46749	44.549335	44.848591	45.28297	45.019216	44.813706	44.397792	42.634216	43.758885	44.424001	46.077727	45.982325	45.276549	44.198908	41.896722	41.943984	41.821579	41.667338	43.764872	46.135066	47.86349	46.327108	-1.440812	-1.079873	36.1651	13.550979	41.324265	43.019486	46.199566	47.711416	45.182155	30.397696	40.890544	46.221895	13.648658	8.057311	-80.410696	-86.351342	5,341,653,200	-0.001315	77	28.805216	44.989608	2.409623	49.808854	40.170362	1.089429	44.458035	46.636893	42.279176	49.960776	40.890544	45.42566	42.270617	41.796719	41.550163	42.517172	42.99107	47.820201	46.495947	45.42566	44.355373	42.831574	40.890544	49.960776	1	-0.223057	0	161,584,400
AAPL	2019-06-04T00:00:00	43.140762	43.186392	41.911189	42.132128	123,872,000	42.985383	44.652913	45.679749	46.537224	45.252584	43.585976	45.509624	43.023663	43.152925	43.417224	44.421283	44.717219	45.198962	44.969783	44.780579	44.385284	42.647403	43.582805	44.210824	45.942521	45.927551	45.269044	44.175001	42.033753	42.03573	41.845824	41.520689	43.317598	45.725158	47.55437	46.344538	-1.360149	-1.135929	36.629655	15.035617	37.416223	42.744509	46.199566	47.819069	45.197709	37.143639	40.890544	46.221895	42.207277	18.771204	-46.163274	-57.792723	5,465,525,200	-0.000284	78	28.812966	44.652913	2.147295	48.947504	40.358322	1.127854	44.33258	46.588287	42.076873	49.621066	40.890544	45.255805	41.745482	40.763265	39.908327	42.60042	43.582637	47.560663	46.286007	45.255805	44.225604	42.758876	40.890544	49.621066	0	-0.138525	123,872,000	0
AAPL	2019-06-05T00:00:00	43.837196	44.42557	43.500986	44.255061	119,093,600	42.887881	44.418264	45.512986	46.510923	45.293486	43.657983	45.47562	43.18637	43.277338	43.481835	44.368184	44.649525	45.145559	44.939978	44.761898	44.37983	42.802278	43.505117	44.069089	45.836638	45.890304	45.274018	44.15836	42.649216	42.529163	42.21699	41.542072	42.945098	45.350717	47.259404	46.359817	-1.225895	-1.153922	35.705455	21.305601	34.534628	42.658057	46.199566	47.851967	45.197709	38.269881	40.890544	46.221895	55.270271	37.042068	-11.608471	-44.729729	5,584,618,800	0.010089	79	28.820771	44.418264	1.948517	48.315299	40.521229	1.121335	44.285401	46.528071	42.04273	49.123471	40.890544	45.007008	42.746114	42.305837	41.470912	43.58104	44.021317	47.1805	45.978493	45.007008	44.035522	42.652391	40.890544	49.123471	0	-0.065557	0	119,093,600
AAPL	2019-06-06T00:00:00	44.480801	44.540838	43.743535	43.966877	90,105,200	42.946478	44.215317	45.277711	46.506823	45.341343	43.740024	45.439778	43.445256	43.49615	43.635522	44.378422	44.636546	45.11949	44.927895	44.756332	44.380835	43.0919	43.511073	43.98969	45.757025	45.868917	45.290312	44.148461	43.629031	43.321499	42.859719	41.749598	42.658882	45.021211	46.986455	46.376039	-1.055399	-1.134217	34.731086	20.970382	32.84418	42.715691	46.199566	47.854956	45.197709	43.530358	40.890544	45.844866	72.467159	56.648235	1.761581	-27.532841	5,674,724,000	0.054291	80	28.826924	44.215317	1.691016	47.597349	40.833284	1.116018	44.30401	46.536045	42.071975	48.247881	40.890544	44.569213	43.921251	43.416932	42.996667	44.341515	44.845834	46.51155	45.437379	44.569213	43.701047	42.465015	40.890544	48.247881	0	-0.002842	90,105,200	0
AAPL	2019-06-07T00:00:00	45.664749	46.089818	44.612889	44.790599	122,737,600	43.198397	44.097643	45.102903	46.518365	45.401476	43.839359	45.412373	43.889155	43.89044	43.947711	44.495361	44.715639	45.140873	44.947285	44.77432	44.39361	43.586131	43.649115	44.019462	45.724003	45.877428	45.328425	44.150699	44.840887	44.384665	43.745036	42.181939	42.485799	44.75333	46.74711	46.398148	-0.815346	-1.070443	32.432337	28.210549	29.686109	43.490181	45.881392	48.701829	46.02783	51.388527	40.890544	46.089818	91.824461	73.187297	33.435916	-8.175539	5,797,461,600	0.041387	81	28.83593	44.097643	1.48134	47.060323	41.134962	1.159931	44.433604	46.753467	42.113742	47.754064	40.890544	44.322304	44.255058	43.969277	43.457754	44.766581	45.052362	46.134273	45.132199	44.322304	43.512409	42.359338	40.890544	47.754064	0	0.050794	122,737,600	0
AAPL	2019-06-10T00:00:00	46.248322	46.918342	46.017775	46.063404	104,883,600	43.525242	44.042409	44.926559	46.540382	45.472485	43.937216	45.388383	44.360988	44.319146	44.301651	44.654721	44.833537	45.184302	44.981523	44.803508	44.412065	44.140663	43.853941	44.107571	45.713413	45.899713	45.376127	44.159017	45.967375	45.513325	44.756093	42.803817	42.427648	44.549627	46.544303	46.428226	-0.571425	-0.970639	30.551402	31.038518	27.469945	43.904443	45.7845	48.819647	46.02783	62.50991	40.890544	46.918342	88.884492	84.392037	56.213013	-11.115508	5,902,345,200	-0.007522	82	28.843886	44.042409	1.369979	46.782367	41.30245	1.099893	44.606435	46.806221	42.406648	46.918342	40.890544	43.904443	45.455819	44.82182	43.97889	46.298748	46.932747	45.495782	44.615723	43.904443	43.193163	42.180493	40.890544	46.918342	0	0.096398	104,883,600	0
AAPL	2019-06-11T00:00:00	46.783855	47.069636	46.493275	46.795864	107,731,600	43.923413	44.151557	44.802927	46.567225	45.544542	44.035975	45.36706	44.845562	44.767275	44.683529	44.848279	44.983562	45.24703	45.028953	44.842723	44.435665	44.733138	44.115031	44.25044	45.722961	45.934223	45.432497	44.172903	46.890981	46.501997	45.803407	43.554357	42.484036	44.409914	46.379516	46.467619	-0.331087	-0.842729	28.914235	30.407172	26.095427	43.98009	45.42566	48.878259	46.029026	61.200526	40.890544	47.069636	95.37504	92.027998	64.452359	-4.62496	6,010,076,800	0.005358	83	28.852301	44.151557	1.497812	47.147181	41.155933	1.074334	44.813808	46.962475	42.665141	47.069636	40.890544	43.98009	46.394813	45.871284	45.494246	46.771851	47.29538	45.61137	44.709223	43.98009	43.250957	42.21287	40.890544	47.069636	0	0.134908	0	107,731,600
AAPL	2019-06-12T00:00:00	46.63496	47.062429	46.442838	46.577323	73,012,800	44.327107	44.217959	44.727119	46.584918	45.610594	44.131053	45.344469	45.203441	45.106854	44.983749	45.010704	45.110593	45.301458	45.071216	44.878213	44.457549	45.226146	44.351546	44.391366	45.725617	45.962918	45.483962	44.185519	47.380641	47.122789	46.654135	44.336262	42.628033	44.321745	46.246151	46.515053	-0.150892	-0.704362	27.349245	29.219371	25.394039	43.98009	45.255805	48.929095	46.029026	67.055368	40.890544	47.069636	92.965377	92.408303	61.871266	-7.034623	5,937,064,000	-0.038882	82	28.857952	44.217959	1.578967	47.375893	41.060025	1.049117	44.987251	47.085485	42.889017	47.069636	40.890544	43.98009	46.782255	46.494875	46.205894	47.071236	47.358617	45.61137	44.709223	43.98009	43.250957	42.21287	40.890544	47.069636	1	0.06716	73,012,800	0
AAPL	2019-06-13T00:00:00	46.625351	47.25935	46.493271	46.757435	86,698,400	44.707747	44.256743	44.650543	46.589117	45.6762	44.223748	45.321036	45.487823	45.382944	45.236303	45.15749	45.227112	45.353376	45.112115	44.91281	44.479119	45.644009	44.580821	44.537384	45.727203	45.989622	45.533354	44.198264	47.461917	47.379874	47.207689	45.086984	42.834399	44.274082	46.139225	46.569617	-0.008761	-0.565241	26.054775	29.045614	24.138497	44.074947	45.007008	48.929095	46.029026	73.855783	40.890544	47.25935	90.045245	92.795221	62.708297	-9.954755	5,850,365,600	-0.096699	81	28.864655	44.256743	1.629863	47.516468	40.997018	1.018584	45.143261	47.180428	43.106093	47.25935	40.890544	44.074947	46.713409	46.364389	46.093819	46.98398	47.333	45.756312	44.826466	44.074947	43.323428	42.253469	40.890544	47.25935	1	0.008899	0	86,698,400
AAPL	2019-06-14T00:00:00	46.286736	46.490862	45.700766	46.000955	75,046,000	45.132093	44.288683	44.581283	46.58018	45.735568	44.321442	45.293796	45.647606	45.54727	45.397908	45.260149	45.308622	45.389978	45.143026	44.940016	44.497105	45.931098	44.774154	44.663245	45.715344	46.005689	45.574205	44.207873	47.181586	47.264148	47.416956	45.735696	43.075645	44.24956	46.050767	46.628913	0.075683	-0.437056	24.266875	27.291777	27.856598	44.58527	44.569213	49.088783	46.029026	72.145241	40.890544	47.25935	84.728465	89.246362	47.00792	-15.271535	5,775,319,600	-0.064327	80	28.870342	44.288683	1.664453	47.617588	40.959778	1.024244	45.252163	47.300652	43.203674	47.25935	40.890544	44.074947	46.792657	46.325964	46.026578	47.092044	47.558736	45.756312	44.826466	44.074947	43.323428	42.253469	40.890544	47.25935	1	-0.040959	75,046,000	0
AAPL	2019-06-17T00:00:00	46.562904	46.819868	46.149844	46.325153	58,676,400	45.626564	44.347399	44.549679	46.57514	45.804104	44.420421	45.265849	45.830665	45.731931	45.577138	45.378581	45.405105	45.435975	45.180391	44.972152	44.51766	46.191245	44.990746	44.815677	45.714667	46.027461	45.61859	44.220501	46.875683	47.034797	47.435851	46.288467	43.346504	44.24657	45.979149	46.692999	0.163011	-0.317043	22.750951	28.27337	26.602975	45.380168	44.322304	49.067248	46.029026	74.857051	40.890544	47.25935	89.064738	87.946149	55.073929	-10.935262	5,833,996,000	-0.065165	81	28.874856	44.347399	1.72491	47.79722	40.897578	1.026132	45.376995	47.429259	43.324732	47.25935	40.890544	44.074947	46.159454	45.828047	45.369359	46.618143	46.94955	45.756312	44.826466	44.074947	43.323428	42.253469	40.890544	47.25935	0	0.016618	58,676,400	0
AAPL	2019-06-18T00:00:00	47.658005	48.099882	46.879917	47.081643	106,204,000	46.078288	44.531836	44.671964	46.585735	45.881437	44.533257	45.239484	46.196133	46.082126	45.897272	45.585802	45.578405	45.523114	45.245591	45.025338	44.548907	46.560598	45.306042	45.054779	45.757132	46.076248	45.682701	44.244303	46.996772	47.074128	47.528339	46.823893	43.665786	44.278719	45.930738	46.765056	0.316931	-0.190248	22.343076	33.776935	23.941335	45.921708	44.495213	48.878997	46.029026	79.920491	40.890544	48.099882	93.870764	89.221322	78.351341	-6.129236	5,940,200,000	-0.080573	82	28.883527	44.531836	1.873188	48.278211	40.78546	1.078451	45.594234	47.751136	43.437333	48.099882	40.890544	44.495213	46.510872	46.201876	45.840848	46.8719	47.180896	46.398478	45.345915	44.495213	43.644511	42.433343	40.890544	48.099882	0	0.065763	106,204,000	0
AAPL	2019-06-19T00:00:00	47.518715	48.001421	47.384231	47.953388	84,496,800	46.44644	44.66716	44.760435	46.578711	45.954105	44.632647	45.209989	46.46065	46.343324	46.146724	45.761521	45.72766	45.601372	45.30541	45.074711	44.578458	46.822494	45.590507	45.27376	45.79372	46.119334	45.741819	44.266982	47.31895	47.276806	47.637373	47.306599	44.012643	44.336082	45.899145	46.84296	0.422801	-0.067638	21.964335	32.376122	22.948428	46.356386	44.495213	47.710119	46.029026	78.061374	40.890544	48.099882	91.938688	91.62473	76.830707	-8.061312	5,855,703,200	-0.112681	81	28.890368	44.66716	1.98871	48.64458	40.68974	1.078623	45.777518	47.934763	43.620273	48.099882	40.890544	44.495213	47.545935	46.991987	46.32597	48.211952	48.7659	46.398478	45.345915	44.495213	43.644511	42.433343	40.890544	48.099882	1	0.007453	0	84,496,800
AAPL	2019-06-20T00:00:00	47.900562	48.176735	47.557144	48.119097	86,056,000	46.788416	44.867447	44.842471	46.582195	46.032886	44.739333	45.179318	46.748632	46.626458	46.416546	45.955979	45.894806	45.691537	45.373704	45.130669	44.611514	47.08688	45.89845	45.515308	45.845557	46.170557	45.80653	44.293754	47.761891	47.609106	47.793107	47.739955	44.386885	44.420799	45.884702	46.926828	0.53139	0.052167	21.745483	32.115516	21.905355	46.93875	44.53364	47.551032	46.029026	86.698646	40.890544	48.176735	96.209646	94.006366	78.660629	-3.790354	5,941,759,200	-0.060592	82	28.897474	44.867447	2.105138	49.077722	40.657172	1.068846	45.979713	48.117405	43.842021	48.176735	40.890544	44.53364	47.634789	47.268157	47.017599	47.885347	48.251979	46.457194	45.39341	44.53364	43.673869	42.449789	40.890544	48.176735	0	0.057561	0	86,056,000
AAPL	2019-06-21T00:00:00	47.737251	48.234366	47.585955	47.742055	191,202,400	46.995666	45.097032	44.926044	46.577054	46.11271	44.848245	45.146964	46.946356	46.828421	46.619731	46.117913	46.036533	45.771761	45.435902	45.182284	44.642615	47.259395	46.171765	45.737984	45.890853	46.215408	45.865895	44.319206	48.024734	47.875644	47.914044	48.091956	44.77517	44.525773	45.882104	47.014261	0.597383	0.16121	21.587873	31.046705	20.89738	46.967566	44.562455	47.502586	46.029026	89.638897	41.911189	48.234366	92.138213	93.428849	73.541117	-7.861787	5,750,556,800	-0.132402	81	28.913106	45.097032	2.157206	49.411443	40.78262	0.983936	46.147098	48.114969	44.179226	48.234366	40.890544	44.562455	47.878147	47.579559	47.258556	48.19915	48.497738	46.501224	45.429026	44.562455	43.695884	42.462122	40.890544	48.234366	1	0.000115	0	191,202,400
AAPL	2019-06-24T00:00:00	47.689228	48.068667	47.590765	47.67962	72,881,600	47.139757	45.3325	45.01807	46.578943	46.198338	44.931498	45.116138	47.09493	46.984931	46.784269	46.26076	46.163663	45.846956	45.4952	45.231927	44.67293	47.385498	46.41864	45.950536	45.934468	46.256896	45.922152	44.344502	48.068248	48.01271	48.003664	48.344944	45.168543	44.646997	45.888842	47.103243	0.638448	0.256658	21.441521	29.952726	20.161028	46.967566	44.562455	47.323166	46.029026	86.422962	43.500986	48.234366	88.483115	92.276991	67.068217	-11.516885	5,677,675,200	-0.117887	80	28.919043	45.3325	2.170925	49.674349	40.99065	0.906058	46.293967	48.106084	44.481851	48.234366	40.890544	44.562455	47.852524	47.470682	47.204113	48.119093	48.500935	46.501224	45.429026	44.562455	43.695884	42.462122	40.890544	48.234366	1	-0.049002	72,881,600	0
AAPL	2019-06-25T00:00:00	46.966373	47.852528	46.899128	47.653202	84,281,200	47.158009	45.540711	45.137954	46.566757	46.27302	45.004688	45.086172	47.069219	46.981557	46.812285	46.324907	46.22541	45.890854	45.533916	45.266272	44.69575	47.353973	46.574247	46.100406	45.949661	46.277107	45.962446	44.362912	47.763132	47.821709	47.917758	48.440043	45.539515	44.770076	45.895668	47.189689	0.605683	0.326463	20.462325	27.844784	23.84753	46.967566	44.562455	47.238239	46.029026	74.952076	43.743535	48.234366	71.764859	84.128729	48.089083	-28.235141	5,593,394,000	-0.113284	79	28.925639	45.540711	2.114427	49.769565	41.311857	0.882386	46.358006	48.122778	44.593233	48.234366	40.890544	44.562455	47.782887	47.497106	47.304985	47.975009	48.260789	46.501224	45.429026	44.562455	43.695884	42.462122	40.890544	48.234366	1	-0.090751	0	84,281,200
AAPL	2019-06-26T00:00:00	47.982212	48.267993	47.393842	47.494705	104,270,000	47.292734	45.809921	45.264753	46.573166	46.342139	45.087846	45.063422	47.251818	47.163494	46.992274	46.475571	46.360549	45.972868	45.598344	45.320053	44.728451	47.503828	46.806771	46.319195	46.005169	46.322086	46.021407	44.391729	47.643307	47.736754	47.903134	48.495553	45.911719	44.912809	45.91335	47.276852	0.654145	0.391999	19.948859	28.226819	21.611395	46.984379	44.579268	46.805243	46.029026	76.355696	44.612889	48.267993	92.181328	84.143101	60.89851	-7.818672	5,697,664,000	-0.08637	80	28.934252	45.809921	2.062155	49.934231	41.68561	0.918409	46.512692	48.34951	44.675875	48.267993	40.890544	44.579268	47.239343	46.626158	46.285943	47.579559	48.192744	46.526915	45.449807	44.579268	43.70873	42.469318	40.890544	48.267993	0	-0.025994	104,270,000	0
AAPL	2019-06-27T00:00:00	47.9678	48.407277	47.926975	48.09988	83,598,800	47.426979	46.067363	45.427672	46.579191	46.404655	45.159592	45.044126	47.395014	47.309732	47.142355	46.611228	46.484183	46.051101	45.660699	45.372484	44.760684	47.626568	47.012284	46.527121	46.059861	46.364866	46.078436	44.420628	47.698541	47.7466	47.920141	48.521875	46.277194	45.071604	45.940158	47.36376	0.683509	0.450301	19.603532	28.254572	20.835032	47.278561	44.648911	46.586345	46.029026	71.039838	45.700766	48.407277	83.762228	82.569471	60.893851	-16.237772	5,614,065,200	-0.131711	79	28.941147	46.067363	1.989211	50.045785	42.088941	0.837786	46.651274	48.326847	44.975701	48.407277	40.890544	44.648911	47.881349	47.494705	47.007199	48.368856	48.755499	46.633328	45.535885	44.648911	43.761936	42.499125	40.890544	48.407277	1	-0.070496	0	83,598,800
AAPL	2019-06-28T00:00:00	47.530727	47.910167	47.321797	47.713241	124,442,400	47.551378	46.341736	45.603079	46.55791	46.458792	45.219988	45.016092	47.422157	47.349913	47.202104	46.694819	46.564687	46.109126	45.70991	45.415221	44.788246	47.645431	47.151652	46.688895	46.097176	46.3945	46.125389	44.44537	47.741225	47.741457	47.891437	48.501304	46.619871	45.235612	45.969811	47.448175	0.66386	0.493013	18.540142	26.857093	24.437981	47.643597	44.648911	46.462891	46.728781	62.037815	45.700766	48.407277	67.613291	81.185616	39.072732	-32.386709	5,489,622,800	-0.09848	78	28.951166	46.341736	1.771481	49.884698	42.798773	0.794387	46.735031	48.323806	45.146257	48.407277	40.890544	44.648911	48.100684	47.794091	47.620382	48.274393	48.580986	46.633328	45.535885	44.648911	43.761936	42.499125	40.890544	48.407277	1	-0.108193	0	124,442,400
AAPL	2019-07-01T00:00:00	48.402473	49.108519	48.186335	48.791517	109,012,000	47.735335	46.680949	45.819983	46.550571	46.518109	45.288959	44.995716	47.61822	47.541287	47.386777	46.85006	46.706055	46.199061	45.780767	45.474375	44.824209	47.800176	47.347913	46.904233	46.169512	46.445649	46.188409	44.479066	47.982566	47.899851	47.962527	48.517278	46.96189	45.419772	46.010447	47.533358	0.710441	0.536499	18.651973	32.508691	21.624739	48.003823	44.999531	45.783261	47.104934	64.291715	45.700766	49.108519	79.281209	76.885576	61.140552	-20.718791	5,598,634,800	-0.113172	79	28.960345	46.680949	1.437438	49.555825	43.806074	0.848421	46.893835	48.590678	45.196993	49.108519	41.911189	45.509854	47.587564	47.264961	46.999194	47.85333	48.175933	47.409949	46.359139	45.509854	44.660569	43.451418	41.911189	49.108519	0	-0.039883	0	109,012,000
AAPL	2019-07-02T00:00:00	48.68586	48.781922	48.356854	48.368862	67,740,800	47.83812	46.958204	46.055331	46.545695	46.573581	45.368624	44.970419	47.831748	47.749391	47.586636	47.016951	46.858348	46.296582	45.857217	45.537969	44.862633	47.972999	47.538856	47.124685	46.253249	46.502695	46.255674	44.515783	48.320505	48.22098	48.158943	48.581753	47.305562	45.626025	46.063124	47.6201	0.761447	0.581488	18.755817	31.458019	20.925833	48.003823	44.999531	45.783261	47.104934	67.688477	45.700766	49.108519	87.597137	78.163879	53.323206	-12.402863	5,666,375,600	-0.156322	80	28.966127	46.958204	1.239857	49.437918	44.47849	0.834527	47.064504	48.733558	45.395451	49.108519	43.500986	46.304752	48.565776	48.023033	47.643592	48.945216	49.487959	47.785141	46.966441	46.304752	45.643064	44.700998	43.500986	49.108519	0	0.018722	67,740,800	0
AAPL	2019-07-03T00:00:00	49.08931	49.096514	48.676249	48.817938	45,448,000	47.99518	47.22081	46.314983	46.534772	46.628371	45.451846	44.95019	48.08326	47.993013	47.817816	47.205347	47.02996	46.406101	45.942272	45.608292	44.90469	48.200488	47.741819	47.358068	46.352998	46.568899	46.329351	44.556767	48.784576	48.638679	48.488202	48.692507	47.65488	45.858206	46.131054	47.709471	0.824915	0.630174	19.119718	32.901755	20.22968	48.003823	44.999531	45.783261	47.104934	69.899147	45.700766	49.108519	99.436319	88.771555	54.744335	-0.563681	5,711,823,600	-0.121796	81	28.970085	47.22081	1.091338	49.403485	45.038134	0.809826	47.257343	48.876994	45.637692	49.108519	43.743535	46.426027	48.608212	48.434501	48.183143	48.85957	49.033281	47.842382	47.059095	46.426027	45.792959	44.891641	43.743535	49.108519	0	0.068735	45,448,000	0
AAPL	2019-07-05T00:00:00	49.046082	49.250212	48.72668	48.834751	69,062,000	48.109732	47.449074	46.564068	46.524517	46.687338	45.536979	44.936819	48.275825	48.18448	48.00678	47.372687	47.185046	46.50963	46.023951	45.676367	44.945898	48.391561	47.915654	47.568152	46.451481	46.632523	46.400524	44.597523	49.162388	48.994007	48.818414	48.823202	47.99903	46.110545	46.2122	47.80064	0.861791	0.676497	19.588532	32.750348	19.365401	48.07467	45.070378	45.565923	46.887597	73.401228	46.149844	49.250212	93.415942	93.483133	47.235718	-6.584058	5,642,761,600	-0.156193	80	28.976082	47.449074	0.957278	49.363629	45.534519	0.781179	47.427699	48.990057	45.865341	49.250212	44.612889	46.93155	48.954024	48.811535	48.53376	49.231799	49.374289	48.155804	47.478754	46.93155	46.384346	45.605276	44.612889	49.250212	1	0.011153	69,062,000	0
AAPL	2019-07-08T00:00:00	48.035046	48.366452	47.648402	48.224763	101,354,400	48.139511	47.567589	46.803739	46.503035	46.727626	45.60851	44.917965	48.227669	48.15731	48.011129	47.432901	47.250431	46.56945	46.076874	45.723074	44.976635	48.377981	47.971461	47.681304	46.510717	46.667989	46.449991	44.628351	49.046501	48.993597	48.887955	48.883625	48.29803	46.358772	46.29466	47.888861	0.80021	0.70124	18.642643	29.167611	25.686521	48.07467	45.070378	45.471666	46.887597	61.101123	46.879917	49.250212	48.733543	80.528601	13.099056	-51.266457	5,541,407,200	-0.182135	79	28.984433	47.567589	0.867236	49.30206	45.833117	0.833154	47.485542	49.15185	45.819233	49.250212	45.700766	47.475489	49.007658	48.765104	48.484126	49.288635	49.531189	48.412542	47.894323	47.475489	47.056654	46.460347	45.700766	49.250212	1	-0.038136	0	101,354,400
AAPL	2019-07-09T00:00:00	48.328022	48.39286	47.744453	47.838112	82,312,000	48.203391	47.671574	47.072132	46.492102	46.749715	45.684668	44.900421	48.247739	48.188349	48.059881	47.514276	47.333323	46.638414	46.136115	45.774657	45.009982	48.412256	48.043883	47.798557	46.582286	46.710105	46.503842	44.662282	48.728253	48.80558	48.836605	48.899822	48.558525	46.603683	46.381432	47.974966	0.766214	0.714234	17.791353	27.867148	24.355395	48.286004	45.070378	45.176285	46.766325	55.747795	46.899128	49.250212	60.775982	67.641822	15.376482	-39.224018	5,623,719,200	-0.119869	80	28.991315	47.671574	0.824346	49.320267	46.022881	0.769685	47.565778	49.105148	46.026408	49.250212	45.700766	47.475489	48.016633	47.666815	47.298583	48.384864	48.734683	48.412542	47.894323	47.475489	47.056654	46.460347	45.700766	49.250212	0	0.019913	82,312,000	0
AAPL	2019-07-10T00:00:00	48.80592	48.925995	48.404868	48.474514	71,588,400	48.387345	47.772677	47.298738	46.489244	46.791062	45.764123	44.883297	48.359375	48.300634	48.174657	47.631698	47.446599	46.723414	46.206373	45.834682	45.047753	48.521807	48.151916	47.931925	46.673023	46.764215	46.565649	44.701142	48.543172	48.668739	48.820254	48.921483	48.790862	46.851438	46.476982	48.060712	0.76897	0.725182	17.539008	30.867176	23.163242	48.286004	45.5807	44.609526	46.199566	60.436096	46.899128	49.250212	81.102677	63.537401	31.911651	-18.897323	5,695,307,600	-0.101095	81	28.997444	47.772677	0.833687	49.440051	46.105302	0.768312	47.683887	49.220511	46.147262	49.250212	45.700766	47.475489	48.155112	47.917363	47.506704	48.565771	48.803519	48.412542	47.894323	47.475489	47.056654	46.460347	45.700766	49.250212	0	0.069446	71,588,400	0
AAPL	2019-07-11T00:00:00	48.450508	49.084507	48.440904	48.825143	80,767,200	48.434175	47.863454	47.483271	46.498128	46.835039	45.840932	44.867209	48.377602	48.327884	48.217095	47.706135	47.523823	46.791143	46.265429	45.88648	45.081611	48.533291	48.216472	48.020523	46.749936	46.807885	46.618845	44.736637	48.461307	48.552242	48.770904	48.922082	48.980047	47.092623	46.575491	48.144354	0.734015	0.726948	17.459083	30.53224	21.919614	48.286004	46.375599	44.472038	46.199566	54.477917	46.899128	49.250212	65.985754	69.288138	27.962548	-34.014246	5,614,540,400	-0.129014	80	29.00423	47.863454	0.801508	49.466471	46.260437	0.767283	47.756898	49.291464	46.222333	49.250212	45.700766	47.475489	48.712261	48.498526	48.191133	49.019654	49.233388	48.412542	47.894323	47.475489	47.056654	46.460347	45.700766	49.250212	1	0.011448	0	80,767,200
AAPL	2019-07-12T00:00:00	48.822739	48.990844	48.558571	48.618609	70,380,800	48.519669	47.973324	47.656948	46.46733	46.890198	45.920244	44.849267	48.466629	48.417858	48.310271	47.807645	47.62374	46.870813	46.332727	45.944624	45.118836	48.603939	48.307832	48.123559	46.841097	46.860193	46.677891	44.775995	48.574704	48.563409	48.746965	48.942061	49.138954	47.330905	46.680194	48.227238	0.727957	0.72715	17.384867	29.118746	20.904842	48.449307	46.496873	44.428812	46.199566	58.547732	46.899128	49.250212	81.81805	76.30216	30.52841	-18.18195	5,684,921,200	-0.089248	81	29.010252	47.973324	0.772957	49.519238	46.427409	0.759563	47.858407	49.377533	46.339281	49.250212	45.700766	47.475489	48.65864	48.232772	48.015036	48.876376	49.302243	48.412542	47.894323	47.475489	47.056654	46.460347	45.700766	49.250212	0	0.061804	70,380,800	0
AAPL	2019-07-15T00:00:00	49.281425	49.439922	48.990841	49.012454	67,789,600	48.694738	48.123058	47.801615	46.452259	46.946115	46.001511	44.831957	48.629589	48.57487	48.45968	47.941625	47.751254	46.965347	46.410324	46.010699	45.160255	48.74244	48.432413	48.248519	46.951454	46.92312	46.744449	44.820097	48.855976	48.774007	48.818639	49.009848	49.282399	47.57182	46.795415	48.310875	0.751505	0.732021	17.772637	31.470221	19.778515	48.544162	47.026406	44.457629	46.199566	61.776212	46.899128	49.439922	93.761913	80.521905	42.496235	-6.238087	5,752,710,800	-0.098886	82	29.016184	48.123058	0.717083	49.557223	46.688893	0.769512	47.993932	49.532956	46.454909	49.439922	46.149844	47.794883	48.790718	48.590592	48.358445	49.022865	49.222991	48.663464	48.183113	47.794883	47.406654	46.853921	46.149844	49.439922	0	0.104548	67,789,600	0
AAPL	2019-07-16T00:00:00	49.110916	49.49756	48.870765	49.132529	67,467,200	48.765583	48.250459	47.916119	46.421339	46.998961	46.083394	44.815895	48.725854	48.672333	48.55987	48.047924	47.855843	47.049487	46.481392	46.07209	45.199565	48.818109	48.526495	48.349234	47.055715	46.980088	46.806021	44.862673	49.108179	49.011027	48.93907	49.088068	49.407905	47.810128	46.917546	48.394121	0.747789	0.735175	17.943642	29.718975	19.743937	48.572981	47.599163	44.685787	46.199566	67.272741	47.321797	49.49756	82.229517	85.936493	35.694893	-17.770483	5,685,243,600	-0.115023	81	29.022035	48.250459	0.648363	49.547184	46.953733	0.746183	48.100312	49.592677	46.607946	49.49756	46.879917	48.188738	49.237396	49.03487	48.788315	49.483952	49.686478	48.879796	48.49762	48.188738	47.879857	47.440093	46.879917	49.49756	1	0.040572	0	67,467,200
AAPL	2019-07-17T00:00:00	48.834743	49.252604	48.815531	49.002849	56,430,000	48.780471	48.309296	47.998155	46.400541	47.044202	46.157945	44.793076	48.747632	48.701862	48.602158	48.119453	47.931143	47.119497	46.543323	46.126796	45.235736	48.830684	48.582141	48.419898	47.150358	47.028398	46.860503	44.902662	49.185	49.107621	49.024531	49.140735	49.510871	48.039805	47.043191	48.475256	0.714324	0.731004	18.011759	28.526869	19.458869	48.572981	47.599163	44.844471	46.199566	57.795334	47.321797	49.49756	69.536375	81.842601	27.087448	-30.463625	5,628,813,600	-0.165275	80	29.026858	48.309296	0.645154	49.599604	47.018987	0.684429	48.170258	49.539117	46.801399	49.49756	46.899128	48.198344	49.159747	48.821934	48.532952	49.448729	49.786542	48.88433	48.504959	48.198344	47.891729	47.455192	46.899128	49.49756	1	-0.01433	0	56,430,000
AAPL	2019-07-18T00:00:00	49.389492	49.442326	48.918794	48.99084	74,162,400	48.810489	48.402835	48.108336	46.417727	47.092724	46.23503	44.772092	48.876004	48.826886	48.723286	48.234911	48.043324	47.208517	46.618222	46.191404	45.277067	48.941415	48.685017	48.526923	47.267572	47.090116	46.924494	44.948397	49.268998	49.226825	49.148525	49.207182	49.608134	48.269846	47.178199	48.55624	0.724218	0.729647	18.29287	28.679751	18.356549	48.572981	47.599163	44.702875	46.199566	61.830569	47.321797	49.49756	95.033114	82.266335	38.426742	-4.966886	5,702,976,000	-0.103787	81	29.033371	48.402835	0.659947	49.722729	47.08294	0.693521	48.286375	49.673417	46.899333	49.49756	46.899128	48.198344	48.967626	48.682648	48.530553	49.119721	49.404699	48.88433	48.504959	48.198344	47.891729	47.455192	46.899128	49.49756	0	0.0388	74,162,400	0
AAPL	2019-07-19T00:00:00	48.652225	49.591217	48.596992	49.420709	83,717,200	48.771104	48.440418	48.189411	46.419977	47.122548	46.304503	44.745618	48.831248	48.795129	48.712354	48.272849	48.090163	47.265133	46.671748	46.240133	45.310651	48.912639	48.708768	48.568761	47.355199	47.131156	46.97236	44.987006	49.126196	49.159138	49.143438	49.217934	49.676858	48.482818	47.313932	48.633751	0.664904	0.716699	17.993994	26.076566	19.628253	48.667835	47.645992	44.617948	46.199566	58.888439	47.648402	49.591217	51.668493	72.079327	24.016407	-48.331507	5,619,258,800	-0.152969	80	29.040452	48.440418	0.651183	49.742783	47.138052	0.718394	48.321218	49.758006	46.88443	49.591217	46.899128	48.245173	49.250204	49.058082	48.726672	49.581614	49.773735	48.955884	48.562839	48.245173	47.927506	47.475235	46.899128	49.591217	1	-0.015968	0	83,717,200
AAPL	2019-07-22T00:00:00	49.764137	49.766537	48.897191	48.906796	89,111,600	48.944013	48.541762	48.328507	46.454895	47.162956	46.383803	44.722307	49.017826	48.971313	48.874167	48.40842	48.21893	47.363133	46.753127	46.309915	45.354964	49.093191	48.834837	48.689894	47.486343	47.200671	47.040867	45.036941	49.245776	49.254363	49.267894	49.27157	49.752237	48.69652	47.462432	48.711898	0.699555	0.71327	17.939434	25.055303	17.690186	49.085703	47.733652	44.540977	46.199566	60.396107	47.648402	49.766537	99.886684	82.196097	50.240305	-0.113316	5,708,370,400	-0.044005	81	29.048411	48.541762	0.692407	49.926576	47.156948	0.685288	48.458639	49.829215	47.088062	49.766537	46.899128	48.332833	48.946812	48.302406	47.952586	49.296631	49.941037	49.089829	48.671187	48.332833	47.994478	47.512753	46.899128	49.766537	0	0.037286	89,111,600	0
AAPL	2019-07-23T00:00:00	50.153183	50.169995	49.780948	50.061928	73,420,800	49.126529	48.66496	48.472118	46.510899	47.207466	46.471108	44.697629	49.244897	49.186198	49.070938	48.567035	48.367719	47.472547	46.842602	46.386019	45.402708	49.31304	48.988306	48.830254	47.631374	47.279362	47.115508	45.09098	49.610259	49.532801	49.51093	49.393692	49.840026	48.914167	47.625366	48.791821	0.749766	0.720569	18.37727	27.827583	17.030604	49.30545	48.15992	44.577241	46.199566	61.024927	47.648402	50.169995	99.333265	83.629481	78.008159	-0.666735	5,781,791,200	0.024441	82	29.055087	48.66496	0.749576	50.164113	47.165807	0.683916	48.620024	49.987856	47.252192	50.169995	46.899128	48.534562	49.475955	49.185373	48.606609	50.054719	50.345302	49.398071	48.920524	48.534562	48.148599	47.599093	46.899128	50.169995	0	0.082631	73,420,800	0
AAPL	2019-07-24T00:00:00	50.112354	50.227626	49.752127	49.872203	59,966,400	49.257172	48.822259	48.570292	46.621128	47.247254	46.553651	44.677589	49.418389	49.35459	49.231156	48.707519	48.501921	47.576068	46.928648	46.459808	45.44957	49.492281	49.126153	48.956426	47.772607	47.355806	47.187612	45.144858	50.024968	49.892798	49.798107	49.563609	49.933339	49.130037	47.79952	48.872887	0.777303	0.731916	18.851903	27.12185	16.265427	49.393098	48.553772	44.851236	46.199566	58.129789	47.648402	50.227626	95.530766	98.250238	71.221994	-4.469234	5,721,824,800	0.090102	81	29.060525	48.822259	0.703013	50.228285	47.416232	0.687861	48.762151	50.137873	47.386428	50.227626	47.321797	48.774711	50.034709	49.899422	49.645661	50.28847	50.423756	49.54185	49.117599	48.774711	48.431824	47.943644	47.321797	50.227626	1	0.020988	59,966,400	0
AAPL	2019-07-25T00:00:00	49.716103	50.249239	49.646457	50.165184	55,638,400	49.383732	48.908953	48.658188	46.709312	47.27187	46.630126	44.65996	49.477932	49.42032	49.305763	48.799208	48.59532	47.659991	47.002002	46.524289	45.492023	49.575723	49.211281	49.044565	47.893979	47.420776	47.250235	45.194992	50.203347	50.067527	49.966123	49.720001	50.01914	49.332922	47.977746	48.953222	0.758411	0.737215	19.076668	25.554401	16.33854	49.423115	48.574183	45.208461	46.199566	55.041563	47.648402	50.249239	79.501366	91.455132	58.946893	-20.498634	5,666,186,400	0.041522	80	29.065474	48.908953	0.700875	50.310703	47.507203	0.693522	48.853003	50.240047	47.465959	50.249239	47.321797	48.785518	50.030703	49.833779	49.555204	50.309278	50.506201	49.558362	49.130956	48.785518	48.44008	47.948269	47.321797	50.249239	1	-0.031822	0	55,638,400
AAPL	2019-07-26T00:00:00	49.889008	50.366906	49.744915	49.826566	70,475,600	49.490359	49.005014	48.737726	46.790098	47.300705	46.709096	44.643812	49.560147	49.505536	49.395493	48.898281	48.694834	47.747404	47.077976	46.590917	45.535774	49.667591	49.304619	49.139243	48.018673	47.489648	47.314768	45.247022	50.178965	50.140069	50.066443	49.866825	50.101379	49.523633	48.159461	49.033333	0.748759	0.739524	19.442404	25.083793	15.309773	49.481949	48.633017	45.425799	46.199566	65.963597	47.744453	50.366906	81.776663	85.602932	64.061391	-18.223337	5,736,662,000	0.062643	81	29.071792	49.005014	0.696739	50.398493	47.611535	0.640174	48.95167	50.232018	47.671323	50.366906	47.321797	48.844352	49.870599	49.49196	49.267817	50.094742	50.473381	49.64826	49.203674	48.844352	48.485029	47.97345	47.321797	50.366906	0	0.023185	70,475,600	0
AAPL	2019-07-29T00:00:00	50.3549	50.585447	50.057115	50.061919	86,693,600	49.597706	49.146222	48.842431	46.884238	47.33218	46.795141	44.626314	49.719097	49.659966	49.543094	49.030701	48.822532	47.849659	47.164211	46.665452	45.583725	49.824781	49.43318	49.263641	48.158469	47.570021	47.386962	45.303849	50.201322	50.217441	50.19972	50.019768	50.190497	49.708556	48.347644	49.114539	0.769829	0.745585	20.070951	25.509745	14.273993	49.591219	48.742287	45.736195	46.199566	66.947826	48.404868	50.585447	89.427271	83.568433	76.732307	-10.572729	5,823,355,600	0.096006	82	29.079732	49.146222	0.667807	50.481836	47.810609	0.643605	49.085311	50.372521	47.798102	50.585447	47.648402	49.116925	50.000276	49.633647	49.378286	50.255637	50.622267	49.892304	49.463496	49.116925	48.770353	48.27693	47.648402	50.585447	0	0.0701	86,693,600	0
AAPL	2019-07-30T00:00:00	50.138771	50.470181	49.785748	50.133967	135,742,800	49.700492	49.233037	48.940413	46.979242	47.366099	46.883857	44.620211	49.803032	49.747021	49.634737	49.131434	48.923781	47.939428	47.242489	46.73423	45.629049	49.923156	49.527708	49.36336	48.286098	47.643879	47.453172	45.358699	50.226982	50.250132	50.310698	50.147532	50.276763	49.880783	48.537989	49.195377	0.760323	0.748532	20.044478	23.805222	15.969475	49.591219	48.742287	45.765011	46.199566	61.654893	48.440904	50.585447	79.171508	83.458481	61.641083	-20.828492	5,687,612,800	0.135516	81	29.092026	49.233037	0.678799	50.590636	47.875438	0.64978	49.185641	50.485201	47.88608	50.585447	47.648402	49.116925	50.332488	50.079528	49.804156	50.60786	50.860819	49.892304	49.463496	49.116925	48.770353	48.27693	47.648402	50.585447	1	0.009862	135,742,800	0
AAPL	2019-07-31T00:00:00	51.161808	53.162268	50.743947	51.97352	277,125,600	49.933198	49.356835	49.108231	47.123092	47.413915	46.981822	44.621489	50.074787	50.004255	49.869671	49.316014	49.095937	48.065795	47.345629	46.821905	45.684102	50.18885	49.711401	49.534236	48.45012	47.743766	47.537884	45.42379	50.568618	50.499851	50.538385	50.330586	50.38395	50.057471	48.739602	49.279483	0.82582	0.76399	22.404508	39.539859	12.117568	50.87963	50.030698	45.765011	46.199566	71.229743	48.558571	53.162268	56.546666	75.048481	150.967478	-43.453334	5,964,738,400	-0.008116	82	29.118298	49.356835	0.790364	50.937563	47.776106	0.819773	49.373847	51.013393	47.734302	53.162268	47.648402	50.405335	50.131567	49.792953	49.447134	50.477385	50.815999	51.860996	51.055971	50.405335	49.754699	48.828369	47.648402	53.162268	0	0.058309	0	277,125,600
AAPL	2019-08-01T00:00:00	50.054703	52.360155	49.64885	51.36833	216,071,600	49.999719	49.405104	49.19113	47.227942	47.445821	47.054387	44.60814	50.07077	50.013427	49.898137	49.383167	49.169688	48.143792	47.41692	46.885921	45.72759	50.210942	49.777864	49.607042	48.565085	47.81326	47.598733	45.477852	50.642021	50.577243	50.598488	50.466732	50.472909	50.214679	48.937008	49.361646	0.779409	0.767074	22.911277	32.069648	17.459046	51.02973	50.242032	45.765011	46.199566	58.650837	48.596992	53.162268	31.930402	55.882858	82.066583	-68.069598	5,748,666,800	-0.110743	81	29.137712	49.405104	0.802552	51.010207	47.800001	0.974842	49.438691	51.388374	47.489007	53.162268	47.648402	50.405335	51.689341	50.216414	49.27102	52.634735	54.107662	51.860996	51.055971	50.405335	49.754699	48.828369	47.648402	53.162268	1	-0.000561	0	216,071,600
AAPL	2019-08-02T00:00:00	48.995632	49.574394	48.421671	49.358259	163,448,400	50.03406	49.402582	49.232243	47.329958	47.463542	47.111552	44.595134	49.855743	49.828374	49.75929	49.347937	49.156299	48.177197	47.458465	46.927697	45.760108	50.02838	49.738867	49.592004	48.634406	47.854045	47.637174	45.521508	50.198297	50.256003	50.360767	50.473539	50.514881	50.33511	49.11771	49.437383	0.64968	0.743595	21.931625	28.568675	23.756746	50.79197	50.242032	45.781824	46.199566	48.149217	48.421671	53.162268	12.107358	33.528142	-32.438871	-87.892642	5,585,218,400	-0.113482	80	29.151632	49.402582	0.803818	51.010217	47.794946	1.047402	49.396495	51.4913	47.30169	53.162268	47.648402	50.405335	50.687903	49.01565	47.976598	51.726955	53.399208	51.860996	51.055971	50.405335	49.754699	48.828369	47.648402	53.162268	1	-0.050891	0	163,448,400
AAPL	2019-08-05T00:00:00	46.430832	47.706034	46.248318	47.547537	209,572,000	49.700729	49.322371	49.188248	47.395663	47.434689	47.141156	44.563618	49.170761	49.210639	49.24722	49.082746	48.946648	48.108712	47.431422	46.917859	45.766782	49.373248	49.455843	49.37651	48.599146	47.826868	47.623694	45.539774	48.747711	49.087761	49.488176	50.176588	50.443301	50.378894	49.253612	49.496766	0.336038	0.662083	21.503629	23.851258	32.896696	49.705293	49.705293	45.963736	46.199566	36.752149	46.248318	53.162268	2.639788	15.559183	-164.4094	-97.360212	5,375,646,400	-0.186435	79	29.167148	49.322371	1.002859	51.328089	47.316653	1.198868	49.114051	51.511787	46.716314	53.162268	46.248318	49.705293	48.997232	48.420071	47.84451	49.572793	50.149955	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	1	-0.093669	0	209,572,000
AAPL	2019-08-06T00:00:00	47.30978	47.566744	46.598931	47.144075	143,299,200	49.416389	49.271459	49.14454	47.482262	47.415228	47.174717	44.537636	48.798565	48.865028	48.949152	48.921567	48.820735	48.077382	47.428221	46.925619	45.782135	48.93853	49.264168	49.232013	48.595778	47.823581	47.627033	45.567099	47.355974	47.900083	48.531907	49.736093	50.301789	50.372979	49.357813	49.54427	0.156592	0.560985	21.106203	22.217701	30.643624	49.705293	49.705293	46.146254	46.199566	42.885931	46.248318	53.162268	15.352467	10.033204	-127.856574	-84.647533	5,518,945,600	-0.180525	80	29.178281	49.271459	1.078955	51.42937	47.113548	1.248785	48.942215	51.439786	46.444645	53.162268	46.248318	49.705293	46.795061	45.884089	45.337346	47.341805	48.252777	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	0	-0.029776	143,299,200	0
AAPL	2019-08-07T00:00:00	47.799683	47.924562	46.546097	46.927936	133,457,600	49.185122	49.221147	49.109093	47.582212	47.400161	47.207459	44.520241	48.598788	48.671329	48.772311	48.819577	48.742192	48.066492	47.437997	46.942928	45.80221	48.644583	49.123999	49.128562	48.608226	47.833699	47.639409	45.599557	46.646666	47.103809	47.783549	49.244135	50.119424	50.333584	49.438522	49.582474	0.053297	0.459448	20.388498	22.524962	28.126127	49.705293	49.705293	46.501677	46.199566	42.538275	46.248318	53.162268	22.438178	13.476811	-104.34814	-77.561822	5,652,403,200	-0.143569	81	29.188917	49.221147	1.124313	51.469774	46.972521	1.303848	48.833403	51.441099	46.225706	53.162268	46.248318	49.705293	47.158485	46.750226	46.190672	47.718039	48.126298	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	0	0.025001	133,457,600	0
AAPL	2019-08-08T00:00:00	48.853951	48.877967	47.883741	48.078263	108,038,000	49.098907	49.241319	49.099678	47.707331	47.389741	47.246198	44.504211	48.649821	48.704533	48.784871	48.822702	48.750789	48.097372	47.475258	46.98077	45.832576	48.58437	49.089028	49.108936	48.658098	47.871956	47.672013	45.642679	46.989576	47.102036	47.517177	48.846122	49.940489	50.28508	49.509266	49.616207	0.055862	0.378731	18.997357	26.790099	26.305592	49.705293	49.705293	46.501677	46.199566	50.919431	46.248318	53.162268	37.686595	25.15908	-41.469901	-62.313405	5,760,441,200	-0.061013	82	29.198005	49.241319	1.113324	51.467968	47.01467	1.309852	48.83536	51.455064	46.215655	53.162268	46.248318	49.705293	47.423447	46.922332	46.044982	48.300798	48.801913	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	0	0.071711	108,038,000	0
AAPL	2019-08-09T00:00:00	48.451378	48.878058	48.041567	48.526107	98,478,800	48.955144	49.222751	49.07589	47.819979	47.374975	47.284476	44.484579	48.610132	48.658505	48.733564	48.788945	48.727758	48.111255	47.500946	47.009891	45.858633	48.466638	49.013795	49.059067	48.687277	47.899894	47.695877	45.681954	47.728385	47.474519	47.466716	48.531596	49.760784	50.224144	49.566165	49.643985	0.025121	0.308009	17.70566	25.416284	24.956077	49.705293	49.705293	46.501677	46.199566	43.603009	46.248318	53.162268	31.863981	30.662918	-45.12997	-68.136019	5,661,962,400	-0.068023	81	29.206112	49.222751	1.123721	51.470194	46.975309	1.290008	48.79879	51.378806	46.218774	53.162268	46.248318	49.705293	48.538553	48.199139	47.544327	49.193365	49.532779	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	1	0.011289	0	98,478,800
AAPL	2019-08-12T00:00:00	48.328438	48.706909	48.007823	48.121123	89,927,600	48.752497	49.175102	49.087626	47.945683	47.364565	47.317626	44.461863	48.553793	48.598493	48.671237	48.747081	48.697041	48.119772	47.522722	47.036	45.883209	48.352691	48.928622	49.00157	48.707216	47.924985	47.71655	45.720201	48.301867	47.97639	47.558617	48.300874	49.589756	50.153384	49.609171	49.665843	-0.009058	0.244595	16.474477	24.294542	24.067679	49.705293	49.705293	46.572524	46.199566	40.871392	46.248318	53.162268	30.085835	33.212137	-49.261888	-69.914165	5,572,034,800	-0.079311	80	29.213463	49.175102	1.141172	51.457445	46.892758	1.310953	48.753994	51.3759	46.132088	53.162268	46.248318	49.705293	48.457001	48.035944	47.62051	48.872435	49.293492	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	1	-0.040428	89,927,600	0
AAPL	2019-08-13T00:00:00	50.375069	51.13924	48.328437	48.458613	188,874,000	48.776127	49.238309	49.169508	48.12082	47.384571	47.354663	44.458448	48.918048	48.921506	48.933365	48.89508	48.82612	48.208215	47.597784	47.102121	45.927904	48.647704	49.042905	49.100604	48.802486	48.004209	47.777093	45.779039	49.154599	48.816632	48.115052	48.279386	49.492752	50.115654	49.661852	49.690544	0.127531	0.221182	17.142774	34.280493	20.206229	49.304237	49.705293	46.572524	46.199566	51.094602	46.248318	53.162268	59.687308	40.545708	39.73199	-40.312692	5,760,908,800	-0.033085	81	29.230532	49.238309	1.172022	51.582354	46.894265	1.47776	48.908382	51.863903	45.952862	53.162268	46.248318	49.705293	48.347723	47.988537	47.648637	48.687624	49.04681	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	0	0.015556	188,874,000	0
AAPL	2019-08-14T00:00:00	48.875645	49.76517	48.837074	48.974482	146,189,600	48.547511	49.240355	49.172297	48.235518	47.383595	47.386371	44.441945	48.909568	48.913168	48.924485	48.893313	48.829929	48.234389	47.631412	47.13724	45.957234	48.665798	49.008365	49.078	48.832087	48.043448	47.807212	45.822991	49.532534	49.323126	48.6567	48.290011	49.418148	50.083473	49.706932	49.712229	0.11348	0.199642	17.763335	31.319482	18.460897	48.693779	49.705293	46.678191	46.199566	46.793033	46.248318	53.162268	38.000369	42.591171	-6.122667	-61.999631	5,614,719,200	-0.064882	80	29.24279	49.240355	1.171316	51.582987	46.897722	1.544561	48.905265	51.994387	45.816142	53.162268	46.248318	49.705293	49.947582	48.755924	47.136779	51.566727	52.758385	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	1	-0.036655	0	146,189,600
AAPL	2019-08-15T00:00:00	48.632187	49.451802	48.133183	49.046817	108,909,600	48.405259	49.202489	49.179564	48.331417	47.39194	47.42117	44.42838	48.854091	48.86208	48.879516	48.869574	48.814718	48.249989	47.657748	47.166843	45.983851	48.681194	48.950445	49.036453	48.847643	48.076305	47.831881	45.864685	49.508759	49.418025	48.989852	48.300094	49.348523	50.052988	49.74419	49.730305	0.081757	0.176065	17.631478	29.00618	21.040138	48.693779	49.705293	46.933352	46.199566	45.229985	46.248318	53.162268	34.479114	44.055597	-29.689707	-65.520886	5,505,809,600	-0.097748	79	29.251799	49.202489	1.17846	51.55941	46.845569	1.592262	48.879257	52.063782	45.694732	53.162268	46.248318	49.705293	49.159296	48.553422	48.2312	49.481519	50.087392	51.530576	50.521139	49.705293	48.889447	47.727904	46.248318	53.162268	1	-0.081113	0	108,909,600

Subsets and Splits

No community queries yet

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