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	2020-06-04T00:00:00	78.32933	79.131284	77.955082	78.832378	87,560,400	77.750949	76.685316	75.640002	70.233921	69.106047	71.094808	65.507472	77.823227	77.694083	77.417007	75.995591	75.371008	72.70236	71.28798	70.118983	65.573324	78.053173	77.363566	76.898861	73.639227	70.999453	70.712692	69.184606	78.956813	78.780179	78.643576	78.788356	79.736989	78.803874	74.816802	71.57754	2.194982	2.335824	37.18756	31.527207	12.445121	77.679264	74.038072	63.891863	65.295755	68.061074	72.95621	79.272228	85.071324	92.390292	33.099437	-14.928676	5,764,142,800	0.169249	105	33.205202	76.685316	1.429695	79.544706	73.825926	1.443349	76.156835	79.043533	73.270137	79.272228	72.95621	76.114219	78.868816	78.465404	77.921043	79.413178	79.81659	77.781648	76.859509	76.114219	75.368929	74.307838	72.95621	79.272228	1	0.043018	0	87,560,400
AAPL	2020-06-05T00:00:00	80.560219	80.620973	78.550469	78.57963	137,250,400	78.106969	77.032588	76.014182	70.655035	69.134411	71.134041	65.656723	78.370625	78.215199	77.900578	76.410557	75.770178	73.010512	71.531987	70.32574	65.722447	78.56395	77.732605	77.27734	74.04418	71.300878	70.900126	69.334385	79.574335	79.392347	79.166441	79.072319	79.989657	79.230371	75.414809	71.735886	2.283131	2.325286	38.171088	34.688945	11.269778	78.353636	74.949963	65.381169	65.266669	77.837526	75.413122	80.620973	98.833409	93.249741	54.389087	-1.166591	5,901,393,200	0.214105	106	33.229904	77.032588	1.486983	80.006554	74.058623	1.445084	76.576205	79.466374	73.686036	80.620973	72.95621	76.788591	78.471899	77.812513	77.295696	78.988716	79.648102	78.812089	77.693033	76.788591	75.884149	74.596469	72.95621	80.620973	0	0.079883	137,250,400	0
AAPL	2020-06-08T00:00:00	81.036537	81.070563	79.544415	80.256454	95,654,400	78.461044	77.316067	76.453269	71.023049	69.179854	71.188385	65.805606	78.903808	78.728169	78.383034	76.831101	76.175282	73.325258	71.782106	70.537835	65.874826	79.096599	78.113933	77.663675	74.451298	71.614092	71.096215	69.487418	80.400963	80.169785	79.885261	79.458033	80.271723	79.666252	76.013799	71.906731	2.364172	2.333063	39.230127	34.357186	10.554865	78.578431	75.174758	66.127647	65.105486	74.706139	76.066833	81.070563	99.319988	94.40824	62.813537	-0.680012	5,997,047,600	0.204227	107	33.247278	77.316067	1.680559	80.677186	73.954948	1.401514	77.000998	79.804027	74.197969	81.070563	72.95621	77.013386	79.910554	79.200134	77.840049	81.270638	81.981058	79.155576	77.97088	77.013386	76.055893	74.692681	72.95621	81.070563	0	0.111004	95,654,400	0
AAPL	2020-06-09T00:00:00	83.595512	83.989199	80.68417	80.715764	147,712,400	79.12351	77.668198	76.955065	71.494108	69.282845	71.271559	65.967502	79.842149	79.613141	79.184953	77.446047	76.746069	73.728013	72.092985	70.796403	66.051152	80.030138	78.711976	78.213078	74.944336	71.993452	71.341901	69.664432	81.948678	81.524344	81.086809	80.100129	80.639596	80.150085	76.637325	72.098944	2.604859	2.387422	40.970077	41.310391	9.194573	80.346375	76.691028	66.669321	65.105486	83.42356	76.086299	83.989199	95.018451	97.723949	99.444262	-4.981549	6,144,760,000	0.215046	108	33.275518	77.668198	2.176796	82.02179	73.314606	1.541944	77.629047	80.712935	74.54516	83.989199	72.95621	78.472704	80.550505	80.030447	79.024357	81.556595	82.076653	81.385414	79.774597	78.472704	77.170812	75.317269	72.95621	83.989199	0	0.137058	147,712,400	0
AAPL	2020-06-10T00:00:00	85.746231	86.215253	84.105864	84.545725	166,651,600	79.967509	78.171609	77.500235	71.973911	69.462565	71.366811	66.151988	81.022965	80.728248	80.194381	78.200609	77.43839	74.199315	72.452281	71.092439	66.247123	81.234269	79.481312	78.889322	75.503243	72.426699	71.628528	69.861235	84.111683	83.411645	82.73084	81.062567	81.125854	80.706301	77.299967	72.318789	2.935313	2.497	42.991942	45.637735	8.283296	81.561466	78.79046	67.079522	65.105486	84.358993	76.086299	86.215253	95.369495	96.569311	137.83268	-4.630505	6,311,411,600	0.309512	109	33.308701	78.171609	2.774467	83.720544	72.622675	1.618322	78.402112	81.638757	75.165468	86.215253	72.95621	79.585731	82.756294	81.523389	79.451265	84.828418	86.061323	83.086119	81.150298	79.585731	78.021164	75.793645	72.95621	86.215253	0	0.158648	166,651,600	0
AAPL	2020-06-11T00:00:00	81.629517	85.31366	81.527453	84.88838	201,662,400	80.396435	78.514872	77.850974	72.373901	69.620033	71.412458	66.311249	81.144275	80.892115	80.415171	78.512328	77.760784	74.490696	72.693788	71.301094	66.400181	81.536453	79.810637	79.206959	75.881894	72.746882	71.83175	70.01524	84.751376	84.248105	83.645518	81.89274	81.577222	81.242537	77.94787	72.547524	2.832366	2.564073	42.897858	38.943949	16.032602	81.65138	79.32487	67.483648	64.596538	65.007091	76.086299	86.215253	54.726456	81.704801	83.17497	-45.273544	6,109,749,200	0.257239	108	33.345651	78.514872	2.755341	84.025554	73.00419	1.832524	78.709484	82.374532	75.044436	86.215253	72.95621	79.585731	85.355783	84.496313	83.246394	86.605701	87.465171	83.086119	81.150298	79.585731	78.021164	75.793645	72.95621	86.215253	1	0.076315	0	201,662,400
AAPL	2020-06-12T00:00:00	82.334244	84.521399	81.221228	83.772909	200,146,000	80.903368	78.870407	78.199752	72.852841	69.772129	71.470374	66.476842	81.382269	81.15432	80.710413	78.859775	78.112589	74.798286	72.947484	71.519572	66.558729	81.888782	80.174386	79.551826	76.272495	73.081466	72.048023	70.174673	84.374023	84.243166	84.013862	82.59393	82.004363	81.763846	78.584096	72.786707	2.77565	2.606389	42.603761	34.661172	15.289897	81.860378	79.585731	67.884155	62.62493	65.474821	76.086299	86.215253	61.684008	70.59332	72.952895	-38.315992	6,309,895,200	0.168438	109	33.382802	78.870407	2.767033	84.404472	73.336342	2.0009	79.054699	83.056499	75.0529	86.215253	72.95621	79.585731	82.823543	80.333427	79.037337	84.119633	86.60975	83.086119	81.150298	79.585731	78.021164	75.793645	72.95621	86.215253	0	0.105538	0	200,146,000
AAPL	2020-06-15T00:00:00	83.352486	84.006203	80.822675	80.9855	138,808,800	81.417105	79.299089	78.519173	73.33266	69.999621	71.53574	66.645876	81.776312	81.553987	81.116886	79.268203	78.515658	75.133745	73.2213	71.753888	66.725831	82.334076	80.601251	79.94819	76.684246	73.438844	72.283312	70.34259	83.692362	83.949319	84.17308	83.218681	82.426488	82.278053	79.213249	73.039008	2.78081	2.641273	42.054731	31.107279	15.005813	82.085167	79.585731	68.190742	62.744889	69.786039	76.086299	86.215253	71.736792	62.715752	65.185535	-28.263208	6,448,704,000	0.139841	110	33.40907	79.299089	2.763918	84.826926	73.771252	2.093941	79.464012	83.651895	75.27613	86.215253	75.413122	80.814187	82.69229	80.863181	79.392119	84.163353	85.992461	83.66595	82.088839	80.814187	79.539536	77.724778	75.413122	86.215253	0	0.129996	138,808,800	0
AAPL	2020-06-16T00:00:00	85.561516	85.833701	83.772912	85.410846	165,428,800	82.115536	79.750129	78.879518	73.873722	70.257082	71.619497	66.82176	82.533353	82.282628	81.800675	79.840323	79.057647	75.542677	73.546042	72.027306	66.913251	83.087605	81.197672	80.489908	77.163809	73.848367	72.56105	70.530805	83.949412	84.196352	84.663013	83.894733	82.890522	82.813709	79.852753	73.311328	2.929381	2.698894	42.106705	34.478657	13.816743	82.085167	79.585731	68.920274	63.474421	72.93099	76.703552	86.215253	93.127024	75.515941	99.364499	-6.872976	6,614,132,800	0.159427	111	33.441722	79.750129	3.014756	85.77964	73.720617	2.173617	80.044727	84.39196	75.697494	86.215253	76.066833	81.141043	82.727121	81.44804	79.543594	84.631567	85.910649	83.820226	82.338557	81.141043	79.94353	78.238595	76.066833	86.215253	0	0.150258	165,428,800	0
AAPL	2020-06-17T00:00:00	85.442436	86.368331	85.320928	86.307577	114,406,400	82.758803	80.217329	79.270096	74.310319	70.430715	71.704289	66.997374	83.11517	82.857139	82.360946	80.349606	79.548784	75.930903	73.859105	72.292952	67.097621	83.692496	81.739797	80.994748	77.617484	74.247982	72.834772	70.716086	84.829211	84.690384	85.19279	84.562626	83.375504	83.350824	80.492578	73.600746	3.002901	2.759696	42.304862	35.054622	13.336326	82.4594	79.662271	70.204562	64.288528	72.399882	76.90768	86.368331	90.213199	85.025672	101.269144	-9.786801	6,499,726,400	0.16219	110	33.464228	80.217329	3.140468	86.498265	73.936394	2.112862	80.558795	84.784519	76.33307	86.368331	76.086299	81.227315	85.056043	84.278385	82.995254	86.339174	87.116832	83.941772	82.440595	81.227315	80.014036	78.286654	76.086299	86.368331	1	0.06683	0	114,406,400
AAPL	2020-06-18T00:00:00	85.476471	85.894461	84.866495	85.398704	96,820,400	83.473517	80.612233	79.698584	74.762334	70.635469	71.812051	67.176822	83.58743	83.333381	82.840257	80.815684	80.00476	76.305239	74.164825	72.554012	67.280495	84.186617	82.240668	81.472162	78.055373	74.643923	73.107488	70.899957	85.700682	85.349714	85.587936	85.223147	83.864865	83.87841	81.126514	73.904997	3.028996	2.813556	42.152717	33.812017	14.430618	82.956373	79.662271	71.274847	64.609305	72.754237	77.087507	86.368331	90.390289	91.243504	88.383402	-9.609711	6,596,546,800	0.134781	111	33.483272	80.612233	3.284444	87.18112	74.043345	2.105051	81.027145	85.237248	76.817042	86.368331	76.086299	81.227315	85.710565	85.052799	84.663161	86.100203	86.757969	83.941772	82.440595	81.227315	80.014036	78.286654	76.086299	86.368331	0	0.095166	96,820,400	0
AAPL	2020-06-19T00:00:00	84.987991	86.650228	83.877401	86.183639	264,476,000	83.916294	81.011631	80.089161	75.172392	70.790343	71.893797	67.349622	83.867542	83.634219	83.170678	81.194985	80.388086	76.645739	74.449646	72.800229	67.456689	84.461976	82.657406	81.879039	78.456379	75.021621	73.368398	71.077183	85.989829	85.724977	85.736718	85.775852	84.33573	84.377828	81.741788	74.219606	2.975955	2.846036	41.303046	30.655389	16.413578	83.667199	79.803219	71.857722	64.609305	69.26051	77.505502	86.650228	81.822998	87.475495	76.691516	-18.177002	6,332,070,800	0.130395	110	33.534733	81.011631	3.307668	87.626967	74.396296	2.213888	81.404368	85.832145	76.976592	86.650228	76.086299	81.368264	85.412476	84.93049	84.38451	85.958456	86.440441	84.157141	82.614808	81.368264	80.12172	78.34698	76.086299	86.650228	1	0.018917	0	264,476,000
AAPL	2020-06-22T00:00:00	87.211617	87.354996	85.335523	85.381697	135,445,200	84.533802	81.497423	80.586472	75.617617	71.006599	71.9817	67.52861	84.536357	84.284655	83.792361	81.741951	80.912973	77.060087	74.785487	73.085603	67.653255	85.061126	83.247881	82.42692	78.928505	75.45376	73.671721	71.274815	86.458308	86.325025	86.236567	86.357609	84.854421	84.884279	82.358028	74.551381	3.077868	2.892402	40.770595	30.585775	15.11623	84.088835	80.155603	72.021317	64.609305	72.203469	77.955082	87.354996	98.474674	90.22932	92.518498	-1.525326	6,467,516,000	0.145575	111	33.562185	81.497423	3.473444	88.444311	74.550535	2.304674	81.957439	86.566787	77.348092	87.354996	76.086299	81.720648	85.171873	83.693519	82.399046	86.466346	87.944701	84.695583	83.050354	81.720648	80.390941	78.497801	76.086299	87.354996	0	0.053629	135,445,200	0
AAPL	2020-06-23T00:00:00	89.073128	90.49478	88.037872	88.458294	212,155,600	85.081564	82.102537	81.087769	76.074576	71.260245	72.089354	67.716929	85.443711	85.155287	84.604787	82.408422	81.540677	77.531187	75.161477	73.402188	67.866388	85.886458	83.969377	83.07974	79.456172	75.929195	74.010165	71.489188	87.58999	87.340171	87.19157	87.038211	85.446416	85.427029	82.988632	74.905148	3.271135	2.968149	41.212284	37.454743	13.519958	85.658728	82.953951	72.724765	64.609305	74.106425	77.955082	90.49478	88.662785	89.653485	121.488013	-11.337215	6,679,671,600	0.170982	112	33.606618	82.102537	3.69074	89.484016	74.721057	2.471487	82.635124	87.578098	77.69215	90.49478	76.086299	83.29054	86.634045	85.913094	84.614572	87.932567	88.653518	87.094379	84.990741	83.29054	81.590339	79.169714	76.086299	90.49478	0	0.08304	212,155,600	0
AAPL	2020-06-24T00:00:00	87.500793	89.622337	87.126545	88.701299	192,623,200	85.25702	82.612264	81.543864	76.433196	71.566799	72.216006	67.89629	85.855128	85.581742	85.050326	82.871365	81.999147	77.922152	75.486196	73.681368	68.061756	86.326318	84.483497	83.57305	79.904259	76.356577	74.315342	71.686042	88.395431	88.090725	87.943245	87.63591	86.034753	85.961962	83.611137	75.271675	3.259849	3.026489	41.010306	34.474435	15.349657	85.658728	83.280807	73.036197	64.609305	71.069603	78.550469	90.49478	74.933784	87.357081	89.80107	-25.066216	6,487,048,400	0.089624	111	33.645757	82.612264	3.697438	90.007141	75.217388	2.565744	83.098521	88.230008	77.967034	90.49478	76.703552	83.599166	89.201927	87.909073	86.745018	90.365982	91.658835	87.24005	85.226531	83.599166	81.971801	79.654875	76.703552	90.49478	1	0.007771	0	192,623,200
AAPL	2020-06-25T00:00:00	88.662422	88.701306	86.895689	87.656335	137,522,400	85.96031	83.178373	81.987224	76.827749	71.826893	72.356329	68.07841	86.416587	86.141866	85.606033	83.397825	82.511707	78.343339	75.832939	73.978023	68.266737	86.945482	85.059702	84.120631	80.383837	76.806462	74.641014	71.89267	89.024835	88.708003	88.54374	88.217618	86.633068	86.498691	84.237635	75.652698	3.306524	3.082496	40.667968	32.461958	15.199967	85.658728	83.29054	73.166627	64.609305	69.574871	79.544415	90.49478	83.266693	82.287754	79.030661	-16.733307	6,624,570,800	0.149606	112	33.674267	83.178373	3.714486	90.607344	75.749401	2.531027	83.628416	88.690471	78.566362	90.49478	76.90768	83.70123	88.083225	86.544113	85.587433	89.039905	90.579017	87.288225	85.304508	83.70123	82.097952	79.815319	76.90768	90.49478	0	0.043378	137,522,400	0
AAPL	2020-06-26T00:00:00	85.938187	88.779059	85.789942	88.557912	205,256,800	86.320705	83.612036	82.344751	77.156862	72.082688	72.444772	68.238603	86.320907	86.104833	85.657134	83.628767	82.775282	78.641176	76.098867	74.214858	68.442573	86.94146	85.322542	84.424551	80.741109	77.177812	74.909961	72.07038	88.414766	88.434794	88.484611	88.543963	87.149689	86.977861	84.832521	76.034856	3.088092	3.083615	39.622894	29.402019	17.254176	87.133846	83.29054	73.166627	64.609305	60.682076	80.68417	90.49478	53.554431	70.58497	51.296497	-46.445569	6,419,314,000	0.104004	111	33.714659	83.612036	3.487097	90.586229	76.637843	2.635525	83.848395	89.119445	78.577344	90.49478	77.087507	83.791144	88.086472	87.471639	86.280856	89.277256	89.892089	87.330664	85.373202	83.791144	82.209085	79.956664	77.087507	90.49478	1	-0.026396	0	205,256,800
AAPL	2020-06-29T00:00:00	87.918785	88.013565	85.367104	85.845848	130,646,000	86.777335	84.09722	82.761671	77.544442	72.452788	72.546735	68.409303	86.640482	86.434643	86.00508	84.018768	83.170936	79.005004	76.409917	74.486223	68.636366	87.23202	85.732708	84.853323	81.163145	77.594552	75.216378	72.266202	87.882447	88.125337	88.449318	88.808136	87.641759	87.435918	85.414702	76.424572	3.039762	3.074844	38.383656	26.977389	17.148895	87.186091	83.29054	73.312439	64.755117	59.665282	80.822675	90.49478	73.366757	70.062627	47.772669	-26.633243	6,549,960,000	0.120888	112	33.74131	84.09722	3.369759	90.836738	77.357702	2.588485	84.236051	89.41302	79.059082	90.49478	77.505502	84.000141	86.835729	84.8924	83.846613	87.881516	89.824846	87.429311	85.532876	84.000141	82.467407	80.285208	77.505502	90.49478	0	0.01408	130,646,000	0
AAPL	2020-06-30T00:00:00	88.652695	88.939461	87.486215	87.505653	140,223,200	87.086452	84.600994	83.228945	77.975154	72.736568	72.646945	68.588903	87.042925	86.837925	86.412405	84.440034	83.59261	79.383345	76.732095	74.766747	68.835533	87.572994	86.166563	85.306479	81.598763	78.020865	75.535307	72.467629	87.840628	88.018245	88.53723	89.050856	88.120983	87.882317	85.987763	76.823458	3.0258	3.065035	37.598144	28.685538	16.351482	87.186091	83.29054	73.312439	64.755117	56.93728	80.822675	90.49478	80.954656	69.291948	58.217251	-19.045344	6,690,183,200	0.119187	113	33.770273	84.600994	3.252176	91.105346	78.096642	2.505164	84.656684	89.667011	79.646356	90.49478	77.955082	84.224931	87.099818	86.186071	84.453357	88.832532	89.74628	87.535412	85.704616	84.224931	82.745247	80.638577	77.955082	90.49478	0	0.048616	140,223,200	0
AAPL	2020-07-01T00:00:00	88.485023	89.27483	88.436424	88.730473	110,737,200	87.390711	85.074757	83.676096	78.444006	73.133671	72.756167	68.766279	87.331345	87.137397	86.73127	84.807761	83.96895	79.740273	77.041383	75.038396	69.031051	87.82728	86.53647	85.710793	82.010914	78.435298	75.848933	72.6656	88.160271	88.191346	88.645551	89.257858	88.566736	88.308382	86.54648	77.22999	2.967003	3.045429	36.998497	29.003257	15.892352	87.186091	83.29054	73.719482	65.162161	70.164314	80.822675	90.49478	79.221102	77.847505	55.637716	-20.778898	6,579,446,000	0.072043	112	33.793054	85.074757	3.080423	91.235603	78.913911	2.263708	85.021287	89.548704	80.493871	90.49478	77.955082	84.224931	88.359457	87.779453	86.906211	89.232699	89.812703	87.535412	85.704616	84.224931	82.745247	80.638577	77.955082	90.49478	1	-0.022098	0	110,737,200
AAPL	2020-07-02T00:00:00	88.485023	90.030617	88.370812	89.393913	114,041,600	87.691566	85.582542	84.121887	78.875388	73.496359	72.861705	68.94269	87.56208	87.38242	87.001078	85.142057	84.31634	80.083205	77.342531	75.304666	69.224623	88.026246	86.861258	86.08071	82.40468	78.839281	76.160395	72.861807	88.565134	88.394242	88.665154	89.412209	88.974531	88.709353	87.086797	77.642141	2.887126	3.013768	36.731144	29.937	14.994709	87.915152	83.599166	73.719482	65.162161	68.87393	80.822675	90.49478	79.221102	79.798953	50.370385	-20.778898	6,579,446,000	0.050028	112	33.816495	85.582542	2.726704	91.035949	80.129134	2.146539	85.351167	89.644246	81.058088	90.49478	78.550469	84.522625	88.732093	88.189355	87.893687	89.027761	89.570498	87.675923	85.932053	84.522625	83.113196	81.106551	78.550469	90.49478	0	-0.032449	0	114,041,600
AAPL	2020-07-06T00:00:00	90.852005	91.321027	89.884794	89.916387	118,655,600	88.277968	86.097131	84.66537	79.359296	73.910609	72.995614	69.128441	88.220065	88.013254	87.593528	85.661143	84.819083	80.50551	77.698044	75.612534	69.43982	88.600871	87.363111	86.598411	82.874351	79.296008	76.516639	73.07981	89.455101	89.189986	89.111181	89.713537	89.414707	89.126897	87.630483	78.067484	2.980461	3.007107	36.936877	31.402306	13.582998	88.344065	84.114353	74.129683	65.162161	71.253382	83.772912	91.321027	93.786242	84.076149	66.443734	-6.213758	6,698,101,600	0.021829	113	33.841918	86.097131	2.700008	91.497147	80.697115	2.121716	85.875056	90.118489	81.631624	91.321027	79.544415	85.432721	88.962151	87.893685	87.302346	89.55349	90.621956	88.541746	86.822361	85.432721	84.043081	82.06461	79.544415	91.321027	0	0.008864	118,655,600	0
AAPL	2020-07-07T00:00:00	90.570091	92.011182	90.458305	91.231098	112,424,400	88.613815	86.573809	85.159569	79.799079	74.327208	73.108309	69.314965	88.69007	88.478133	88.051461	86.107411	85.261469	80.9002	78.036782	75.908723	69.650072	89.017621	87.789108	87.052621	83.31399	79.734416	76.864648	73.29316	90.354189	90.039117	89.740098	90.056963	89.862056	89.552809	88.167351	78.502617	2.997133	3.005112	37.352198	32.088236	12.868579	88.689143	84.549344	74.905681	65.162161	65.934635	83.877401	92.011182	82.282651	85.096665	62.889582	-17.717349	6,585,677,200	-0.0387	112	33.865866	86.573809	2.599232	91.772273	81.375344	2.055406	86.322203	90.433015	82.21139	92.011182	80.68417	86.347676	90.685942	90.050857	89.249709	91.48709	92.122175	89.338007	87.684263	86.347676	85.011089	83.108151	80.68417	92.011182	1	-0.055858	0	112,424,400
AAPL	2020-07-08T00:00:00	92.679504	92.711098	91.461985	91.549475	117,092,000	88.974453	87.028008	85.723661	80.280081	74.822149	73.247745	69.515928	89.487957	89.242019	88.763468	86.704874	85.832087	81.362133	78.422117	76.240818	69.87922	89.756837	88.370602	87.631077	83.819105	80.217371	77.252197	73.525643	91.650784	91.229315	90.782434	90.565765	90.367574	90.017292	88.716014	78.954434	3.144312	3.032952	37.957592	32.131898	11.936405	89.039101	85.1083	75.19817	65.162161	70.436379	83.877401	92.711098	99.642353	91.903749	74.112743	-0.357647	6,702,769,200	-0.039525	113	33.891714	87.028008	2.834445	92.696898	81.359118	2.133521	86.92766	91.194701	82.660618	92.711098	80.822675	86.766886	91.013193	90.015204	89.460317	91.56808	92.566069	89.90543	88.16972	86.766886	85.364053	83.366798	80.822675	92.711098	0	-0.010916	117,092,000	0
AAPL	2020-07-09T00:00:00	93.078064	93.627278	92.028227	93.573814	125,642,800	89.53218	87.3946	86.286393	80.791302	75.338142	73.390973	69.717691	90.205979	89.939482	89.427252	87.284255	86.38947	81.821582	78.8078	76.574229	70.110055	90.502948	88.946798	88.196801	84.320987	80.69779	77.644876	73.760092	92.897703	92.409692	91.874618	91.187605	90.911375	90.517659	89.276077	79.422321	3.255584	3.077479	38.792217	33.517282	11.279239	89.497191	85.79118	75.275747	65.162161	71.032735	83.877401	93.627278	94.366964	92.097323	79.209016	-5.633036	6,828,412,000	-0.057595	114	33.919612	87.3946	3.119716	93.634032	81.155168	2.174313	87.513413	91.862038	83.164788	93.627278	80.822675	87.224977	92.284196	91.857294	91.035083	93.106406	93.533308	90.605392	88.73592	87.224977	85.714033	83.56286	80.822675	93.627278	0	0.027564	0	125,642,800
AAPL	2020-07-10T00:00:00	93.24086	93.299189	92.0598	92.6722	90,257,200	89.990024	87.975167	86.882854	81.261428	75.783565	73.550249	69.921522	90.812955	90.539732	90.013961	87.825765	86.9165	82.269397	79.187617	76.904261	70.340212	91.177253	89.503585	88.73176	84.809205	81.168914	78.037943	73.994153	93.774232	93.403052	92.873914	91.860712	91.474561	91.039646	89.842136	79.904631	3.318649	3.125713	39.567226	32.044673	10.783677	89.497191	85.79118	75.51391	65.400324	73.253834	85.335523	93.627278	95.339731	96.449683	70.928626	-4.660269	6,918,669,200	0.03346	115	33.939692	87.975167	3.070413	94.115994	81.83434	2.064781	88.058884	92.188446	83.929321	93.627278	80.822675	87.224977	92.91119	92.195102	91.312139	93.794152	94.51024	90.605392	88.73592	87.224977	85.714033	83.56286	80.822675	93.627278	0	0.060326	90,257,200	0
AAPL	2020-07-13T00:00:00	92.81073	97.16317	92.596874	94.548302	191,649,200	90.677278	88.498991	87.372875	81.693528	76.227648	73.694027	70.119164	91.21251	90.952641	90.444233	88.278943	87.369902	82.682782	79.54612	77.21924	70.563799	91.690109	89.964115	89.18775	85.262118	81.616997	78.419339	74.221907	94.042263	93.826332	93.546569	92.491245	92.02251	91.563334	90.404386	80.397116	3.295927	3.159756	41.208385	39.84926	9.182872	92.324693	87.85682	75.858668	65.400324	67.550228	85.367104	97.16317	63.102613	84.269769	80.133815	-36.897387	6,727,020,000	-0.003691	114	33.981975	88.498991	2.94865	94.39629	82.601692	2.221874	88.511441	92.955188	84.067694	97.16317	80.822675	88.992923	92.866616	92.434043	91.627227	93.673433	94.106006	93.306813	90.921101	88.992923	87.064744	84.319541	80.822675	97.16317	1	-0.011963	0	191,649,200
AAPL	2020-07-14T00:00:00	94.346603	94.538582	91.255423	92.191034	170,989,200	91.32006	89.048697	87.905277	82.179273	76.650458	73.86121	70.32586	91.839329	91.569725	91.044598	88.830549	87.906571	83.140187	79.935606	77.558396	70.800444	92.357259	90.52103	89.724191	85.758317	82.093812	78.828301	74.462976	94.28969	94.228691	94.197955	93.16849	92.582389	92.105908	90.972122	80.904152	3.363085	3.200421	41.717465	35.741063	12.448425	92.766991	88.353793	76.6518	68.703105	66.873993	85.367104	97.16317	76.122829	78.188391	60.682641	-23.877171	6,898,009,200	0.019831	115	34.020632	89.048697	2.963468	94.975632	83.121762	2.221873	89.06717	93.510917	84.623424	97.16317	83.772912	90.468041	94.190258	91.217346	89.623961	95.783642	98.756555	94.003069	92.048092	90.468041	88.887991	86.638428	83.772912	97.16317	0	0.026289	170,989,200	0
AAPL	2020-07-15T00:00:00	94.995445	96.475419	93.794939	96.225112	153,198,000	91.954335	89.520394	88.361275	82.65817	77.116497	74.052453	70.537089	92.470552	92.192583	91.65242	89.390994	88.451869	83.605099	80.331918	77.903684	71.04119	93.025511	91.087387	90.269588	86.260912	82.576575	79.246801	74.708444	94.726767	94.671263	94.818757	93.883528	93.148843	92.66511	91.545103	81.426606	3.429135	3.246164	42.631737	38.775915	11.413836	92.766991	88.92367	76.876595	69.242965	75.487587	85.367104	97.16317	81.623323	73.616255	77.405091	-18.376677	7,051,207,200	-0.027015	116	34.055597	89.520394	3.125566	95.771526	83.269262	2.235065	89.631768	94.101898	85.161638	97.16317	83.877401	90.520286	93.380203	92.221824	90.097044	95.504982	96.663361	94.027729	92.088006	90.520286	88.952565	86.720555	83.877401	97.16317	0	0.058863	0	153,198,000
AAPL	2020-07-16T00:00:00	93.826546	94.684396	93.226293	93.865429	110,577,600	92.488487	89.939599	88.684487	83.092361	77.544103	74.268045	70.736267	92.741751	92.489667	91.986901	89.794226	88.865306	84.00594	80.68704	78.218988	71.26791	93.365913	91.497497	90.689994	86.698888	83.016313	79.638367	74.94018	94.851596	94.811114	95.120702	94.480104	93.674727	93.205116	92.104103	81.957433	3.348559	3.266643	43.07838	36.613062	12.570035	93.523982	88.992923	78.518702	70.702283	67.553316	85.367104	97.16317	71.714091	76.486748	56.249773	-28.285909	6,940,629,600	-0.003734	115	34.080326	89.939599	3.112053	96.163706	83.715493	2.232461	90.031271	94.496192	85.566349	97.16317	83.877401	90.520286	95.088601	93.701783	92.408121	96.382263	97.769081	94.027729	92.088006	90.520286	88.952565	86.720555	83.877401	97.16317	1	-0.013581	0	110,577,600
AAPL	2020-07-17T00:00:00	93.636986	94.434082	93.163099	94.278555	92,186,800	93.003683	90.347625	89.164786	83.50788	77.970863	74.506221	70.933749	92.920798	92.698271	92.24076	90.143568	89.232358	84.383628	81.027828	78.524295	71.490488	93.574731	91.849629	91.070955	87.112403	83.43981	80.02191	75.168048	94.637363	94.638257	95.056699	94.927819	94.14879	93.716269	92.642164	82.493991	3.232149	3.259744	43.446927	35.098414	12.255712	93.810738	88.992923	80.175963	71.81531	81.616861	85.367104	97.16317	70.107115	74.48151	48.747369	-29.892885	6,848,442,800	-0.017933	114	34.100862	90.347625	3.029974	96.407573	84.287677	2.109737	90.374672	94.594146	86.155199	97.16317	83.877401	90.520286	93.912412	93.140427	92.454308	94.598531	95.370515	94.027729	92.088006	90.520286	88.952565	86.720555	83.877401	97.16317	1	-0.075452	0	92,186,800
AAPL	2020-07-20T00:00:00	95.610298	95.74882	93.379401	93.724489	90,318,000	93.479513	90.87874	89.695828	83.94779	78.46717	74.753054	71.147884	93.458698	93.22773	92.759151	90.640543	89.722969	84.82389	81.411577	78.862632	71.730486	94.048661	92.350836	91.566764	87.587007	83.904005	80.439813	75.413586	94.76936	94.805976	95.163763	95.381286	94.624018	94.226518	93.175846	83.041383	3.261525	3.2601	44.117056	36.661978	11.315879	94.209297	88.992923	80.488125	71.81531	81.605853	87.486215	97.16317	83.952885	75.25803	58.684764	-16.047115	6,938,760,800	0.029039	115	34.121633	90.87874	2.971465	96.82167	84.935811	2.089948	90.873303	95.053199	86.693407	97.16317	85.335523	91.249347	93.744722	93.055363	92.473739	94.326346	95.015705	94.371845	92.645009	91.249347	89.853684	87.866639	85.335523	97.16317	0	-0.027974	90,318,000	0
AAPL	2020-07-21T00:00:00	94.290695	96.47785	94.040388	96.402516	103,433,200	93.851573	91.232694	90.133357	84.326265	78.932892	75.033055	71.35318	93.625097	93.420997	92.994773	90.972375	90.074333	85.195137	81.750501	79.168138	71.954966	94.196148	92.675784	91.920215	87.992611	84.320414	80.826697	75.643862	94.776623	94.827184	95.17576	95.689838	95.050503	94.705774	93.686638	83.591721	3.142105	3.236501	44.908791	36.133228	10.429807	94.209297	88.992923	80.723054	71.81531	72.103642	88.370812	97.16317	67.329865	73.796622	53.95002	-32.670135	6,835,327,600	-0.043571	114	34.144894	91.232694	2.933028	97.098751	85.366638	2.160249	91.198769	95.519267	86.878271	97.16317	85.367104	91.265137	94.91284	94.07686	92.543421	96.446278	97.282258	94.379299	92.657073	91.265137	89.873201	87.891462	85.367104	97.16317	1	-0.087241	0	103,433,200
AAPL	2020-07-22T00:00:00	94.555611	95.238489	93.904326	93.991809	89,001,600	94.039184	91.506818	90.49312	84.686319	79.413521	75.316092	71.552338	93.8112	93.62729	93.234902	91.298124	90.419046	85.562214	82.087478	79.472841	72.179848	94.324155	92.992252	92.260388	88.393762	84.731538	81.213282	75.874732	94.821009	94.807577	95.149934	95.880395	95.432733	95.156255	94.174921	84.143828	3.033868	3.195975	45.533025	34.539015	10.419592	94.209297	90.468041	80.835449	71.81531	73.619492	88.370812	97.16317	70.342885	73.875212	46.733869	-29.657115	6,924,329,200	-0.033599	115	34.164983	91.506818	2.976448	97.459714	85.553923	2.19566	91.518468	95.909789	87.127147	97.16317	85.367104	91.265137	94.936311	93.394772	92.498848	95.832235	97.373774	94.379299	92.657073	91.265137	89.873201	87.891462	85.367104	97.16317	0	-0.037478	89,001,600	0
AAPL	2020-07-23T00:00:00	90.251755	94.366035	89.440078	94.288268	197,004,400	93.756553	91.644366	90.685493	84.977794	79.768711	75.49441	71.729918	93.099311	93.013556	92.775956	91.202999	90.406178	85.746118	82.302327	79.686285	72.359668	93.635532	92.872722	92.241822	88.612015	85.016755	81.509038	76.060796	93.474234	93.704409	94.228359	95.651008	95.643488	95.499605	94.594463	84.678379	2.571165	3.071013	43.245527	29.216317	22.262531	93.301624	90.520286	80.835449	71.81531	55.149422	89.440078	97.16317	10.509738	49.394163	-5.629935	-89.490262	6,727,324,800	-0.032476	114	34.206236	91.644366	2.84211	97.328586	85.960147	2.442498	91.397829	96.282825	86.512833	97.16317	85.367104	91.265137	94.566142	93.893795	93.231979	95.227958	95.900305	94.379299	92.657073	91.265137	89.873201	87.891462	85.367104	97.16317	1	-0.094744	0	197,004,400
AAPL	2020-07-24T00:00:00	90.02816	90.373248	86.65508	88.446123	185,438,800	93.435283	91.712653	90.867561	85.283072	80.130743	75.693492	71.909585	92.485081	92.470757	92.353218	91.096196	90.377099	85.914041	82.505639	79.891074	72.535474	92.957642	92.718798	92.191258	88.810068	85.28674	81.796835	76.242868	91.523212	92.128932	92.88479	95.083248	95.701533	95.740156	94.947918	85.193988	2.161511	2.889112	40.40225	26.071401	27.928819	91.566465	90.520286	81.060835	72.142696	47.255912	86.65508	97.16317	32.099841	37.650821	-45.959147	-67.900159	6,541,886,000	-0.024557	113	34.244857	91.712653	2.782474	97.277601	86.147706	2.50551	91.267384	96.278404	86.256364	97.16317	85.367104	91.265137	91.352623	88.33921	86.426665	93.265167	96.27858	94.379299	92.657073	91.265137	89.873201	87.891462	85.367104	97.16317	1	-0.143232	185,438,800	0
AAPL	2020-07-27T00:00:00	92.161865	92.254213	90.869019	91.092591	121,214,000	93.370396	92.023837	91.154516	85.621839	80.499767	75.881386	72.096751	92.420438	92.414595	92.323779	91.193075	90.514389	86.159054	82.75975	80.13406	72.730761	92.726112	92.76158	92.29082	89.079825	85.603349	82.122941	76.444383	90.449204	91.055386	91.907506	94.450247	95.6957	95.927557	95.263032	85.699239	1.986135	2.708517	37.99447	29.863176	26.116285	91.566465	90.520286	81.309322	73.404192	54.719707	86.65508	97.16317	52.405196	31.671592	-3.990458	-47.594804	6,663,100,000	0.087691	114	34.271038	92.023837	2.428143	96.880122	87.167552	2.553594	91.352573	96.459761	86.245385	97.16317	85.367104	91.265137	89.018829	87.664411	85.300661	91.382579	92.736997	94.379299	92.657073	91.265137	89.873201	87.891462	85.367104	97.16317	0	-0.083973	121,214,000	0
AAPL	2020-07-28T00:00:00	90.647888	91.909149	90.643023	91.731743	103,625,600	93.000525	92.160292	91.291967	85.93922	80.8424	76.077941	72.272659	92.065928	92.093375	92.06595	91.143512	90.524658	86.335087	82.967332	80.342255	72.909041	92.23111	92.630537	92.251848	89.276925	85.870405	82.415347	76.628972	89.967294	90.377382	91.134022	93.718412	95.591795	96.0428	95.525167	86.187706	1.705324	2.507878	35.663286	28.503923	25.604831	91.566465	91.249347	81.735209	74.710891	43.755645	86.65508	97.16317	37.997468	40.834168	-20.207485	-62.002532	6,559,474,400	0.000309	113	34.292816	92.160292	2.255882	96.672056	87.648529	2.509154	91.28546	96.303767	86.267153	97.16317	86.65508	91.909125	91.761699	91.269185	90.376505	92.654379	93.146893	94.683261	93.14908	91.909125	90.66917	88.903811	86.65508	97.16317	1	-0.132887	0	103,625,600
AAPL	2020-07-29T00:00:00	92.385445	92.57014	91.095024	91.131475	90,329,200	92.739525	92.34693	91.424459	86.256114	81.191204	76.301299	72.449878	92.129831	92.146479	92.115103	91.256415	90.667796	86.572355	83.215177	80.580734	73.102836	92.119277	92.65198	92.335962	89.529718	86.174169	82.738268	76.829099	90.561195	90.477361	90.824035	93.105263	95.459703	96.124738	95.757783	86.666812	1.604491	2.327201	33.755022	28.847529	24.109185	91.566465	91.265137	82.122219	75.333511	48.033071	86.65508	97.16317	54.532884	48.31185	-6.689062	-45.467116	6,649,803,600	-0.006587	114	34.312371	92.34693	2.099396	96.545722	88.148138	2.532239	91.39022	96.454699	86.325742	97.16317	86.65508	91.909125	91.066687	90.224225	89.800561	91.49035	92.332812	94.683261	93.14908	91.909125	90.66917	88.903811	86.65508	97.16317	0	-0.074044	90,329,200	0
AAPL	2020-07-30T00:00:00	93.503319	93.607814	91.148481	91.556748	158,130,000	92.707202	92.597845	91.66456	86.604212	81.510318	76.591239	72.633096	92.404529	92.393177	92.328675	91.460679	90.885913	86.844158	83.485918	80.836626	73.305826	92.258149	92.762112	92.495874	89.813922	86.498172	83.078902	77.038586	91.748372	91.341919	91.037777	92.726525	95.350956	96.197217	95.976427	87.141034	1.59638	2.181037	32.374977	29.841619	22.31336	91.566465	91.265137	84.306339	77.323894	50.70699	86.65508	97.16317	65.171108	52.567153	3.628951	-34.828892	6,807,933,600	0.089225	115	34.347231	92.597845	1.904366	96.406576	88.789113	2.619378	91.591468	96.830225	86.352711	97.16317	86.65508	91.909125	92.016869	91.463599	90.541753	92.938715	93.491986	94.683261	93.14908	91.909125	90.66917	88.903811	86.65508	97.16317	0	-0.023363	158,130,000	0
AAPL	2020-07-31T00:00:00	103.292076	103.442746	98.008875	100.011343	374,336,800	93.672711	93.338197	92.249746	87.118485	81.968415	76.932606	72.865921	94.582038	94.374795	94.015352	92.536261	91.840233	87.489174	84.007133	81.281289	73.604197	94.182672	93.780611	93.390299	90.468348	87.071376	83.607631	77.343651	95.88174	94.83125	93.425252	93.281941	95.549743	96.437178	96.286194	87.648552	2.352703	2.21537	33.421085	46.760805	16.850475	95.048913	94.404925	84.469767	77.412348	68.7701	86.65508	103.442746	99.102499	72.935497	155.634926	-0.897501	7,182,270,400	0.242578	116	34.443218	93.338197	2.859834	99.057866	87.618528	3.003173	92.705812	98.712158	86.699465	103.442746	86.65508	95.048913	92.753205	91.898595	90.293871	94.357928	95.212538	99.480857	97.029857	95.048913	93.067968	90.24764	86.65508	103.442746	0	0.020086	374,336,800	0
AAPL	2020-08-03T00:00:00	105.894783	108.519367	104.878973	105.177879	308,151,200	94.70116	94.090336	93.04801	87.696381	82.453911	77.324019	73.112904	96.844587	96.469338	95.842957	93.750672	92.921352	88.210963	84.583123	81.768685	73.925496	96.404866	94.976476	94.439917	91.204673	87.701017	84.18114	77.672296	101.528663	99.721253	97.349374	94.694031	96.082642	96.867039	96.702602	88.196092	3.126076	2.397511	35.053629	52.893067	14.798489	97.587223	96.943235	84.474634	77.412348	69.919474	86.65508	108.519367	87.996024	84.089877	208.437915	-12.003976	7,490,421,600	0.167769	117	34.525014	94.090336	3.944128	101.978593	86.202079	3.14204	93.961904	100.245984	87.677824	108.519367	86.65508	97.587223	101.581232	99.719719	96.147361	105.15359	107.015103	103.359395	100.167209	97.587223	95.007237	91.334037	86.65508	108.519367	0	0.057135	308,151,200	0
AAPL	2020-08-04T00:00:00	106.601952	107.695529	105.36013	106.084324	173,071,600	95.932285	94.891929	93.795337	88.278504	82.961407	77.788425	73.362327	98.79606	98.311632	97.498187	94.91897	93.973706	88.932178	85.162566	82.260433	74.250635	98.568647	96.168058	95.482528	91.946068	88.336492	84.760901	78.00552	106.689952	104.568079	101.650819	96.722167	96.887086	97.470933	97.219669	88.782411	3.752782	2.668565	36.569563	49.965532	13.97942	97.587223	96.943235	85.212193	77.412348	69.979879	86.65508	108.519367	91.230379	92.7763	180.777388	-8.769621	7,663,493,200	0.199634	118	34.571326	94.891929	4.739888	104.371705	85.412153	3.117391	95.165718	101.400501	88.930936	108.519367	86.65508	97.587223	106.431041	104.342715	102.790647	107.983109	110.071435	103.359395	100.167209	97.587223	95.007237	91.334037	86.65508	108.519367	0	0.088526	173,071,600	0
AAPL	2020-08-05T00:00:00	106.988342	107.309127	105.855881	106.322477	121,776,800	97.175558	95.607371	94.528763	88.878854	83.493024	78.184617	73.612319	100.434516	99.889215	98.958211	96.016186	94.974832	89.640263	85.736929	82.750094	74.576383	100.578839	97.320098	96.497374	92.679787	88.96878	85.339117	78.340108	109.808002	108.067984	105.308776	99.077474	97.892433	98.213678	97.826182	89.404679	4.231848	2.981222	37.977216	48.178552	13.479456	97.587223	97.587223	85.238315	77.412348	73.284519	86.65508	108.519367	92.997602	90.741335	161.135892	-7.002398	7,785,270,000	0.18518	119	34.604051	95.607371	5.419533	106.446437	84.768305	3.094827	96.291682	102.481335	90.102029	108.519367	86.65508	97.587223	106.552537	105.409544	104.217137	107.744944	108.887937	103.359395	100.167209	97.587223	95.007237	91.334037	86.65508	108.519367	0	0.114922	121,776,800	0
AAPL	2020-08-06T00:00:00	110.721092	111.21685	106.730753	107.321283	202,428,800	99.222492	96.489523	95.418206	89.547151	84.102072	78.704805	73.876034	102.491832	101.858648	100.767885	97.352995	96.186083	90.466962	86.394407	83.303975	74.936032	103.041663	98.7595	97.742938	93.536346	89.685308	85.983404	78.709349	111.707544	110.823422	108.749006	101.785953	99.134524	99.118717	98.546188	90.07332	4.856727	3.356323	39.733463	52.315173	12.047116	100.929936	98.935965	85.238315	77.412348	76.856594	86.65508	111.21685	97.98159	94.069857	175.304044	-2.01841	7,987,698,800	0.21848	120	34.661186	96.489523	6.34333	109.176182	83.802863	3.324478	97.665912	104.314867	91.016957	111.21685	86.65508	98.935965	106.717783	106.12644	105.264538	107.579686	108.171029	105.420272	101.834253	98.935965	96.037676	91.911299	86.65508	111.21685	0	0.136917	202,428,800	0
AAPL	2020-08-07T00:00:00	108.203789	110.699207	107.405255	110.24151	198,045,600	101.040055	97.237669	96.206956	90.164421	84.652577	79.174008	74.127825	103.634223	103.01231	101.91187	98.339431	97.110522	91.162524	86.968338	83.797041	75.267055	104.674626	99.875144	98.726444	94.267979	90.319564	86.567542	79.050919	111.91981	111.750439	111.081908	104.330513	100.445361	100.09599	99.32832	90.772363	5.090147	3.703088	41.364264	48.235286	11.107601	100.929936	98.935965	85.238315	77.412348	69.464341	86.65508	111.21685	87.732721	92.903971	144.7016	-12.267279	7,789,653,200	0.154387	119	34.715154	97.237669	6.805549	110.848768	83.62657	3.392079	98.669519	105.453677	91.885362	111.21685	86.65508	98.935965	109.556232	107.895614	105.070135	112.38171	114.042328	105.420272	101.834253	98.935965	96.037676	91.911299	86.65508	111.21685	1	0.055037	0	198,045,600
AAPL	2020-08-10T00:00:00	109.776489	110.796568	107.12039	109.652325	212,403,600	102.801517	98.085957	96.963936	90.814653	85.227509	79.673941	74.383598	104.862676	104.24216	103.121811	99.379164	98.084827	91.892483	87.568552	84.311485	75.610432	106.263069	101.069318	99.770255	95.037079	90.980719	87.173532	79.405632	111.691543	111.863289	112.539298	106.745402	101.798589	101.132986	100.168216	91.503631	5.340476	4.030565	42.739092	44.126548	10.821508	101.155937	98.935965	85.757159	77.412348	73.748846	86.65508	111.21685	94.135764	93.283358	134.015025	-5.864236	8,002,056,800	0.23579	120	34.774184	98.085957	7.266458	112.618874	83.55304	3.480559	99.727326	106.688443	92.766209	111.21685	86.65508	98.935965	108.769417	106.839627	105.475465	110.133579	112.063369	105.420272	101.834253	98.935965	96.037676	91.911299	86.65508	111.21685	0	0.084755	212,403,600	0
AAPL	2020-08-11T00:00:00	106.511719	109.537867	106.25122	109.038787	187,902,400	104.387901	98.694213	97.601601	91.380585	85.733253	80.145806	74.622565	105.192485	104.654807	103.643336	100.027578	98.733049	92.465787	88.067057	84.751094	75.917908	106.937651	101.871771	100.504699	95.652651	91.54083	87.704973	79.725315	110.235643	110.708056	112.38059	108.665659	103.03209	102.132427	101.010532	92.248926	5.215305	4.267513	43.580086	40.558687	11.940051	101.182665	98.935965	86.229209	78.645872	66.790819	86.65508	111.21685	80.843682	87.570722	100.513261	-19.156318	7,814,154,400	0.140118	119	34.824057	98.694213	7.44396	113.582132	83.806294	3.637066	100.373459	107.647591	93.099326	111.21685	86.65508	98.935965	109.231149	107.66573	105.554971	111.341908	112.907327	105.420272	101.834253	98.935965	96.037676	91.911299	86.65508	111.21685	1	0.009741	0	187,902,400
AAPL	2020-08-12T00:00:00	110.051582	110.309644	107.41009	107.604851	165,598,000	106.154514	99.44702	98.296484	92.010072	86.285548	80.690733	74.875616	106.164304	105.636039	104.62922	100.938851	99.603706	93.155426	88.645597	85.252094	76.257546	107.967411	102.953425	101.46239	96.384847	92.180786	88.297167	80.077842	109.463145	110.040814	112.003266	110.346758	104.238369	103.128526	101.87576	93.018156	5.340186	4.482048	44.474853	38.823024	10.916024	104.612862	98.935965	86.619244	79.314491	78.416085	86.65508	111.21685	95.255769	90.078405	109.053884	-4.744231	7,979,752,400	0.185888	120	34.87012	99.44702	7.802876	115.052772	83.841267	3.542951	101.295185	108.381087	94.209282	111.21685	86.65508	98.935965	107.433602	105.329337	104.146955	108.615984	110.720249	105.420272	101.834253	98.935965	96.037676	91.911299	86.65508	111.21685	0	0.045554	165,598,000	0
AAPL	2020-08-13T00:00:00	111.999245	113.004717	110.945078	111.434426	210,082,000	108.004107	100.355655	99.053331	92.669862	86.878645	81.26694	75.135427	107.331292	106.792986	105.76307	101.944341	100.557209	93.894399	89.260167	85.78174	76.613185	109.030089	104.148875	102.516449	97.168736	92.857462	88.917137	80.447231	110.008704	110.17767	111.954128	111.869207	105.459106	104.139536	102.76511	93.812421	5.532538	4.692146	45.670736	42.336648	10.184598	108.941845	99.829898	87.0737	79.922571	80.045363	90.643023	113.004717	95.503596	90.534349	121.188576	-4.496404	8,189,834,400	0.187663	121	34.929988	100.355655	8.163684	116.683023	84.028286	3.488306	102.314619	109.291231	95.338007	113.004717	86.65508	99.829898	109.257106	108.204567	106.357551	111.104121	112.15666	106.786203	102.939156	99.829898	96.720641	92.293902	86.65508	113.004717	0	0.075947	210,082,000	0
AAPL	2020-08-14T00:00:00	111.899422	111.989499	110.085676	111.823951	165,565,200	108.864841	101.268776	99.799673	93.341264	87.440843	81.787592	75.401683	108.244918	107.721429	106.707124	102.849349	101.429687	94.600478	89.855936	86.298922	76.964292	109.738329	105.248282	103.50461	97.922836	93.515904	89.523721	80.813042	111.220456	110.995085	112.19746	113.166806	106.669499	105.149993	103.657092	94.624082	5.61223	4.876163	46.338482	40.445516	11.735789	109.182423	99.829898	87.644185	80.526081	78.580878	90.643023	113.004717	95.057194	95.272186	100.097672	-4.942806	8,024,269,200	0.23381	120	34.977043	101.268776	8.39082	118.050416	84.487137	3.465986	103.227457	110.159429	96.295486	113.004717	86.65508	99.829898	111.983013	110.96131	109.923375	113.020948	114.042652	106.786203	102.939156	99.829898	96.720641	92.293902	86.65508	113.004717	1	0.001553	165,565,200	0
AAPL	2020-08-17T00:00:00	111.607285	113.048544	110.979173	113.024197	119,561,600	109.436092	102.068626	100.551536	93.962205	87.979531	82.30862	75.666513	108.917391	108.427948	107.460995	103.645525	102.212579	95.267412	90.42834	86.800078	77.308998	110.236955	106.232902	104.412888	98.639151	94.151863	90.11421	81.173297	112.268868	111.755558	112.335834	114.145898	107.841687	106.144174	104.538684	95.445813	5.587406	5.018411	47.1145	40.976187	11.155463	109.452213	99.851812	87.644185	80.526081	81.463512	91.095024	113.048544	93.43495	94.665247	93.196991	-6.56505	7,904,707,600	0.195504	119	35.010859	102.068626	8.583284	119.235193	84.902058	3.505309	104.025536	111.036155	97.014917	113.048544	86.65508	99.851812	111.324865	110.660232	109.421042	112.564055	113.228689	106.819687	102.966241	99.851812	96.737383	92.303281	86.65508	113.048544	1	-0.062061	0	119,561,600
AAPL	2020-08-18T00:00:00	112.537285	112.963332	111.022992	111.358961	105,633,600	110.029625	102.980955	101.279163	94.59222	88.545903	82.807635	75.929365	109.64137	109.1751	108.241962	104.453866	103.006787	95.944662	91.010155	87.309726	77.659528	110.800808	107.229917	105.334868	99.367585	94.798119	90.712797	81.54017	112.882611	112.531643	112.587408	114.857964	108.998575	107.128131	105.413856	96.274885	5.57847	5.130423	47.835087	39.027446	10.624932	109.649882	99.851812	90.090756	82.983543	81.002918	91.148481	113.048544	97.665489	95.385878	84.512175	-2.334511	8,010,341,200	0.235915	120	35.041073	102.980955	8.682202	120.34536	85.61655	3.506601	104.836179	111.849382	97.822976	113.048544	86.65508	99.851812	111.878334	110.708123	109.808962	112.777495	113.947705	106.819687	102.966241	99.851812	96.737383	92.303281	86.65508	113.048544	0	-0.016142	105,633,600	0
AAPL	2020-08-19T00:00:00	112.678474	114.095387	112.583531	112.946277	145,538,000	110.598638	103.887098	101.986484	95.173879	89.100941	83.333994	76.184413	110.248791	109.812077	108.924503	105.201558	103.750763	96.60089	91.580374	87.812077	78.007976	111.282417	108.15349	106.211738	100.07685	95.433187	91.304299	81.905833	113.15743	113.018116	112.920177	115.301963	110.126681	108.100483	106.27774	97.105907	5.51916	5.20817	48.67773	40.355849	10.205224	110.173303	100.375233	90.560392	83.221062	80.414332	98.008875	114.095387	91.191923	94.097454	81.170098	-8.808077	8,155,879,200	0.196858	121	35.082738	103.887098	8.702286	121.291669	86.482527	3.442228	105.583064	112.467519	98.698609	114.095387	86.65508	100.375233	112.174536	111.38574	110.234196	113.326081	114.114876	107.619474	103.61319	100.375233	97.137277	92.527305	86.65508	114.095387	0	0.023201	0	145,538,000
AAPL	2020-08-20T00:00:00	115.178772	115.293196	112.702827	112.719871	126,907,200	111.044406	105.133449	102.840573	95.76253	89.675098	83.868221	76.449937	111.234787	110.78784	109.886698	106.108578	104.629841	97.329434	92.201384	88.353992	78.377834	112.115168	109.228887	107.22653	100.861356	96.119446	91.934889	82.293837	113.981478	113.830089	113.756607	115.718297	111.285941	109.093284	107.15172	97.943033	5.609249	5.288386	49.635359	40.719289	9.525221	110.772208	100.974138	90.845331	83.221062	74.524059	104.878973	115.293196	98.901269	95.91956	77.596465	-1.098731	8,282,786,400	0.272116	122	35.120202	105.133449	8.427328	121.988105	88.278794	2.919034	106.496941	112.33501	100.658872	115.293196	86.65508	100.974138	113.119131	112.142874	111.607274	113.654731	114.630987	108.534601	104.353436	100.974138	97.59484	92.783637	86.65508	115.293196	0	0.056722	126,907,200	0
AAPL	2020-08-21T00:00:00	121.11422	121.598694	116.128249	116.140419	338,054,800	112.335449	106.687752	103.939662	96.552224	90.318474	84.463063	76.745585	113.210674	112.665363	111.614009	107.472727	105.89787	98.262171	92.962248	89.002709	78.803072	113.946044	110.750866	108.632195	101.855539	96.946791	92.672433	82.738258	116.756815	116.126831	115.714664	116.572495	112.605383	110.196923	108.094967	98.806112	6.089392	5.448587	51.218386	49.332319	8.09838	113.924957	104.126887	91.258452	83.278013	77.603943	105.36013	121.598694	97.016522	95.703238	101.143621	-2.983478	8,620,841,200	0.295716	123	35.227215	106.687752	8.361174	123.4101	89.965405	3.004222	107.889063	113.897508	101.880618	121.598694	90.643023	106.120858	114.391598	113.49	111.801229	116.08037	116.981968	114.293155	109.773627	106.120858	102.468089	97.267537	90.643023	121.598694	0	0.0851	338,054,800	0
AAPL	2020-08-24T00:00:00	122.562767	125.413636	120.693031	125.328417	345,937,600	113.614077	108.207797	105.017761	97.356795	90.971114	85.104818	77.048342	115.081092	114.464891	113.298433	108.844549	107.179785	99.215136	93.741209	89.667265	79.238492	115.805556	112.262772	110.064741	102.875561	97.795325	93.426883	83.19415	120.396769	119.283664	118.321173	117.828609	114.069345	111.400243	109.107045	99.6961	6.511731	5.661216	52.976487	52.670719	7.239626	116.411863	106.034358	91.40183	84.264419	78.190471	105.855881	125.413636	85.423334	93.780375	105.391247	-14.576666	8,966,778,800	0.232544	124	35.338291	108.207797	8.344804	124.897405	91.51819	3.174594	109.286558	115.635747	102.93737	125.413636	90.643023	108.028329	119.613721	117.628748	114.143277	123.099192	125.084165	117.207771	112.131262	108.028329	103.925397	98.083934	90.643023	125.413636	0	0.108937	0	345,937,600
AAPL	2020-08-25T00:00:00	121.557289	121.902999	119.831191	121.433132	211,495,600	115.118634	109.753267	106.108425	98.120891	91.586985	85.726775	77.342494	116.376332	115.754418	114.569027	110.000252	108.285747	100.091298	94.473211	90.29875	79.659574	117.249776	113.534152	111.337013	103.8246	98.600225	94.148714	83.637025	123.16084	121.90791	120.682455	119.243105	115.596835	112.653457	110.161647	100.603875	6.688207	5.866614	54.186636	49.405963	8.746549	117.749656	106.034358	91.60111	84.798829	75.181419	106.25122	125.413636	79.875469	87.438442	77.836941	-20.124531	8,755,283,200	0.287748	123	35.405279	109.753267	7.763505	125.280278	94.226257	3.265903	110.455199	116.987006	103.923393	125.413636	91.095024	108.25433	122.889811	120.365987	118.169207	125.086591	127.610416	117.314443	112.303926	108.25433	104.204733	98.439207	91.095024	125.413636	1	0.028773	211,495,600	0
AAPL	2020-08-26T00:00:00	123.210342	123.66804	121.808037	122.87681	163,022,400	116.43451	111.294512	107.254614	98.873867	92.209084	86.373795	77.644053	117.743134	117.110041	115.89846	111.20117	109.433793	100.997928	95.229452	90.950465	80.092915	118.720996	114.815778	112.652545	104.8085	99.432418	94.890963	84.093421	124.78017	123.847824	122.728495	120.781751	117.187436	113.960953	111.259075	101.531375	6.88212	6.069715	55.458713	51.084265	8.317523	117.749656	106.034358	91.60111	85.05969	73.258944	106.25122	125.413636	88.502008	84.60027	75.183502	-11.497992	8,918,305,600	0.286301	124	35.457832	111.294512	7.171255	125.637023	96.952002	3.096236	111.669975	117.862447	105.477503	125.413636	91.148481	108.281058	121.09716	120.29132	119.025352	122.363128	123.168968	117.327059	112.324347	108.281058	104.23777	98.481224	91.148481	125.413636	0	0.060089	163,022,400	0
AAPL	2020-08-27T00:00:00	121.737457	124.147665	120.590777	123.814132	155,552,400	117.408331	112.706219	108.514042	99.599768	92.82321	86.955044	77.935757	118.541999	117.951389	116.796767	112.159014	110.380228	101.811242	95.927031	91.560108	80.507289	119.685168	115.810344	113.76661	105.705111	100.209481	95.591233	84.532162	124.72768	124.519672	124.006058	122.152498	118.742704	115.26956	112.368793	102.468725	6.838122	6.223397	56.040622	46.908673	10.434987	118.196404	106.034358	92.338669	85.05969	76.22412	106.25122	125.413636	80.815685	83.064387	58.612038	-19.184315	8,762,753,200	0.236882	123	35.507077	112.706219	6.197543	125.101306	100.311132	3.113454	112.628783	118.85569	106.401875	125.413636	98.008875	111.711255	122.895473	122.122906	121.03547	123.982909	124.755476	118.946112	114.945017	111.711255	108.477493	103.873494	98.008875	125.413636	1	-0.013437	0	155,552,400
AAPL	2020-08-28T00:00:00	121.540253	123.132446	121.31627	122.713702	187,630,000	118.372414	113.618628	109.774526	100.321043	93.44689	87.541688	78.226765	119.141649	118.60391	117.526534	113.011854	111.238692	102.584929	96.601063	92.153775	80.915577	120.436427	116.651681	114.768626	106.565522	100.965192	96.276089	84.966037	123.828006	124.14735	124.575872	123.219255	120.207949	116.552493	113.477802	103.411176	6.709992	6.320716	56.580966	44.890948	9.986138	118.218314	106.034358	91.910955	85.05969	74.078087	106.25122	125.413636	79.786563	83.034752	51.434203	-20.213437	8,575,123,200	0.119645	122	35.566268	113.618628	6.080796	125.780221	101.457035	2.980596	113.477494	119.438687	107.516301	125.413636	104.878973	115.146304	122.158633	120.169601	118.601745	123.726489	125.715521	120.567455	117.569394	115.146304	112.723214	109.27339	104.878973	125.413636	1	-0.076233	0	187,630,000
AAPL	2020-08-31T00:00:00	125.661957	127.570654	122.701545	124.240185	225,702,700	119.777882	114.606987	111.11453	101.134523	94.119402	88.153457	78.535348	120.445711	119.887191	118.778138	114.161863	112.348174	103.489911	97.365823	92.817303	81.360815	121.761798	117.798665	115.990736	107.559284	101.812957	97.030946	85.438029	123.99586	124.255934	125.23235	124.313761	121.656342	117.863226	114.619424	104.371563	6.861935	6.42896	57.527257	48.717652	8.654931	120.077092	109.106839	91.043375	85.05969	87.868332	107.41009	127.570654	90.532521	83.71159	66.20712	-9.467479	8,800,825,900	0.171426	123	35.640769	114.606987	6.35938	127.325746	101.888227	3.159534	114.637919	120.956988	108.31885	127.570654	105.36013	116.465392	121.996323	120.8602	120.180148	122.676376	123.812498	122.32897	119.086234	116.465392	113.84455	110.113182	105.36013	127.570654	0	-0.029544	225,702,700	0
AAPL	2020-09-01T00:00:00	130.667419	131.271199	127.112975	129.284594	151,948,100	121.590895	115.81026	112.715311	102.003639	94.864583	88.810628	78.87117	122.490053	121.847233	120.607258	115.662368	113.757346	104.555695	98.242181	93.56681	81.851428	123.741714	119.32823	117.494804	108.717436	102.774747	97.872806	85.956756	126.362743	126.072574	126.753307	125.772731	123.180427	119.260292	115.830517	105.364052	7.302077	6.603583	58.692817	50.750299	7.635354	121.987013	110.957111	91.043375	85.05969	88.532989	110.085676	131.271199	97.150036	89.156373	84.853159	-2.849964	8,952,774,000	0.198281	124	35.693641	115.81026	7.008612	129.827483	101.793037	3.288914	116.164538	122.742367	109.58671	131.271199	105.855881	118.56354	125.311385	123.052117	120.442276	127.921226	130.180494	125.273184	121.562548	118.56354	115.564533	111.294759	105.855881	131.271199	0	0.010524	151,948,100	0
AAPL	2020-09-02T00:00:00	127.960182	134.367932	123.675372	133.988142	200,119,000	123.119066	116.858852	114.1383	102.78138	95.550176	89.427978	79.189684	123.584078	122.958678	121.738477	116.780351	114.849872	105.473518	99.024234	94.247867	82.310221	124.899766	120.485365	118.667487	109.73534	103.645684	98.648045	86.445204	128.679336	127.899608	128.122954	127.211941	124.648402	120.659159	117.060991	106.371742	7.34774	6.752414	58.315879	40.867197	12.409231	125.24809	112.731478	91.407906	85.05969	79.008845	110.085676	134.367932	73.611392	87.097983	71.894189	-26.388608	8,752,655,000	0.166	123	35.761202	116.858852	7.185862	131.230576	102.487128	3.84173	117.287933	124.971393	109.604472	134.367932	106.25122	120.309576	129.683865	128.09653	125.525641	132.254754	133.842088	127.732388	123.627348	120.309576	116.991804	112.268196	106.25122	134.367932	1	-0.055271	0	200,119,000
AAPL	2020-09-03T00:00:00	117.715584	125.467205	117.345534	123.587736	257,599,600	123.372747	117.208577	115.106791	103.385676	96.105072	89.909436	79.455354	122.41038	122.005388	121.11957	116.865373	115.070312	105.953599	99.516111	94.712574	82.662513	123.917315	120.566959	118.942662	110.320995	104.228984	99.208196	86.828547	126.949292	126.711024	127.216255	127.757175	125.738061	121.863785	118.18489	107.349466	6.482548	6.698441	55.894852	33.825096	20.546685	125.856733	112.758206	91.415801	85.05969	57.722911	110.979173	134.367932	28.801918	66.521115	18.681956	-71.198082	8,495,055,400	0.062505	122	35.838377	117.208577	7.040153	131.288883	103.128271	4.463236	117.328662	126.255133	108.40219	134.367932	106.25122	120.309576	128.667829	122.967726	117.975269	133.660285	139.360388	127.732388	123.627348	120.309576	116.991804	112.268196	106.25122	134.367932	1	-0.111249	0	257,599,600
AAPL	2020-09-04T00:00:00	117.793488	120.461757	107.987102	116.926787	332,607,200	123.040674	117.688062	115.686848	103.968297	96.641273	90.398023	79.722394	121.487001	121.239588	120.607865	116.949747	115.279787	106.417909	99.997095	95.169622	83.012075	122.902904	120.622664	119.149331	110.886007	104.799732	99.760355	87.210021	122.765565	123.692058	124.912334	127.550628	126.478555	122.891731	119.20211	108.296393	5.737031	6.506159	52.213653	27.76897	30.299638	121.177517	116.188403	91.415801	86.288146	58.261266	107.987102	134.367932	37.172393	46.528567	-13.951349	-62.827607	8,827,662,600	0.133332	123	35.937903	117.688062	6.713573	131.115207	104.260916	5.20647	117.372931	127.785872	106.95999	134.367932	106.25122	120.309576	120.176108	114.88501	112.054437	123.006681	128.297778	127.732388	123.627348	120.309576	116.991804	112.268196	106.25122	134.367932	0	-0.058555	332,607,200	0
AAPL	2020-09-08T00:00:00	109.866577	115.875056	109.730243	110.966993	231,366,600	121.771055	117.692566	115.845719	104.446865	97.079494	90.801863	79.953547	119.162916	119.171768	118.955359	116.305822	114.863386	106.553151	100.256818	95.460651	83.279284	120.507614	119.877761	118.701618	111.117313	105.147766	100.145871	87.509963	115.998458	118.290637	120.832539	126.08941	126.690364	123.617222	120.033839	109.179889	4.455211	6.09597	48.795397	24.691655	26.941878	121.177517	119.623452	94.726919	89.75479	46.995013	107.987102	134.367932	7.124397	24.366236	-39.498085	-92.875603	8,596,296,000	0.054342	122	36.000301	117.692566	6.708013	131.108592	104.27654	5.643821	116.65804	127.945681	105.370398	134.367932	106.25122	120.309576	115.414116	110.366474	102.93946	122.841129	127.888771	127.732388	123.627348	120.309576	116.991804	112.268196	106.25122	134.367932	1	-0.113208	0	231,366,600
AAPL	2020-09-09T00:00:00	114.248779	116.021135	112.242709	114.190352	176,940,500	121.040204	118.079419	116.151592	104.973465	97.569533	91.258954	80.208037	118.180089	118.276679	118.23127	116.118818	114.816108	106.85494	100.625028	95.832693	83.587438	119.139927	119.549781	118.578777	111.501701	105.599589	100.610166	87.851209	111.522745	113.857812	117.206884	124.073762	126.585448	124.154389	120.743391	110.018875	3.749742	5.626724	45.590219	22.828365	24.692564	121.177517	119.864031	97.265229	92.302833	51.61292	107.987102	134.367932	23.73571	22.6775	-26.583275	-76.26429	8,773,236,500	0.096578	123	36.050777	118.079419	6.235748	130.550916	105.607922	5.972139	116.428587	128.372865	104.484308	134.367932	107.41009	120.889011	111.823959	107.772861	105.679145	113.917675	117.968772	128.005881	124.070036	120.889011	117.707985	113.179068	107.41009	134.367932	0	-0.05937	176,940,500	0
AAPL	2020-09-10T00:00:00	110.51902	117.345512	109.554939	117.209178	182,274,400	119.771072	118.102791	116.29282	105.410791	98.016842	91.692973	80.444157	116.647875	116.866196	117.04477	115.609746	114.485563	106.998629	100.885396	96.123512	83.855414	117.226985	118.829743	118.145502	111.719174	105.940365	100.991554	88.152811	108.828165	110.314883	113.564975	121.580184	126.113664	124.458466	121.300994	110.798719	2.856761	5.072731	43.13774	20.495749	25.694723	121.177517	120.111906	97.265229	92.302833	45.331695	107.987102	134.367932	9.597568	13.485892	-40.382741	-90.402432	8,590,962,100	0.028427	122	36.10023	118.102791	6.204876	130.512542	105.69304	6.341843	115.865771	128.549456	103.182085	134.367932	107.987102	121.177517	114.170874	112.320614	110.392448	116.09904	117.9493	128.142056	124.290455	121.177517	118.064579	113.6326	107.987102	134.367932	1	-0.113042	0	182,274,400
AAPL	2020-09-11T00:00:00	109.068054	112.213502	107.12041	111.570776	180,860,300	118.504131	117.956231	116.226698	105.822452	98.440333	92.133229	80.667472	115.131911	115.448352	115.817583	115.015046	114.068832	107.079783	101.100729	96.379839	84.106286	115.280982	117.969292	117.589751	111.862596	106.231187	101.335615	88.437626	107.483344	108.21686	110.303299	118.879058	125.322805	124.535023	121.707817	111.515629	2.00883	4.459951	41.29965	19.120254	27.178275	120.744171	120.309576	97.587223	92.302833	36.740282	107.12041	134.367932	7.147967	13.493748	-61.891175	-92.852033	8,410,101,800	0.016771	121	36.148279	117.956231	6.388529	130.733289	105.179173	6.247069	115.218369	127.712507	102.724231	134.367932	107.12041	120.744171	112.473157	107.600802	104.682584	115.391375	120.26373	127.937517	123.959378	120.744171	117.528963	112.95138	107.12041	134.367932	1	-0.158367	0	180,860,300
AAPL	2020-09-14T00:00:00	112.340073	112.895151	109.847091	111.716827	140,150,100	117.584113	117.978264	116.392149	106.299553	98.906997	92.58747	80.909663	114.573543	114.88321	115.282581	114.771867	113.93585	107.286069	101.396501	96.695883	84.38722	114.160244	117.43442	117.29078	112.118189	106.596969	101.73575	88.752776	108.011451	107.878442	108.385316	116.42531	124.424107	124.483681	122.015366	112.186488	1.582619	3.884485	39.421232	19.052819	25.778295	120.744171	120.309576	99.93295	93.651575	39.181735	107.12041	134.367932	19.156466	11.967334	-46.93361	-80.843534	8,550,251,900	0.0016	122	36.187137	117.978264	6.367265	130.712795	105.243733	6.183247	114.944246	127.31074	102.577751	134.367932	107.12041	120.744171	109.467322	106.721142	104.37423	111.814234	114.560414	127.937517	123.959378	120.744171	117.528963	112.95138	107.12041	134.367932	0	-0.096327	140,150,100	0
AAPL	2020-09-15T00:00:00	112.515358	115.719232	110.635882	115.232321	184,642,000	116.269453	118.023668	116.501704	106.73282	99.377003	93.046058	81.148438	114.161906	114.452691	114.856855	114.56673	113.826582	107.491139	101.689103	97.00914	84.667102	113.238652	116.914143	116.992565	112.361946	106.955084	102.130362	89.06726	109.393724	108.930675	107.968799	114.35372	123.4988	124.35066	122.237158	112.815321	1.244641	3.356516	36.989695	21.557857	24.009231	120.744171	120.309576	99.93295	93.651575	40.260148	107.12041	134.367932	19.799774	15.368069	-39.055477	-80.200226	8,734,893,900	0.001296	123	36.238389	118.023668	6.322525	130.668717	105.378618	6.351231	114.712923	127.415385	102.010461	134.367932	107.12041	120.744171	111.694105	110.493059	108.646046	113.541118	114.742164	127.937517	123.959378	120.744171	117.528963	112.95138	107.12041	134.367932	0	-0.042802	0	184,642,000
AAPL	2020-09-16T00:00:00	109.194618	112.963311	109.106978	112.213471	154,679,000	114.122173	117.856534	116.60902	107.10531	99.790063	93.452195	81.371323	113.168449	113.496678	113.985741	114.078356	113.470277	107.557942	101.886616	97.250437	84.911157	111.952318	116.073281	116.430481	112.458487	107.213442	102.450136	89.346327	110.094761	109.514905	107.884994	112.364775	122.480501	124.110364	122.353989	113.391903	0.700757	2.825364	35.046196	20.413364	24.839408	116.293808	120.309576	100.045951	93.960201	35.426058	107.12041	134.367932	7.612464	15.522902	-58.206427	-92.387536	8,580,214,900	-0.049268	122	36.279404	117.856534	6.516397	130.889328	104.823741	6.475916	114.18737	127.139201	101.235539	134.367932	107.12041	120.744171	112.956824	110.194416	107.873474	115.277766	118.040174	127.937517	123.959378	120.744171	117.528963	112.95138	107.12041	134.367932	1	-0.096823	0	154,679,000
AAPL	2020-09-17T00:00:00	107.451485	109.262794	105.864158	106.84772	178,011,000	112.071304	117.595185	116.505016	107.40075	100.175054	93.840415	81.589228	112.025056	112.397552	112.980471	113.475913	113.007293	107.553768	102.03306	97.452438	85.135438	110.739466	115.082324	115.726056	112.472063	107.415059	102.727349	89.605831	109.399484	109.191682	107.591656	110.41903	121.356958	123.750455	122.37254	113.913852	0.127598	2.285811	33.860413	19.434128	28.224959	113.162958	120.116045	100.059315	94.062265	35.228068	105.864158	134.367932	5.56883	10.993689	-77.88596	-94.43117	8,402,203,900	-0.020877	121	36.325422	117.595185	6.832168	131.25952	103.930849	6.464612	113.545857	126.475081	100.616634	134.367932	105.864158	120.116045	110.421636	107.87996	106.565303	111.736293	114.277968	127.641041	123.47949	120.116045	116.752599	111.963966	105.864158	134.367932	1	-0.142528	178,011,000	0
AAPL	2020-09-18T00:00:00	104.043098	107.977339	103.312732	107.509908	287,104,900	110.704055	117.038401	116.18677	107.620051	100.508831	94.205677	81.795784	110.428664	110.878561	111.605491	112.618385	112.317739	107.416094	102.085956	97.582946	85.323574	109.279792	113.791649	114.767446	112.34039	107.516849	102.929383	89.829252	106.988441	107.505972	106.483485	108.354743	120.047952	123.23543	122.281129	114.372282	-0.594807	1.709687	33.197693	18.147413	29.977685	110.329122	118.840332	101.774413	94.152178	33.034315	103.312732	134.367932	2.351832	5.177709	-91.389431	-97.648168	8,115,099,000	-0.093105	120	36.395965	117.038401	7.463989	131.96638	102.110422	6.668071	112.640833	125.976975	99.30469	134.367932	103.312732	118.840332	107.526145	105.789497	104.12751	109.188133	110.924781	127.038905	122.504845	118.840332	115.175818	109.958545	103.312732	134.367932	1	-0.180893	0	287,104,900
AAPL	2020-09-21T00:00:00	107.198303	107.305424	100.401024	101.80333	195,713,800	109.644537	116.342605	115.998726	107.8992	100.893751	94.580314	82.015349	109.782592	110.209423	110.927462	112.12565	111.923937	107.407553	102.220491	97.773349	85.541233	108.642383	112.854497	114.076026	112.323851	107.692888	103.186662	90.082014	105.351271	106.163438	105.804102	106.602309	118.699563	122.635447	122.131151	114.785204	-0.902317	1.187286	33.038341	16.41499	31.14178	108.873268	117.384478	104.385872	95.25511	31.755214	100.401024	134.367932	20.011475	9.310713	-87.780562	-79.988525	8,310,812,800	-0.117672	121	36.446209	116.342605	7.708656	131.759917	100.925293	6.7305	112.122496	125.583496	98.661497	134.367932	100.401024	117.384478	105.111056	102.244774	100.44645	106.909381	109.775663	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	-0.11279	195,713,800	0
AAPL	2020-09-22T00:00:00	108.883011	109.905527	106.302389	109.730238	183,055,400	109.54618	115.658617	115.889755	108.220645	101.271388	94.957087	82.238694	109.602676	109.968257	110.612931	111.830865	111.690019	107.465414	102.395821	97.993342	85.77349	108.503923	112.14406	113.528663	112.362432	107.903132	103.469884	90.349354	105.47892	105.856777	105.835123	105.411172	117.380119	121.996822	121.953719	115.164984	-0.998569	0.750115	32.186134	19.253594	29.556065	108.873268	117.384478	104.506161	95.479899	26.961881	100.401024	134.367932	24.971325	15.778211	-59.045864	-75.028675	8,493,868,200	-0.084537	122	36.494255	115.658617	7.734552	131.127721	100.189514	6.587206	111.813974	124.988387	98.639561	134.367932	100.401024	117.384478	104.96825	102.631077	98.06385	109.535477	111.872651	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	-0.053998	0	183,055,400
AAPL	2020-09-23T00:00:00	104.315781	109.175149	103.974937	108.697978	150,718,700	108.55288	114.796542	115.560894	108.420029	101.581778	95.299651	82.433002	108.545297	108.940534	109.644139	111.147675	111.12277	107.341899	102.446346	98.118539	85.95799	107.552942	111.06379	112.638358	112.2093	107.983247	103.655205	90.569026	105.420748	105.43791	105.444592	104.411604	115.961735	121.243536	121.702067	115.500117	-1.426938	0.314705	31.776077	17.841577	30.670859	108.060128	117.384478	104.652012	95.501813	25.94133	100.401024	125.467205	15.617683	20.200161	-74.196031	-84.382317	8,343,149,500	-0.155209	121	36.531273	114.796542	7.998831	130.794204	98.79888	6.194896	111.09986	123.489652	98.710069	134.367932	100.401024	117.384478	108.363642	106.821758	104.760505	110.424895	111.96678	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	1	-0.103461	0	150,718,700
AAPL	2020-09-24T00:00:00	105.386993	107.36385	102.251286	102.416834	167,743,300	108.039677	113.905375	115.269235	108.62786	101.872331	95.643015	82.637248	107.913636	108.294436	108.989193	110.623977	110.681557	107.265236	102.523732	98.262469	86.151314	106.977326	110.167642	111.85575	112.090357	108.083385	103.854954	90.797424	105.331989	105.149318	104.914651	103.722631	114.517352	120.414093	121.400479	115.801963	-1.66084	-0.080404	31.664307	16.556033	30.890129	108.060128	117.384478	104.750847	95.799506	34.576021	100.401024	120.461757	24.854373	21.81446	-74.847431	-75.145627	8,510,892,800	-0.16643	122	36.573076	113.905375	8.004961	129.915297	97.895452	5.80189	110.555778	122.159558	98.951998	134.367932	100.401024	117.384478	105.821955	102.468762	100.621744	107.668974	111.022167	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	-0.045235	167,743,300	0
AAPL	2020-09-25T00:00:00	109.340714	109.496529	104.851394	105.591501	149,981,400	108.066943	113.285537	115.035713	108.938143	102.186924	96.015252	82.859376	108.199052	108.484668	109.043273	110.507316	110.578415	107.346628	102.703126	98.48184	86.382054	107.213878	109.732912	111.39971	112.118312	108.279921	104.126196	91.06313	106.165187	105.948614	105.24087	103.566064	113.195175	119.602239	121.098304	116.090001	-1.509773	-0.366278	30.966524	18.489373	28.855757	108.060128	117.384478	105.274268	96.819901	40.359843	100.401024	117.345512	52.758687	31.076914	-46.545093	-47.241313	8,660,874,200	-0.116862	123	36.612554	113.285537	7.844942	128.975422	97.595652	5.242638	110.440057	120.925334	99.954781	134.367932	100.401024	117.384478	105.00071	102.63757	99.888146	107.750134	110.113274	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	0.004775	149,981,400	0
AAPL	2020-09-28T00:00:00	111.950539	112.301115	109.827607	111.999233	137,672,400	108.02799	112.806052	114.669166	109.304414	102.591205	96.406147	83.091785	108.949349	109.114826	109.490545	110.638518	110.683963	107.527173	102.946479	98.748547	86.636467	107.919986	109.60577	111.162389	112.236446	108.536858	104.441746	91.352595	108.396318	107.894416	106.737365	103.976659	112.071997	118.866634	120.823152	116.377129	-1.16602	-0.526226	29.596404	21.786779	27.607856	106.682167	117.384478	105.873173	97.988683	52.70473	100.401024	117.345512	68.160894	48.591318	-13.642024	-31.839106	8,798,546,600	-0.056338	124	36.650054	112.806052	7.603196	128.012443	97.59966	4.87815	110.583913	120.340212	100.827614	134.367932	100.401024	117.384478	107.896212	106.295896	103.251078	110.94103	112.541346	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	0.047509	0	137,672,400
AAPL	2020-09-29T00:00:00	111.103317	112.291381	110.596933	111.551282	99,382,200	107.886786	112.07812	114.210788	109.614274	102.974792	96.781032	83.319123	109.380143	109.47637	109.738664	110.680773	110.716221	107.667414	103.161132	98.993196	86.879918	108.479137	109.443605	110.888093	112.306991	108.760861	104.732779	91.631316	110.754117	109.852287	108.523353	104.710726	111.111596	118.189966	120.565638	116.659472	-0.950994	-0.61118	28.324149	21.22109	26.891024	106.351069	117.384478	109.025922	101.210684	45.505123	100.401024	117.345512	63.160912	61.360165	-8.315525	-36.839088	8,699,164,400	-0.081949	123	36.676796	112.07812	6.978879	126.035878	98.120361	4.55957	110.63338	119.75252	101.514239	134.367932	100.401024	117.384478	111.359754	110.418392	108.886246	112.8919	113.833262	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	1	-0.016191	0	99,382,200
AAPL	2020-09-30T00:00:00	112.77829	114.190336	110.645625	110.811173	142,675,200	108.245153	111.183663	113.859628	109.984026	103.367136	97.155146	83.550376	110.059772	110.076719	110.206298	110.871456	110.874841	107.867841	103.414215	99.266168	87.137613	109.368501	109.510287	110.7779	112.43107	109.018848	105.049556	91.924442	112.757191	111.798854	110.28957	105.788885	110.340983	117.59887	120.344963	116.944682	-0.638072	-0.616558	26.654508	23.008864	25.404951	107.29568	117.384478	111.22311	103.118155	53.429931	100.401024	115.719232	80.801003	70.707603	12.175323	-19.198997	8,841,839,600	-0.103264	124	36.716018	111.183663	5.449855	122.083374	100.283953	4.256294	110.837657	119.350246	102.325068	134.367932	100.401024	117.384478	111.330544	110.369707	109.636096	112.064154	113.024992	126.351741	121.392573	117.384478	113.376383	107.669942	100.401024	134.367932	0	0.029427	142,675,200	0
AAPL	2020-10-01T00:00:00	113.732643	114.638298	112.797775	114.56039	116,120,400	108.873269	110.472286	113.48052	110.367567	103.742751	97.526943	83.780706	110.794346	110.741433	110.748813	111.131564	111.094672	108.097833	103.685753	99.552633	87.40224	110.366226	109.753047	110.768132	112.578074	109.291625	105.377824	92.224763	114.074195	113.433408	111.96683	107.117054	109.768144	117.092411	120.166319	117.236011	-0.309504	-0.555148	24.989454	23.041419	24.635616	107.519661	117.384478	111.892007	103.118155	57.190005	100.401024	115.719232	87.031192	76.997702	34.502346	-12.968808	8,957,960,000	-0.094249	125	36.74831	110.472286	3.83366	118.139607	102.804966	4.02536	111.11337	119.16409	103.06265	125.467205	100.401024	112.934114	112.538084	110.885831	108.993373	114.430542	116.082794	119.551586	115.891924	112.934114	109.976305	105.765187	100.401024	125.467205	0	0.068283	0	116,120,400
AAPL	2020-10-02T00:00:00	110.061325	112.349812	109.282272	109.934731	144,712,000	109.475092	110.089573	113.013474	110.763758	104.071003	97.870776	83.992015	110.647742	110.617777	110.643046	111.03427	111.015184	108.174833	103.853531	99.760726	87.627704	110.582237	109.713908	110.505117	112.566065	109.457903	105.626029	92.486262	113.644162	113.56025	112.824302	108.263658	109.271683	116.592885	119.982514	117.517736	-0.34142	-0.512402	24.233726	21.37363	28.570159	108.444792	117.384478	111.892007	103.118155	46.530246	100.401024	115.719232	63.064172	76.965455	4.907838	-36.935828	8,813,248,000	-0.051189	124	36.786599	110.089573	3.433705	116.956983	103.222164	4.069879	111.013175	119.152934	102.873416	120.461757	100.401024	110.431391	113.722905	112.807513	111.882383	114.648035	115.563428	115.727424	112.798557	110.431391	108.064224	104.694021	100.401024	120.461757	1	0.001164	144,712,000	0
AAPL	2020-10-05T00:00:00	113.450233	113.596308	110.577462	110.928039	106,243,800	110.100285	109.872411	112.689874	111.2322	104.443987	98.257636	84.221078	111.20824	111.132769	111.074921	111.253903	111.202496	108.381711	104.106076	100.031805	87.884644	111.30499	110.033971	110.538714	112.671417	109.704725	105.934533	92.779379	113.365038	113.489044	113.533128	109.468451	108.930797	116.157324	119.821751	117.804102	-0.092195	-0.428361	23.189698	22.183397	26.904332	108.444792	117.384478	112.115381	104.593274	51.296604	100.401024	114.638298	91.655255	80.583539	28.826451	-8.344745	8,919,491,800	-0.083196	125	36.815982	109.872411	3.03503	115.942471	103.80235	3.959282	111.245276	119.16384	103.326712	117.345512	100.401024	108.873268	110.56447	108.779127	107.49693	111.846667	113.63201	113.346613	110.872718	108.873268	106.873818	104.027144	100.401024	117.345512	0	0.043771	106,243,800	0
AAPL	2020-10-06T00:00:00	110.19767	113.080181	109.311489	112.671171	161,498,200	110.23175	109.888965	112.071302	111.592916	104.780116	98.607377	84.43354	111.006126	110.962751	110.939959	111.157882	111.125201	108.452925	104.266381	100.233109	88.106665	111.322696	110.064948	110.347006	112.630847	109.856137	106.17097	93.037852	112.273494	112.675245	113.357608	110.419204	108.619027	115.708254	119.64057	118.081949	-0.155345	-0.373758	22.503038	20.66424	27.15662	108.444792	117.384478	112.126336	104.645518	51.393795	100.401024	114.638298	68.809845	74.509757	10.877534	-31.190155	8,757,993,600	-0.043155	124	36.85871	109.888965	3.0359	115.960765	103.817166	3.979454	111.145504	119.104412	103.186596	117.345512	100.401024	108.873268	112.541335	111.486361	109.522489	114.505207	115.560181	113.346613	110.872718	108.873268	106.873818	104.027144	100.401024	117.345512	1	-0.020019	0	161,498,200
AAPL	2020-10-07T00:00:00	112.067421	112.525118	111.142286	111.619464	96,849,000	111.006915	109.779897	111.327302	112.021307	105.111527	98.980263	84.656052	111.218385	111.1636	111.113415	111.240567	111.19768	108.59467	104.471672	100.467452	88.34508	111.656454	110.27242	110.346708	112.649455	110.047909	106.437505	93.312816	111.705618	112.108693	113.047582	111.233407	108.395953	115.270762	119.457044	118.358494	-0.053898	-0.309786	21.865426	19.841349	26.07519	109.744846	117.384478	114.591965	105.724027	56.391604	100.401024	114.638298	81.942634	80.802578	24.942365	-18.057366	8,854,842,600	-0.037353	125	36.884963	109.779897	2.907493	115.594884	103.964911	3.902941	111.233306	119.039187	103.427424	117.345512	100.401024	108.873268	110.863113	108.646045	107.094421	112.414738	114.631806	113.346613	110.872718	108.873268	106.873818	104.027144	100.401024	117.345512	0	0.025541	96,849,000	0
AAPL	2020-10-08T00:00:00	111.960289	113.352854	111.590232	113.20678	83,477,200	111.664244	109.851961	110.687307	112.412803	105.416689	99.334459	84.872515	111.366766	111.308453	111.243703	111.305996	111.256342	108.726655	104.668741	100.695033	88.580057	111.829795	110.480077	110.395399	112.647062	110.228139	106.694535	93.5845	111.549342	111.707217	112.653751	111.88912	108.270836	114.838414	119.260497	118.63199	0.017651	-0.244298	21.01255	20.694413	25.254965	111.960285	117.384478	116.472062	107.5743	62.065901	100.401024	114.638298	81.190158	77.314212	30.584793	-18.809842	8,771,365,400	-0.009572	124	36.907543	109.851961	2.944404	115.740768	103.963153	3.695656	111.302542	118.693854	103.91123	115.719232	100.401024	108.060128	111.911608	111.298098	110.528776	112.680931	113.294441	112.104135	109.867677	108.060128	106.252579	103.679121	100.401024	115.719232	1	-0.035633	0	83,477,200
AAPL	2020-10-09T00:00:00	113.907928	113.937142	111.911591	112.262167	100,506,900	112.120966	110.093954	110.535	112.820896	105.768784	99.712554	85.09839	111.874998	111.781085	111.653584	111.542536	111.46031	108.929842	104.911877	100.956675	88.832076	112.237738	110.866359	110.643139	112.705695	110.451593	106.983119	93.87341	112.25042	112.192269	112.728513	112.566365	108.302269	114.4463	119.064186	118.907969	0.228874	-0.149664	20.033284	20.999851	24.308651	111.960285	112.934114	118.989784	109.851727	60.616309	102.251286	114.638298	94.10375	85.745514	42.036216	-5.89625	8,871,872,300	0.037183	125	36.935418	110.093954	3.07268	116.239315	103.948594	3.347167	111.550674	118.245008	104.85634	115.719232	100.401024	108.060128	112.301125	111.249396	110.538503	113.012018	114.063748	112.104135	109.867677	108.060128	106.252579	103.679121	100.401024	115.719232	0	0.012241	100,506,900	0
AAPL	2020-10-12T00:00:00	121.143425	121.903005	116.157455	116.917035	240,226,800	113.040254	110.534122	110.668998	113.177923	106.201864	100.148204	85.353624	113.728684	113.483328	113.113559	112.415344	112.205165	109.408806	105.339023	101.356412	89.153582	113.878185	111.91869	111.459172	113.032068	110.856189	107.407493	94.232067	115.449999	114.68047	114.363551	113.726813	108.679558	114.215485	118.939982	119.213087	0.968945	0.074058	20.068862	31.803734	20.968807	115.592638	111.152014	119.30747	109.867518	66.500633	102.251286	121.903005	96.134792	90.476233	117.421849	-3.865208	9,112,099,100	0.064409	126	37.008216	110.534122	3.923993	118.382108	102.686136	3.660877	112.464269	119.786023	105.142516	121.903005	100.401024	111.152014	113.25222	112.567299	111.226669	114.59285	115.277771	116.828537	113.689248	111.152014	108.614781	105.002448	100.401024	121.903005	0	0.053112	240,226,800	0
AAPL	2020-10-13T00:00:00	117.929794	122.10749	116.517756	121.990629	262,330,500	113.722902	110.804844	110.991526	113.418623	106.628419	100.557502	85.592923	114.568906	114.291777	113.854519	112.916657	112.645521	109.742963	105.670359	101.684598	89.439912	114.767192	112.623039	112.017695	113.218416	111.164818	107.759603	94.556208	118.274722	117.203084	116.203266	114.937138	109.256377	114.067616	118.844512	119.530859	1.281372	0.315521	20.142314	29.165119	19.003001	115.694881	111.254257	118.68296	109.867518	69.015183	102.251286	122.10749	78.96025	89.732931	99.770154	-21.03975	8,849,768,600	0.036964	125	37.084537	110.804844	4.241782	119.288408	102.32128	3.6887	112.984796	120.362195	105.607396	122.10749	100.401024	111.254257	119.734628	117.566252	113.989079	123.311801	125.480178	116.984764	113.81562	111.254257	108.692894	105.046208	100.401024	122.10749	1	-0.012208	0	262,330,500
AAPL	2020-10-14T00:00:00	118.017464	119.809292	116.488564	117.832435	150,712,000	114.246819	111.245986	111.142274	113.646933	107.029734	100.962719	85.830581	115.258617	114.969174	114.494972	113.380367	113.058748	110.067453	105.995283	102.008021	89.724266	115.548022	113.309956	112.558151	113.398763	111.46453	108.105345	94.87884	120.014218	119.001003	117.751935	116.097784	109.973593	113.995246	118.773651	119.857606	1.518543	0.556125	20.201061	27.514827	17.97747	115.694881	111.254257	120.400484	109.867518	68.139825	104.851394	122.10749	76.298079	83.797707	86.386059	-23.701921	9,000,480,600	0.08003	126	37.128367	111.245986	4.515462	120.27691	102.215063	3.560712	113.464097	120.58552	106.342674	122.10749	100.401024	111.254257	118.85168	115.59587	113.261946	121.185604	124.441414	116.984764	113.81562	111.254257	108.692894	105.046208	100.401024	122.10749	0	0.032004	150,712,000	0
AAPL	2020-10-15T00:00:00	117.550018	118.027189	115.057037	115.612115	112,559,200	114.628557	111.750913	111.423514	113.858167	107.415032	101.36851	86.063327	115.716898	115.438419	114.964979	113.759426	113.40423	110.360887	106.299355	102.315784	90.001139	116.148603	113.91034	113.051055	113.551825	111.74138	108.433806	95.194456	120.071204	119.645661	118.713374	117.1104	110.780728	113.976365	118.7191	120.187771	1.649765	0.774853	19.783918	26.092677	19.539422	115.709489	111.254257	120.520774	109.867518	63.102215	109.282272	122.10749	64.464763	73.241031	68.623673	-35.535237	8,887,921,400	0.110251	125	37.160882	111.750913	4.631938	121.014788	102.487038	3.44107	113.853233	120.735373	106.971093	122.10749	100.401024	111.254257	118.105107	116.400921	114.784378	119.721649	121.425835	116.984764	113.81562	111.254257	108.692894	105.046208	100.401024	122.10749	1	-0.030355	112,559,200	0
AAPL	2020-10-16T00:00:00	115.904251	118.368026	115.699749	118.10509	115,393,800	115.212849	112.34397	111.696962	113.96183	107.780622	101.75449	86.279744	115.754368	115.523115	115.109482	113.95441	113.596539	110.578274	106.552115	102.584862	90.258882	116.380548	114.305896	113.395727	113.632064	111.96478	108.721643	95.491381	118.720332	119.101106	118.957112	117.789097	111.579884	113.977286	118.661546	120.512398	1.602488	0.94038	19.481015	25.458376	18.60888	115.709489	111.254257	120.644712	109.867518	56.510555	109.282272	122.10749	51.632488	64.131776	62.988824	-48.367512	8,772,527,600	0.150841	124	37.193506	112.34397	4.343462	121.030894	103.657047	3.420204	114.048568	120.888975	107.20816	122.10749	100.401024	111.254257	116.878081	115.728974	113.90793	118.699126	119.848233	116.984764	113.81562	111.254257	108.692894	105.046208	100.401024	122.10749	1	-0.08352	0	115,393,800
AAPL	2020-10-19T00:00:00	112.943855	117.267619	112.632233	116.819662	120,639,300	115.162212	112.631248	111.721113	114.056631	108.10674	102.110526	86.484889	115.192266	115.054159	114.776309	113.862542	113.546333	110.671042	106.720319	102.789991	90.484603	115.968003	114.363028	113.491642	113.592143	112.100655	108.943215	95.756696	116.283257	117.113509	118.126876	117.931363	112.254284	113.937351	118.56671	120.818631	1.311029	1.01451	18.225813	23.375669	22.500271	116.624888	111.254257	120.526873	110.511506	52.833599	109.282272	122.10749	28.549871	48.215707	26.123094	-71.450129	8,651,888,300	0.051373	123	37.226302	112.631248	4.171829	120.974905	104.287591	3.630271	113.943357	121.203899	106.682815	122.10749	102.251286	112.179388	116.657342	114.946658	113.989066	117.614935	119.325619	117.421426	114.52242	112.179388	109.836356	106.500514	102.251286	122.10749	1	-0.128559	0	120,639,300
AAPL	2020-10-20T00:00:00	114.4338	115.865319	112.60301	113.158088	124,423,700	115.585825	112.908788	111.797851	114.149777	108.421163	102.482215	86.694619	115.040573	114.941366	114.723615	113.914474	113.6146	110.818601	106.923305	103.020561	90.722903	115.835565	114.534699	113.70031	113.606934	112.267156	109.18724	96.034794	114.339406	115.251744	116.927733	117.847708	112.841913	113.886929	118.454108	121.111949	1.186593	1.048927	17.051466	22.010901	21.23891	116.848861	111.254257	120.526873	110.511506	52.563343	109.282272	122.10749	40.167174	40.116511	23.46984	-59.832826	8,776,312,000	0.029491	124	37.260763	112.908788	4.093244	121.095276	104.7223	3.610099	113.990066	121.210265	106.769867	122.10749	102.251286	112.179388	114.281236	111.294852	109.645849	115.930239	118.916622	117.421426	114.52242	112.179388	109.836356	106.500514	102.251286	122.10749	0	-0.066424	124,423,700	0
AAPL	2020-10-21T00:00:00	113.810532	115.60236	113.401521	113.615763	89,946,000	115.760136	113.383525	111.982487	114.295754	108.731036	102.838169	86.902937	114.794564	114.73576	114.583141	113.905025	113.629671	110.935931	107.104548	103.234224	90.952631	115.512784	114.62058	113.855132	113.59363	112.408982	109.411563	96.304604	113.131649	113.846735	115.547642	117.543242	113.324097	113.813052	118.315228	121.389444	1.025859	1.044313	15.961001	21.11525	20.374672	117.00954	111.254257	120.526873	110.511506	50.12185	109.282272	122.10749	35.307467	34.674837	17.767521	-64.692533	8,686,366,000	0.057488	123	37.285454	113.383525	3.560042	120.50361	106.26344	3.634444	113.972967	121.241856	106.704079	122.10749	102.251286	112.179388	114.30071	112.7361	111.038401	115.998409	117.563018	117.421426	114.52242	112.179388	109.836356	106.500514	102.251286	122.10749	1	-0.112966	89,946,000	0
AAPL	2020-10-22T00:00:00	112.719849	114.949901	111.590212	114.375342	101,988,000	115.836092	113.750168	112.193222	114.349119	108.998241	103.179596	87.099999	114.379621	114.369231	114.29648	113.797282	113.559685	111.005889	107.252319	103.422058	91.16922	114.960005	114.557372	113.911852	113.53183	112.513951	109.60724	96.561489	112.448344	112.855025	114.228674	117.029169	113.699006	113.69982	118.138038	121.646891	0.80123	0.995697	15.274871	19.791301	22.47756	116.848851	111.254257	118.301692	110.511506	54.524331	109.311489	122.10749	26.636134	34.036925	-13.451203	-73.363866	8,584,378,000	0.032031	122	37.313033	113.750168	3.031515	119.813197	107.687138	3.556539	113.853623	120.9667	106.740546	122.10749	104.851394	113.479442	114.271471	112.940582	112.070632	115.141421	116.47231	118.035051	115.515661	113.479442	111.443223	108.544199	104.851394	122.10749	1	-0.152195	0	101,988,000
AAPL	2020-10-23T00:00:00	112.028458	113.498931	111.288351	113.343116	82,572,600	115.648145	113.884555	112.512636	114.349703	109.250912	103.509783	87.285818	113.909388	113.943636	113.947554	113.636479	113.441898	111.04599	107.378007	103.592482	91.376775	114.267708	114.3934	113.899177	113.440824	112.593693	109.782465	96.809533	111.973622	112.086049	112.981494	116.329258	113.966227	113.558954	117.916681	121.880971	0.560955	0.908748	14.732398	18.949398	22.102269	116.69792	111.254257	116.639501	110.511506	47.33578	109.311489	122.10749	21.232954	27.725518	-37.636501	-78.767046	8,501,805,400	-0.031693	121	37.335143	113.884555	2.881624	119.647803	108.121308	3.461938	113.679797	120.603674	106.755921	122.10749	109.282272	115.694881	113.086654	111.223407	109.726965	114.583096	116.446343	119.080738	117.208257	115.694881	114.181505	112.026869	109.282272	122.10749	1	-0.184975	0	82,572,600

Subsets and Splits

No community queries yet

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