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	2020-10-26T00:00:00	112.038193	113.498925	109.924994	111.025417	111,850,700	114.737621	113.888938	112.706232	114.352479	109.501544	103.846871	87.47084	113.535149	113.597191	113.653806	113.491181	113.333921	111.0849	107.500644	103.759724	91.582361	113.611353	114.217556	113.862682	113.350176	112.667043	109.951344	97.055826	111.579731	111.678905	112.01197	115.524857	114.143576	113.410893	117.655821	122.092335	0.367089	0.800416	14.653297	17.642694	23.208693	114.867143	111.254257	114.584727	110.511506	53.926038	109.924994	122.10749	17.346189	21.738425	-47.853624	-82.653811	8,613,656,100	-0.062521	122	37.365075	113.888938	2.878593	119.646123	108.131753	3.421595	113.523454	120.366643	106.680265	122.10749	109.282272	115.694881	112.271913	111.044896	110.061333	113.255475	114.482493	119.080738	117.208257	115.694881	114.181505	112.026869	109.282272	122.10749	0	-0.112077	111,850,700	0
AAPL	2020-10-27T00:00:00	113.547623	114.209822	111.541552	112.46668	92,276,800	114.299404	114.011153	112.892816	114.391285	109.778035	104.176745	87.655393	113.537644	113.588179	113.63747	113.496312	113.350359	111.181477	107.659775	103.953543	91.800921	113.39499	114.18505	113.927404	113.318613	112.773518	110.143438	97.315296	111.840831	111.831494	111.688055	114.757113	114.296002	113.299261	117.383242	122.286588	0.331427	0.706619	14.296617	18.115468	21.989519	114.14651	112.179388	113.128873	110.511506	53.206728	109.924994	122.10749	29.736343	22.771828	-21.25222	-70.263657	8,705,932,900	-0.028883	123	37.390249	114.011153	2.805049	119.621251	108.401055	3.445939	113.525756	120.417634	106.633878	122.10749	109.282272	115.694881	111.820704	110.142483	108.246773	113.716414	115.394635	119.080738	117.208257	115.694881	114.181505	112.026869	109.282272	122.10749	0	-0.049189	92,276,800	0
AAPL	2020-10-28T00:00:00	108.288963	112.408232	108.191583	112.038183	143,937,800	113.326554	113.786687	113.051743	114.306319	109.963934	104.44927	87.818827	112.487908	112.624685	112.814623	113.022916	112.961021	111.068045	107.676332	104.039393	91.964981	112.302182	113.640079	113.573262	113.079307	112.734332	110.224868	97.520605	110.916638	111.038734	110.882464	113.650426	114.282011	113.136428	117.048535	122.44271	-0.119785	0.541338	14.936267	16.26811	26.125302	113.279804	112.179388	113.128873	110.511506	43.497741	108.191583	122.10749	0.69978	15.927437	-90.690117	-99.30022	8,561,995,100	-0.093871	122	37.426776	113.786687	3.075484	119.937656	107.635718	3.702612	113.027014	120.432237	105.621791	122.10749	108.191583	115.149536	113.099666	111.989509	110.431396	114.657779	115.767935	118.823336	116.791613	115.149536	113.507459	111.169587	108.191583	122.10749	1	-0.095173	0	143,937,800
AAPL	2020-10-29T00:00:00	112.301102	113.868955	109.262776	109.428331	146,129,200	112.801662	113.71511	113.328308	114.298772	110.194676	104.736325	88.003942	112.450547	112.565852	112.73562	112.957297	112.910258	111.1164	107.798037	104.202991	92.16733	112.115736	113.498595	113.51552	113.000671	112.795837	110.38035	97.76421	110.677935	110.775729	110.54006	112.711075	114.234664	113.008321	116.707118	122.578056	-0.151876	0.402695	14.949289	17.285512	23.443104	112.729601	112.179388	112.722303	110.511506	47.34809	108.191583	122.10749	29.53109	19.989071	-43.179398	-70.46891	8,708,124,300	-0.075472	123	37.465917	113.71511	3.093415	119.901939	107.52828	3.9565	112.957879	120.87088	105.044879	122.10749	108.191583	115.149536	109.629593	106.850953	105.412943	111.067603	113.846242	118.823336	116.791613	115.149536	113.507459	111.169587	108.191583	122.10749	0	-0.034014	146,129,200	0
AAPL	2020-10-30T00:00:00	106.010223	109.058282	104.900067	108.152628	190,272,600	111.81226	113.512555	113.195088	114.115401	110.357125	104.938965	88.152888	111.162482	111.373919	111.700943	112.325745	112.379486	110.916158	107.750989	104.238778	92.305071	110.880929	112.764796	112.95259	112.67563	112.685719	110.405576	97.943377	108.980232	109.384201	109.411436	111.493093	113.978658	112.797364	116.298351	122.668586	-0.677125	0.186731	16.02291	15.074833	27.983804	110.382693	113.479442	112.722303	110.511506	24.220328	104.900067	122.10749	6.451612	12.227494	-135.85778	-93.548388	8,517,851,700	-0.080798	122	37.512542	113.512555	3.45657	120.425694	106.599415	3.914069	112.296198	120.124335	104.468061	122.10749	104.900067	113.503779	111.810944	109.752933	107.204765	114.359113	116.417123	118.046538	115.534254	113.503779	111.473303	108.582456	104.900067	122.10749	1	-0.081553	0	190,272,600
AAPL	2020-11-02T00:00:00	105.922585	107.782588	104.510546	106.253688	122,866,900	111.110133	113.136172	112.95397	113.811568	110.520933	105.181896	88.297177	110.114502	110.382768	110.811965	111.743639	111.882802	110.720332	107.702873	104.272121	92.440568	109.810079	112.041942	112.393167	112.354343	112.569021	110.425053	98.12019	106.993562	107.670223	108.044831	110.143571	113.554945	112.519294	115.834607	122.718974	-1.087919	-0.068199	17.102648	14.209594	27.060914	110.056453	113.309018	112.722303	110.511506	27.10736	104.510546	119.809292	9.229766	15.070823	-131.93417	-90.770234	8,394,984,800	-0.122843	121	37.542577	113.136172	3.851043	120.838258	105.434086	3.748519	111.689187	119.186225	104.192149	122.10749	104.510546	113.309018	106.656191	104.2541	102.497976	108.412315	110.814406	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	1	-0.121791	0	122,866,900
AAPL	2020-11-03T00:00:00	107.548882	108.57139	105.883647	106.789302	107,624,400	110.421641	113.003733	112.811793	113.51129	110.680114	105.434042	88.452208	109.601378	109.867516	110.309952	111.362298	111.549423	110.595961	107.698821	104.337007	92.5909	109.162579	111.509819	111.977391	112.108747	112.490809	110.471924	98.311749	105.844172	106.372772	106.927327	108.918791	113.051166	112.216486	115.344988	122.739492	-1.267636	-0.308086	17.77884	14.94109	25.753327	109.730223	113.309018	112.033323	110.511506	31.146978	104.510546	118.368026	21.925599	12.535659	-99.04522	-78.074401	8,502,609,200	-0.082534	122	37.56949	113.003733	4.000081	121.003895	105.00357	3.703306	111.294872	118.701484	103.88826	122.10749	104.510546	113.309018	106.071906	104.361225	102.799864	107.633266	109.343948	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	0	-0.055586	107,624,400	0
AAPL	2020-11-04T00:00:00	111.940811	112.564057	109.408876	111.152018	138,235,500	110.234669	112.997402	112.778293	113.318961	110.915449	105.719926	88.627833	110.069265	110.244478	110.560854	111.41489	111.57953	110.6487	107.810452	104.487578	92.783436	109.438792	111.408588	111.910392	112.04716	112.523985	110.600771	98.545467	106.953832	107.06612	107.11112	108.242767	112.618982	111.972257	114.887383	122.750824	-1.04364	-0.455197	16.963545	20.664736	23.47404	109.360184	113.309018	111.867774	110.511506	41.149363	104.510546	118.368026	53.619165	28.258177	-30.636797	-46.380835	8,640,844,700	-0.061949	123	37.606195	112.997402	4.001741	121.000884	104.993921	3.849379	111.35639	119.055148	103.657632	122.10749	104.510546	113.309018	107.33464	106.097889	104.646897	108.785632	110.022382	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	0	0.001298	138,235,500	0
AAPL	2020-11-05T00:00:00	115.914001	116.48856	113.81055	114.862272	126,387,100	110.554084	113.195088	112.865548	113.173034	111.200227	106.023451	88.821474	111.238212	111.275301	111.384415	111.8239	111.912951	110.855183	108.023703	104.713843	93.013591	110.471398	111.68636	112.151601	112.148926	112.655526	110.802634	98.816971	110.549439	109.642946	108.771558	108.286796	112.374873	111.852151	114.50794	122.770424	-0.539301	-0.472018	16.395468	25.885895	21.606598	110.499553	113.309018	112.340079	110.511506	50.014332	104.510546	117.267619	89.389278	54.978014	37.356197	-10.610722	8,767,231,800	-0.01598	124	37.641514	113.195088	4.045231	121.28555	105.104626	3.983627	111.790448	119.757702	103.823194	122.10749	104.510546	113.309018	111.304581	110.045106	108.149401	113.200286	114.459762	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	0	0.049927	126,387,100	0
AAPL	2020-11-06T00:00:00	115.782318	116.279819	113.285028	115.42138	114,457,900	110.92947	113.288807	113.094388	113.053931	111.540635	106.326849	89.015569	112.147033	112.094758	112.061015	112.183756	112.210594	111.048404	108.227877	104.933021	93.240146	111.421986	111.932763	112.375968	112.251251	112.776108	110.995879	99.085238	114.411894	112.911867	111.098618	108.910135	112.302434	111.840344	114.202592	122.797821	-0.148523	-0.407319	15.708969	24.50347	21.389844	110.499553	113.309018	112.452069	110.511506	54.550734	104.510546	116.48856	94.103847	79.03743	31.356858	-5.896153	8,652,773,900	-0.023756	123	37.673418	113.288807	4.084141	121.457089	105.120525	3.866442	112.170626	119.90351	104.437743	122.10749	104.510546	113.309018	115.404371	114.320181	112.726361	116.998191	118.08238	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	1	-0.008745	114,457,900	0
AAPL	2020-11-09T00:00:00	113.470375	119.001469	113.206993	117.547973	154,515,300	111.072688	112.905155	113.095193	112.892533	111.853198	106.606788	89.20942	112.411702	112.344871	112.27784	112.300722	112.307501	111.143383	108.365838	105.102078	93.441441	111.883968	111.950055	112.40489	112.267582	112.82689	111.137335	99.328569	116.38503	115.074721	112.910375	109.722122	112.296322	111.886175	113.942783	122.823098	-0.025094	-0.330874	15.752272	26.75314	19.247962	111.756007	113.309018	112.914635	110.511506	48.495066	104.510546	119.001469	61.830631	81.774585	41.190623	-38.169369	8,498,258,600	-0.146101	122	37.715173	112.905155	3.64416	120.193474	105.616835	4.047311	112.294412	120.389033	104.199791	122.10749	104.510546	113.309018	115.115722	113.951625	112.120931	116.946415	118.110512	117.954611	115.385457	113.309018	111.232579	108.276292	104.510546	122.10749	1	-0.058866	0	154,515,300
AAPL	2020-11-10T00:00:00	113.12896	114.709268	111.334032	112.719251	138,023,400	111.030822	112.665113	113.212445	112.641873	112.132759	106.888198	89.390997	112.555153	112.487432	112.408781	112.376016	112.37069	111.221249	108.491183	105.261026	93.637337	112.257836	111.97137	112.407487	112.276854	112.860463	111.266487	99.566575	116.241861	115.798181	114.125015	110.544523	112.342339	111.96809	113.723793	122.845306	0.04466	-0.255767	15.20728	25.171966	21.390026	111.756007	113.309018	112.914635	110.511506	48.925881	104.510546	119.001469	59.474568	71.803015	5.23832	-40.525432	8,360,235,200	-0.097643	121	37.752264	112.665113	3.448637	119.562386	105.76784	4.131196	112.373893	120.636285	104.1115	119.809292	104.510546	112.159919	115.226279	111.451089	109.431803	117.245565	121.020755	116.198788	113.965171	112.159919	110.354667	107.784478	104.510546	119.809292	1	-0.101425	138,023,400	0
AAPL	2020-11-11T00:00:00	116.562691	116.69926	113.587415	114.319041	112,295,000	111.858195	112.592374	113.392256	112.359779	112.47829	107.181709	89.581704	113.356661	113.228388	113.047844	112.756623	112.693151	111.430717	108.703591	105.484821	93.86545	113.26363	112.342567	112.665199	112.430611	112.97704	111.458061	99.83694	116.054168	116.203688	115.413073	111.539688	112.503467	112.139316	113.584185	122.878286	0.372718	-0.13007	15.190683	27.100037	20.04074	111.756007	113.309018	112.914635	110.511506	55.639617	104.510546	119.001469	83.170305	68.158501	68.907201	-16.829695	8,472,530,200	-0.052426	122	37.783788	112.592374	3.343544	119.279462	105.905286	4.14624	112.772826	121.065306	104.480346	119.001469	104.510546	111.756007	113.05742	111.405572	109.682184	114.780808	116.432656	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	-0.037305	112,295,000	0
AAPL	2020-11-12T00:00:00	116.289558	117.57722	115.665238	116.689518	103,162,300	112.25704	112.529351	113.565426	112.126366	112.797011	107.453873	89.771614	113.94324	113.784965	113.54657	113.077799	112.969798	111.62126	108.903222	105.698776	94.088576	114.069333	112.69468	112.888068	112.58472	113.077337	111.638414	100.102689	116.178595	116.423499	116.501059	112.586735	112.720795	112.367419	113.513835	122.919868	0.603708	0.016685	15.38312	27.760623	19.337261	111.756007	113.309018	113.564662	112.505477	56.331163	104.510546	119.001469	81.285454	74.643442	92.875073	-18.714546	8,369,367,900	-0.098661	121	37.812626	112.529351	3.255909	119.04117	106.017533	4.124911	113.107753	121.357576	104.85793	119.001469	104.510546	111.756007	115.616455	114.53365	112.50461	117.645496	118.728301	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	1	-0.082297	0	103,162,300
AAPL	2020-11-13T00:00:00	116.338341	116.738293	114.982394	116.513931	81,581,900	113.289852	112.551056	113.662643	112.098822	113.101478	107.742249	89.979127	114.42226	114.249215	113.976073	113.374212	113.228917	111.806243	109.098883	105.909461	94.309966	114.811387	113.057441	113.101369	112.749896	113.17053	111.814344	100.367035	116.636535	116.619145	117.155604	113.678296	112.95543	112.628361	113.509562	122.969131	0.781694	0.169687	15.327165	26.829203	19.993243	112.442558	113.309018	114.672381	112.505477	56.381774	104.510546	119.001469	81.622095	82.025952	83.497209	-18.377905	8,450,949,800	-0.04091	122	37.83543	112.551056	3.280942	119.112939	105.989173	3.995052	113.415428	121.405532	105.425324	119.001469	104.510546	111.756007	116.510672	115.444124	114.59869	117.356107	118.422655	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	-0.020353	0	81,581,900
AAPL	2020-11-16T00:00:00	117.352867	118.025958	115.255537	116.00667	91,183,000	114.43288	112.771507	113.511021	112.090009	113.288955	108.029153	90.192741	115.008382	114.813515	114.49558	113.735908	113.546144	112.023758	109.316093	106.136063	94.539249	115.550117	113.514756	113.385232	112.955937	113.282408	112.004654	100.639411	117.2467	117.033218	117.533687	114.832917	113.220515	112.916336	113.568524	123.028876	0.993165	0.334383	15.601926	27.889013	18.914913	114.205172	113.309018	112.4472	112.731478	55.73149	104.510546	119.001469	88.623211	83.843587	97.157212	-11.376789	8,542,132,800	0.02232	123	37.861232	112.771507	3.452368	119.676243	105.86677	4.002349	113.790422	121.795119	105.785725	119.001469	104.510546	111.756007	116.019676	115.301059	114.263777	117.056958	117.775574	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	0.03271	91,183,000	0
AAPL	2020-11-17T00:00:00	116.465141	117.713782	116.045675	116.621225	74,271,000	115.324506	112.873074	113.452434	112.22198	113.429893	108.334423	90.389597	115.299734	115.113811	114.798589	113.98402	113.770682	112.19793	109.504226	106.340599	94.757417	115.919619	113.866531	113.612473	113.12751	113.365992	112.171703	100.900827	117.391991	117.286692	117.654387	115.901947	113.497032	113.199891	113.666348	123.094518	1.076713	0.482849	15.857061	26.946612	18.275757	115.167751	113.309018	113.372326	112.758206	64.182436	104.510546	119.001469	82.497129	84.247479	87.253695	-17.502871	8,467,861,800	0.000359	122	37.882001	112.873074	3.53279	119.938654	105.807494	3.738925	114.045157	121.523007	106.567308	119.001469	104.510546	111.756007	116.878121	115.730283	114.107699	118.500705	119.648542	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	1	-0.022084	0	74,271,000
AAPL	2020-11-18T00:00:00	115.138474	116.884623	115.10921	115.704266	76,322,100	115.644273	112.939471	113.337275	112.239774	113.543714	108.606619	90.576677	115.267482	115.118295	114.850879	114.08897	113.875897	112.313245	109.652496	106.514814	94.960213	115.885795	114.082284	113.742168	113.241883	113.410955	112.306437	101.147085	116.857222	116.931366	117.432206	116.675714	113.752776	113.45433	113.775124	123.158364	1.02407	0.591093	15.726042	25.941849	19.561068	115.167751	112.159919	113.474569	116.188403	55.427356	104.510546	119.001469	73.341965	81.487435	60.391635	-26.658035	8,391,539,700	-0.007125	121	37.902972	112.939471	3.56368	120.066831	105.81211	3.467169	114.149283	121.083621	107.214944	119.001469	104.510546	111.756007	116.741533	115.769284	115.073426	117.437391	118.40964	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	1	-0.068822	0	76,322,100
AAPL	2020-11-19T00:00:00	115.733543	116.143252	113.948373	114.709263	74,113,000	115.626227	113.090155	113.264616	112.344065	113.660316	108.877428	90.762187	115.360694	115.230158	114.986674	114.238477	114.018793	112.447375	109.812523	106.697364	95.166913	115.902026	114.348386	113.926496	113.378893	113.468582	112.447564	101.397402	116.18889	116.412294	117.055269	117.19164	114.005709	113.694025	113.89563	123.222	1.018625	0.676599	15.160081	24.714934	21.137279	115.167751	111.756007	113.474569	117.384478	73.780686	104.510546	119.001469	77.448466	77.76252	47.170414	-22.551534	8,465,652,700	0.027778	122	37.923482	113.090155	3.617218	120.324591	105.85572	3.095301	114.300165	120.490766	108.109563	119.001469	104.510546	111.756007	115.710769	114.536915	113.935356	116.312328	117.486182	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	-0.00844	74,113,000	0
AAPL	2020-11-20T00:00:00	114.465363	115.86033	114.416592	115.733518	73,604,300	115.494531	113.212001	113.20706	112.452011	113.71024	109.137231	90.946699	115.181628	115.091105	114.906472	114.259103	114.053144	112.526511	109.934966	106.851185	95.358938	115.69096	114.479358	114.018861	113.462081	113.489767	112.558216	101.633254	115.277391	115.645738	116.36491	117.349898	114.214885	113.893283	114.01145	123.277696	0.901585	0.721596	14.634545	23.913764	20.452084	114.679995	111.756007	113.481873	117.384478	69.75275	105.883647	119.001469	65.420278	72.070236	36.564649	-34.579722	8,392,048,400	0.009697	121	37.943509	113.212001	3.620614	120.453229	105.970772	2.964708	114.315898	120.245313	108.386482	119.001469	104.510546	111.756007	115.275056	114.40686	113.080177	116.601739	117.469936	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	1	-0.05677	0	73,604,300
AAPL	2020-11-23T00:00:00	111.060883	114.738529	110.963334	114.309305	127,959,300	115.253582	113.163135	113.131741	112.426427	113.748335	109.36299	91.112347	114.357479	114.358337	114.314843	113.968355	113.82297	112.469036	109.964596	106.934546	95.515176	114.884842	114.274489	113.853771	113.407527	113.420047	112.596308	101.833396	113.525681	114.074832	115.000845	116.96592	114.295302	113.992471	114.084881	123.309691	0.52803	0.682883	14.251583	21.913396	26.392874	114.494646	111.756007	113.481873	117.384478	57.503487	109.408876	119.001469	17.22169	53.363478	-21.370966	-82.77831	8,264,089,100	-0.052299	120	37.976752	113.163135	3.643811	120.450757	105.875513	3.042383	114.005896	120.090662	107.92113	119.001469	104.510546	111.756007	114.914095	113.96786	113.470357	115.411598	116.357833	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	1	-0.097809	0	127,959,300
AAPL	2020-11-24T00:00:00	112.348549	113.01189	109.831752	111.119422	113,874,200	115.175541	113.103181	113.048331	112.423091	113.782629	109.577955	91.286785	113.955693	113.992921	114.012336	113.8211	113.709553	112.464311	110.027331	107.041754	95.682672	114.356654	114.19691	113.793525	113.404473	113.383211	112.655428	102.044701	112.089854	112.648021	113.644195	116.338011	114.306767	114.031538	114.131528	123.322352	0.332062	0.612719	14.239041	20.367794	27.041059	113.928855	111.756007	113.939572	117.384478	51.004369	109.831752	119.001469	27.446831	36.696266	-31.077351	-72.553169	8,377,963,300	-0.043202	121	38.006832	113.103181	3.647015	120.397212	105.809151	2.911309	113.848054	119.670672	108.025436	119.001469	104.510546	111.756007	112.254248	109.769968	108.479054	113.545163	116.029443	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	-0.032408	113,874,200	0
AAPL	2020-11-25T00:00:00	113.187477	113.88984	112.348545	112.71924	76,499,200	114.83802	113.348107	113.023409	112.502948	113.871639	109.804129	91.456219	113.80205	113.846477	113.885435	113.763498	113.669393	112.49267	110.110493	107.163451	95.856849	113.995188	114.204938	113.804229	113.434449	113.367549	112.726904	102.262618	111.499859	111.927601	112.709282	115.666825	114.290028	114.035256	114.160328	123.319208	0.241664	0.538508	13.882246	21.66713	26.080918	113.928855	111.756007	114.051559	117.384478	42.057402	109.831752	119.001469	36.595732	27.088084	-4.573734	-63.404268	8,454,462,500	0.019719	122	38.027253	113.348107	3.466716	120.281539	106.414675	2.696562	113.785142	119.178266	108.392017	119.001469	104.510546	111.756007	111.730731	110.449571	108.550592	113.629709	114.910869	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	0.023672	76,499,200	0
AAPL	2020-11-27T00:00:00	113.733742	114.611695	113.372811	113.714235	46,691,300	114.582438	113.419739	113.063965	112.628593	113.920734	110.014672	91.631208	113.788388	113.825979	113.862097	113.760793	113.674343	112.54134	110.205842	107.293556	96.034729	113.79441	114.241665	113.85887	113.482716	113.36392	112.804718	102.484285	111.917697	111.989381	112.355634	115.048143	114.275705	114.023262	114.179098	123.303421	0.211662	0.473139	13.268849	22.657419	25.190838	113.928855	111.756007	114.131899	117.384478	44.173067	109.831752	119.001469	42.553	35.531854	11.045412	-57.447	8,501,153,800	-0.010215	123	38.039802	113.419739	3.458735	120.33721	106.502268	2.584378	113.780246	118.949003	108.61149	119.001469	104.510546	111.756007	113.141954	112.394068	111.600659	113.935363	114.683249	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	0.071501	46,691,300	0
AAPL	2020-11-30T00:00:00	116.133499	118.006461	113.94837	114.104453	169,410,200	114.561954	113.925903	113.228167	112.870401	113.975858	110.245226	91.818099	114.25741	114.245528	114.211544	113.976494	113.863509	112.682209	110.361833	107.468604	96.234717	114.076421	114.500118	114.094988	113.620163	113.422151	112.925883	102.728089	113.516978	113.054452	112.786436	114.698467	114.340164	114.045293	114.214371	123.285355	0.377178	0.453946	13.106794	28.297718	22.689128	113.919107	111.756007	114.051554	117.384478	57.537288	109.831752	118.025958	76.904911	52.017881	55.35935	-23.095089	8,670,564,000	0.03759	124	38.086742	113.925903	3.031707	119.989317	107.862489	2.475682	114.004366	118.955729	109.053003	119.001469	104.510546	111.756007	113.906082	113.20047	112.667199	114.439354	115.144966	115.581611	113.465936	111.756007	110.046079	107.611603	104.510546	119.001469	0	0.112038	169,410,200	0
AAPL	2020-12-01T00:00:00	119.713593	120.445219	117.069983	118.045485	127,728,200	114.798026	114.615453	113.535182	113.120707	114.080047	110.509953	92.030101	115.348647	115.239722	115.058013	114.498048	114.313516	112.957949	110.607932	107.711079	96.468337	115.013083	115.051327	114.593867	113.888523	113.573144	113.113375	103.005656	116.306916	115.412854	114.281209	114.867132	114.575282	114.163716	114.301703	123.278587	0.788148	0.520787	13.636042	31.050927	20.478924	115.138486	112.477882	113.976089	117.384478	65.748938	109.831752	120.445219	93.106622	70.854844	124.639223	-6.893378	8,798,292,200	0.079412	125	38.123717	114.615453	2.661305	119.938063	109.292843	2.542573	114.548102	119.633248	109.462955	120.445219	105.883647	113.164433	116.029443	114.052426	111.971352	118.110517	120.087535	117.008688	114.882699	113.164433	111.446168	108.999824	105.883647	120.445219	0	0.146137	127,728,200	0
AAPL	2020-12-02T00:00:00	120.064766	120.347662	117.928415	119.030729	89,004,200	115.157989	115.241248	113.795868	113.344342	114.192813	110.782494	92.23826	116.291871	116.117003	115.828282	115.004113	114.755919	113.236648	110.856796	107.955707	96.703128	115.970672	115.570309	115.096142	114.160839	113.730636	113.302579	103.284608	119.125325	118.034838	116.327822	115.412182	114.96399	114.371269	114.439904	123.282655	1.129166	0.642463	14.127487	29.324833	19.340519	115.138486	112.477882	113.0607	117.384478	59.824899	109.831752	120.445219	96.415375	88.808969	121.947402	-3.584625	8,887,296,400	0.100239	126	38.149573	115.241248	2.367483	119.976214	110.506281	2.460355	115.073498	119.994209	110.152788	120.445219	109.408876	114.927047	119.076265	117.707311	115.701029	121.082547	122.451501	117.840642	116.229336	114.927047	113.624759	111.770653	109.408876	120.445219	0	0.174561	89,004,200	0
AAPL	2020-12-03T00:00:00	119.928207	120.747625	119.216088	120.493993	78,967,600	115.636962	115.640617	114.261438	113.656591	114.291359	111.03831	92.44976	117.019138	116.809949	116.45904	115.451758	115.153788	113.499062	111.095517	108.192786	96.934223	116.837985	116.016686	115.567861	114.41903	113.881568	113.483683	103.56013	121.057473	120.080133	118.346324	116.176968	115.472017	114.654094	114.622051	123.295981	1.372584	0.788487	14.69699	29.207632	18.634306	115.289689	112.629086	113.162949	117.384478	60.286879	109.831752	120.747625	92.493335	94.00511	117.84057	-7.506665	8,808,328,800	0.059647	125	38.172461	115.640617	2.453562	120.547741	110.733494	2.433181	115.535851	120.402213	110.66949	120.747625	109.831752	115.289689	119.446948	118.546233	117.0277	120.965481	121.866195	118.171479	116.577762	115.289689	114.001616	112.167749	109.831752	120.747625	1	0.097991	0	78,967,600
AAPL	2020-12-04T00:00:00	119.255104	119.850161	118.542984	119.596528	78,260,400	115.989118	115.807673	114.539598	113.933953	114.379047	111.280906	92.666679	117.466331	117.254523	116.889204	115.797517	115.469274	113.724789	111.310243	108.411842	97.156321	117.495829	116.360923	115.951989	114.63858	114.012193	113.646392	103.82685	121.567192	121.056465	119.787699	117.00414	116.03091	114.99114	114.83305	123.314915	1.493959	0.929581	14.921744	28.204491	19.663198	115.289689	112.629086	112.729596	117.384478	57.964861	109.831752	120.747625	86.327055	91.745255	90.18875	-13.672945	8,730,068,400	0.028539	124	38.194946	115.807673	2.583459	120.974591	110.640754	2.406704	115.890066	120.703473	111.076659	120.747625	109.831752	115.289689	119.963974	119.180322	118.432436	120.711859	121.495511	118.171479	116.577762	115.289689	114.001616	112.167749	109.831752	120.747625	1	0.032033	0	78,260,400
AAPL	2020-12-07T00:00:00	120.718346	121.518257	119.255093	119.313621	86,712,000	116.614417	116.054474	115.127923	114.161506	114.452908	111.549824	92.908935	118.116734	117.884309	117.478303	116.244865	115.873048	113.999046	111.557825	108.655535	97.390769	118.355688	116.828606	116.427277	114.904634	114.179016	113.833272	104.105971	121.515776	121.500504	120.913273	117.915176	116.650834	115.390911	115.082808	123.344521	1.688754	1.081416	15.63	30.797442	18.542679	115.675005	113.014401	112.454494	117.384478	58.970346	109.831752	121.518257	93.155257	90.658549	111.020373	-6.844743	8,816,780,400	0.003099	125	38.220293	116.054474	2.80701	121.668494	110.440454	2.370471	116.349902	121.090844	111.60896	121.518257	109.831752	115.675005	119.216083	118.582005	117.908907	119.889182	120.523259	118.760242	117.054012	115.675005	114.295997	112.332664	109.831752	121.518257	0	0.075479	86,712,000	0
AAPL	2020-12-08T00:00:00	121.332901	121.918208	120.074503	121.323151	82,225,500	117.641618	116.4476	115.744336	114.349153	114.455824	111.826783	93.166502	118.759967	118.511325	118.071318	116.707414	116.293037	114.286648	111.815063	108.906572	97.628999	119.213594	117.331314	116.904583	115.185866	114.360069	114.026996	104.388797	121.51732	121.667474	121.781317	118.867299	117.304248	115.845965	115.370336	123.38626	1.87115	1.239363	16.403136	30.36393	17.659781	117.133376	113.214377	111.931068	117.384478	63.166256	109.831752	121.918208	95.157331	91.546548	113.349203	-4.842669	8,899,005,900	0.092858	126	38.244494	116.4476	2.971798	122.391196	110.504004	2.383014	116.824473	121.590501	112.058446	121.918208	109.831752	115.87498	120.497232	119.476207	118.234068	121.739371	122.760396	119.065804	117.301182	115.87498	114.448778	112.418254	109.831752	121.918208	0	0.112248	82,225,500	0
AAPL	2020-12-09T00:00:00	118.796608	122.864449	118.035718	121.479238	115,089,200	118.286424	116.730983	116.194245	114.503019	114.405608	112.058647	93.40585	118.767296	118.563195	118.182901	116.89734	116.485619	114.46351	111.998788	109.102414	97.839622	119.423592	117.555029	117.139373	115.360276	114.4743	114.165012	104.643822	120.918464	121.144679	121.854476	119.629636	117.874731	116.292981	115.657537	123.428681	1.790404	1.349571	16.167195	26.768957	20.56785	118.11863	114.374048	111.682735	117.384478	59.28679	109.831752	122.864449	68.787421	85.700003	72.507535	-31.212579	8,783,916,700	0.047372	125	38.277309	116.730983	2.908232	122.547446	110.914519	2.601108	117.012296	122.214512	111.81008	122.864449	109.831752	116.3481	121.108537	120.298867	119.264832	122.142572	122.952242	119.788732	117.885959	116.3481	114.810242	112.620749	109.831752	122.864449	1	0.043125	0	115,089,200
AAPL	2020-12-10T00:00:00	120.22084	120.835411	117.206543	117.547968	81,312,200	118.989761	116.91389	116.525446	114.65187	114.387789	112.317948	93.675501	119.058005	118.864585	118.49643	117.199477	116.772944	114.689287	112.215158	109.322581	98.062321	119.775304	117.887396	117.449111	115.584504	114.627332	114.32664	104.910638	120.460843	120.657417	121.588826	120.329092	118.388717	116.745515	115.953216	123.476528	1.820352	1.443727	15.590971	24.428221	20.767353	118.406409	116.136662	111.519621	117.384478	60.931547	109.831752	122.864449	79.71557	81.220107	57.75691	-20.28443	8,865,228,900	0.021831	126	38.300888	116.91389	3.010334	122.934558	110.893222	2.703536	117.317871	122.724943	111.9108	122.864449	109.831752	116.3481	119.898925	116.933401	115.070194	121.762132	124.727656	119.788732	117.885959	116.3481	114.810242	112.620749	109.831752	122.864449	0	0.083808	81,312,200	0
AAPL	2020-12-11T00:00:00	119.411179	119.752603	117.596745	119.430685	86,939,800	119.557504	117.069971	116.665333	114.76544	114.337133	112.566504	93.941298	119.128639	118.963966	118.637161	117.400541	116.975885	114.87446	112.404527	109.522355	98.274748	119.851926	118.125233	117.671091	115.771143	114.759527	114.4671	105.166715	119.875039	120.134115	121.062535	120.852473	118.823657	117.177508	116.242128	123.525354	1.758483	1.506678	15.055906	22.870835	19.443361	119.967216	116.3481	111.334601	117.384478	62.323865	109.831752	122.864449	73.503027	74.002006	45.077409	-26.496973	8,778,289,100	0.073993	125	38.325834	117.069971	3.056826	123.183623	110.956319	2.787847	117.517234	123.092928	111.94154	122.864449	109.831752	116.3481	119.420932	118.006452	115.792064	121.63532	123.0498	119.788732	117.885959	116.3481	114.810242	112.620749	109.831752	122.864449	1	0.018174	0	86,939,800
AAPL	2020-12-14T00:00:00	118.796608	120.328145	118.56249	119.596519	79,184,500	119.823815	117.192884	116.785905	114.940146	114.297922	112.851952	94.173181	119.062233	118.933537	118.661691	117.527456	117.115941	115.028269	112.57274	109.706004	98.478945	119.713581	118.289675	117.835035	115.929228	114.876881	114.590468	105.414031	119.294655	119.564611	120.434814	121.128654	119.174634	117.577523	116.513105	123.571396	1.640944	1.533532	14.78464	23.300296	18.584796	120.035496	116.3481	111.904286	117.384478	72.388517	109.831752	122.864449	68.787421	74.002006	49.730895	-31.212579	8,699,104,600	0.018003	124	38.34837	117.192884	3.075227	123.343338	111.042431	2.644308	117.639079	122.927696	112.350462	122.864449	109.831752	116.3481	118.920175	118.087748	116.764317	120.243606	121.076033	119.788732	117.885959	116.3481	114.810242	112.620749	109.831752	122.864449	1	-0.038035	0	79,184,500
AAPL	2020-12-15T00:00:00	124.747169	124.766684	121.089038	121.293892	157,243,700	120.327173	117.5626	117.236976	115.166085	114.340681	113.199142	94.446317	120.19922	119.990561	119.597918	118.183793	117.702958	115.409403	112.893119	110.003849	98.74032	120.608736	119.00913	118.44744	116.313818	115.151862	114.826017	105.71825	120.642259	120.467524	120.883034	121.643431	119.62766	118.051371	116.827404	123.635805	2.004844	1.627794	15.940163	30.371108	16.010466	120.986614	117.299218	111.904286	117.384478	78.257038	112.348545	124.766684	99.842857	80.711101	140.667414	-0.157143	8,856,348,300	0.074724	125	38.396391	117.5626	3.50932	124.58124	110.543959	2.84359	118.31604	124.003219	112.628861	124.766684	109.831752	117.299218	119.229081	118.130017	117.463425	119.895672	120.994737	121.24204	119.06154	117.299218	115.536896	113.027828	109.831752	124.766684	0	0.014097	157,243,700	0
AAPL	2020-12-16T00:00:00	124.678879	125.225157	123.459502	124.288684	98,208,600	120.788584	117.973286	117.698973	115.455709	114.327573	113.524312	94.702849	121.095152	120.842983	120.379605	118.774256	118.239568	115.772911	113.203271	110.294443	98.998416	121.399956	119.686871	119.019894	116.686868	115.423919	115.053339	106.019071	122.773006	122.199355	121.938495	122.302248	120.155235	118.581968	117.178973	123.714366	2.261656	1.754567	17.13201	30.184983	15.33396	121.21585	117.528455	112.532513	117.384478	77.142875	113.372811	125.225157	95.390967	88.007081	146.170932	-4.609033	8,758,139,700	0.112533	124	38.426333	117.973286	3.839236	125.651759	110.294814	2.859615	118.922025	124.641256	113.202794	125.225157	109.831752	117.528455	123.534297	122.30191	119.856651	125.979556	127.211943	121.592314	119.344877	117.528455	115.712033	113.125941	109.831752	125.225157	1	-0.041401	98,208,600	0
AAPL	2020-12-17T00:00:00	125.547081	126.405527	124.903246	125.742178	94,359,800	121.350471	118.493717	118.058349	115.725302	114.259302	113.873304	94.975623	121.985538	121.698273	121.174601	119.389967	118.801684	116.156212	113.528108	110.596476	99.262581	122.265137	120.408185	119.623595	117.082608	115.71917	115.291413	106.325979	125.071721	124.190807	123.356047	123.076099	120.764189	119.1677	117.571138	123.806955	2.506346	1.904922	18.540194	31.811443	14.680684	121.806035	118.11864	112.532513	117.384478	77.485288	113.94837	126.405527	93.10881	96.114211	149.81451	-6.89119	8,852,499,500	0.142623	125	38.45537	118.493717	4.129255	126.752227	110.235207	2.881218	119.552983	125.315418	113.790547	126.405527	109.831752	118.11864	124.454513	123.683868	122.688857	125.449524	126.220168	122.494116	120.074345	118.11864	116.162934	113.37854	109.831752	126.405527	0	0.011356	0	94,359,800
AAPL	2020-12-18T00:00:00	123.55706	125.937287	123.030288	125.800717	192,541,500	121.780667	118.884893	118.349049	115.957238	114.200594	114.185021	95.24316	122.299842	122.036234	121.541133	119.768794	119.167482	116.446442	113.792028	110.853121	99.504318	122.666335	120.890408	120.046573	117.389736	115.963847	115.483171	106.610372	125.953539	125.236536	124.31293	123.752354	121.381376	119.758215	117.976131	123.901982	2.510745	2.026087	18.902619	29.530382	18.247939	121.806035	118.11864	112.532513	117.384478	67.6076	117.069983	126.405527	69.487937	85.995905	105.550659	-30.512063	8,659,958,000	0.052101	124	38.51321	118.884893	4.22351	127.331913	110.437872	2.783666	119.934323	125.501656	114.366991	126.405527	109.831752	118.11864	125.618618	124.831709	124.116337	126.33399	127.120899	122.494116	120.074345	118.11864	116.162934	113.37854	109.831752	126.405527	1	-0.043594	0	192,541,500
AAPL	2020-12-21T00:00:00	125.088593	125.166634	120.425695	121.957233	121,251,600	122.217692	119.416054	118.699059	116.180851	114.298901	114.500873	95.546056	122.857592	122.591209	122.086896	120.252412	119.622952	116.785349	114.089306	111.135012	99.758887	123.267776	121.481237	120.564999	117.747829	116.250374	115.699083	106.907341	126.04567	125.845397	125.134017	124.419852	122.033076	120.373884	118.405436	124.003254	2.607752	2.14242	18.122271	26.227354	22.351829	121.806035	118.11864	112.532513	117.384478	64.120956	117.206543	126.405527	85.68391	82.760219	81.746585	-14.31609	8,781,209,600	0.139295	125	38.550248	119.416054	4.305649	128.027353	110.804755	2.814325	120.425206	126.053855	114.796557	126.405527	109.831752	118.11864	124.174879	122.41247	121.26788	125.319469	127.081877	122.494116	120.074345	118.11864	116.162934	113.37854	109.831752	126.405527	0	0.009642	121,251,600	0
AAPL	2020-12-22T00:00:00	128.649185	131.117204	126.473805	128.385796	168,904,800	122.94932	120.295469	119.150912	116.330966	114.443643	114.754444	95.843525	124.015911	123.692659	123.096479	121.015755	120.317278	117.250598	114.472461	111.481827	100.046353	124.437138	122.360582	121.330393	118.236783	116.628013	115.979248	107.236726	126.843308	126.764883	126.404006	125.270883	122.799934	121.058915	118.892139	124.123225	2.938073	2.30155	18.95779	35.854408	19.382901	124.161874	120.474478	112.875788	117.384478	69.298274	117.206543	131.117204	82.258078	79.143308	148.389431	-17.741922	8,950,114,400	0.188258	126	38.603912	120.295469	4.305493	128.906455	111.684483	3.072136	121.208442	127.352715	115.064169	131.117204	109.831752	120.474478	123.560307	121.95398	118.819368	126.69492	128.301247	126.093837	122.986161	120.474478	117.962795	114.386839	109.831752	131.117204	0	0.05511	168,904,800	0
AAPL	2020-12-23T00:00:00	127.751762	129.185737	127.576164	128.922362	88,223,700	123.844836	121.06563	119.602376	116.527405	114.682112	114.973014	96.148516	124.763081	124.430678	123.812677	121.628119	120.889161	117.662408	114.821916	111.804004	100.322029	125.31031	123.070706	121.991997	118.684657	116.978226	116.23662	107.55422	127.806325	127.640148	127.60547	126.156063	123.612304	121.776168	119.419464	124.256152	3.091799	2.4596	19.733628	34.535454	18.669875	124.356974	120.474478	113.757095	112.934114	67.006042	117.206543	131.117204	75.806747	81.249578	115.775054	-24.193253	8,861,890,700	0.126659	125	38.631637	121.06563	4.185111	129.435852	112.695408	3.07771	121.831616	127.987036	115.676195	131.117204	112.348545	121.732874	128.746731	126.376259	124.103333	131.019657	133.39013	126.6878	123.947576	121.732874	119.518173	116.365038	112.348545	131.117204	1	-0.00629	0	88,223,700
AAPL	2020-12-24T00:00:00	128.736969	130.190472	127.888287	128.102899	54,930,100	124.696449	121.843105	120.146316	116.741796	114.875288	115.194364	96.491395	125.557859	125.21364	124.57026	122.274378	121.492839	118.096705	115.188102	112.13931	100.604765	126.199788	123.801309	122.694658	119.163464	117.348091	116.509174	107.878484	128.91551	128.517828	128.570772	127.100977	124.457786	122.519461	119.988123	124.404127	3.255598	2.6188	20.676696	34.912801	17.612699	124.839847	120.474478	114.238384	111.254257	70.334796	117.206543	131.117204	82.889133	80.317986	106.45248	-17.110867	8,916,820,800	0.117849	126	38.649081	121.843105	4.08774	130.018585	113.667625	3.152959	122.489268	128.795187	116.18335	131.117204	113.372811	122.245007	128.171221	127.156706	126.561649	128.766278	129.780794	126.929527	124.338846	122.245007	120.151169	117.170111	113.372811	131.117204	0	0.041244	54,930,100	0
AAPL	2020-12-28T00:00:00	133.34137	133.97544	130.239266	130.707517	124,486,200	126.089468	122.823486	120.850629	117.057623	115.179586	115.457895	96.821256	127.114561	126.691409	125.919661	123.280468	122.404264	118.694535	115.665819	112.559153	100.930502	127.771592	124.896382	123.709662	119.814427	117.834041	116.86852	108.24515	130.911898	130.316353	130.063713	128.404482	125.446429	123.342768	120.6377	124.583096	3.714132	2.837866	22.283759	39.237507	15.572829	127.200568	121.903596	113.663835	111.254257	73.857049	117.206543	133.97544	96.218771	84.97155	131.703074	-3.781229	9,041,307,000	0.160401	127	38.690609	122.823486	4.381229	131.585943	114.061029	3.365481	123.522802	130.253764	116.791839	133.97544	113.94837	123.961905	128.938576	127.68668	126.636391	129.988865	131.240761	129.249051	126.325099	123.961905	121.59871	118.234163	113.94837	133.97544	0	0.08168	124,486,200	0
AAPL	2020-12-29T00:00:00	131.565918	135.389883	131.048903	134.668021	121,047,300	127.366399	123.595107	121.534651	117.370856	115.479558	115.666343	97.185574	128.004832	127.577683	126.788316	124.033691	123.109007	119.199295	116.084243	112.935524	101.235332	128.767311	125.728995	124.533915	120.38338	118.26526	117.187491	108.590868	132.409537	131.851265	131.445772	129.718044	126.481675	124.191095	121.332807	124.782635	3.889425	3.048178	24.010989	38.614187	14.11403	127.907789	122.610818	113.461879	111.254257	68.527039	117.206543	135.389883	78.969952	86.025952	114.508223	-21.030048	8,920,259,700	0.114559	126	38.730199	123.595107	4.498388	132.591882	114.598331	3.543858	124.288813	131.376529	117.201097	135.389883	117.069983	126.229933	132.518692	131.061943	128.782517	134.798118	136.254866	131.066387	128.391681	126.229933	124.068185	120.990442	117.069983	135.389883	1	0.015844	0	121,047,300
AAPL	2020-12-30T00:00:00	130.444107	132.6585	130.131939	132.258541	96,452,100	127.936092	124.131633	122.30998	117.720861	115.720945	115.888746	97.531377	128.492687	128.098851	127.350746	124.616456	123.673245	119.640268	116.462134	113.282229	101.525966	129.326894	126.381281	125.219258	120.896057	118.659064	117.48012	108.921799	132.879503	132.488104	132.321693	130.837882	127.498572	125.029429	122.046387	124.995904	3.892949	3.217132	25.208465	36.472667	15.344061	127.907789	122.610818	113.218001	111.254257	72.226391	117.206543	135.389883	72.800508	82.663077	85.285167	-27.199492	8,823,807,600	0.047081	125	38.761339	124.131633	4.648485	133.428602	114.834663	3.379417	124.875031	131.633866	118.116197	135.389883	117.206543	126.298213	132.668235	129.946586	128.327255	134.287566	137.009215	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	1	-0.040525	0	96,452,100
AAPL	2020-12-31T00:00:00	129.439346	131.439128	128.493108	130.795293	99,116,600	128.412139	124.600362	122.993612	118.020972	115.946598	116.085375	97.879658	128.682019	128.342578	127.672069	125.054901	124.116792	120.024546	116.80364	113.602172	101.803712	129.600213	126.886777	125.767671	121.355605	119.020074	117.748449	109.239291	132.075794	132.103012	132.383387	131.655129	128.430535	125.832375	122.759917	125.215993	3.771195	3.327945	25.620918	34.09804	17.96687	127.907789	122.610818	113.125327	111.254257	67.877457	117.596745	135.389883	66.557127	72.775862	62.822207	-33.442873	8,724,691,000	-0.002367	124	38.792967	124.600362	4.689283	133.978927	115.221796	3.330642	125.309728	131.971013	118.648443	135.389883	117.206543	126.298213	131.078182	129.497864	128.551621	132.024425	133.604743	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	1	-0.088518	0	99,116,600
AAPL	2021-01-04T00:00:00	126.2397	130.336805	123.654619	130.249014	143,301,900	128.481401	124.915936	123.515701	118.269555	116.173866	116.282654	98.21423	128.193555	127.960236	127.451704	125.16261	124.280092	120.268277	117.051957	113.85242	102.046856	129.205224	127.042905	126.01737	121.677908	119.290945	117.949525	109.52148	129.763314	130.46949	131.373223	131.895855	129.164003	126.534186	123.433319	125.428125	3.377584	3.337873	24.309382	29.419312	25.437062	127.907789	123.869214	112.842431	111.254257	62.119139	118.56249	135.389883	45.623291	61.660308	22.55186	-54.376709	8,581,389,100	-0.014691	123	38.837042	124.915936	4.569146	134.054227	115.777645	3.620506	125.398297	132.639309	118.157285	135.389883	117.206543	126.298213	129.790528	128.141927	126.844508	131.087947	132.736547	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	1	-0.129109	0	143,301,900
AAPL	2021-01-05T00:00:00	127.800484	128.512611	125.283687	125.732425	97,664,900	128.905743	125.343205	124.078371	118.571168	116.445186	116.460143	98.575438	128.114941	127.93119	127.505363	125.402417	124.550892	120.563658	117.334813	114.128619	102.303111	129.081421	127.317623	126.346969	122.05167	119.596909	118.1776	109.815871	127.832253	128.720038	130.177478	131.795744	129.756942	127.163656	124.082394	125.636967	3.155216	3.301341	23.091527	27.458655	23.741803	129.522251	124.381347	112.842431	111.254257	65.460651	120.425695	135.389883	49.282919	53.821112	23.578783	-50.717081	8,679,054,000	0.007172	124	38.867592	125.343205	4.408659	134.160523	116.525888	3.725025	125.627076	133.077127	118.177026	135.389883	117.206543	126.298213	126.743708	123.150611	120.061522	129.832797	133.425894	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	0	-0.063169	97,664,900	0
AAPL	2021-01-06T00:00:00	123.498528	127.839515	123.283916	124.591092	155,088,000	128.746737	125.482214	124.372972	118.800569	116.704592	116.575136	98.921038	127.191658	127.125252	126.888927	125.229336	124.469941	120.678751	117.497016	114.314162	102.51401	128.098291	127.14194	126.302365	122.2449	119.782523	118.316974	110.063862	125.493791	126.421457	128.271289	131.163449	130.088453	127.649752	124.655858	125.823506	2.601862	3.161445	21.535606	24.933834	25.595072	129.3369	124.669126	112.842431	111.254257	47.727269	120.425695	135.389883	20.534575	38.480262	-8.537715	-79.465425	8,523,966,000	-0.066527	123	38.913715	125.482214	4.297589	134.077393	116.887036	3.623991	125.424358	132.67234	118.176375	135.389883	117.206543	126.298213	127.198927	125.885244	123.970004	129.114167	130.427851	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	1	-0.106474	0	155,088,000
AAPL	2021-01-07T00:00:00	127.712715	128.405328	124.727682	125.215433	109,578,200	128.65309	125.801205	124.692937	119.11406	116.978117	116.733269	99.260431	127.29587	127.232063	127.015663	125.455097	124.719385	120.954592	117.76585	114.57948	102.764744	127.910287	127.354368	126.559268	122.594396	120.072211	118.537521	110.350346	124.870376	125.428301	126.955377	130.520095	130.3134	128.082912	125.20038	126.005551	2.474847	3.024126	20.075823	23.642121	23.128281	129.3369	126.229933	112.837557	111.254257	54.797949	120.425695	135.389883	48.696395	39.50463	15.108704	-51.303605	8,633,544,200	-0.048975	124	38.947896	125.801205	4.209259	134.219724	117.382686	3.848359	125.642296	133.339014	117.945579	135.389883	117.206543	126.298213	124.873986	121.908457	120.318387	126.464056	129.429585	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	0	-0.042968	109,578,200	0
AAPL	2021-01-08T00:00:00	128.815033	129.380826	127.039612	129.185714	105,158,200	128.759417	126.302126	125.042948	119.419408	117.243877	116.905347	99.606983	127.599702	127.519876	127.292489	125.760546	125.034435	121.262845	118.056618	114.861372	103.023951	127.939731	127.6414	126.876353	122.974826	120.383709	118.776763	110.644422	125.722972	125.694303	126.443668	129.992066	130.497523	128.487955	125.727797	126.18707	2.435065	2.906314	19.018808	24.492608	22.036955	129.3369	126.298213	113.808184	111.254257	55.130208	120.425695	135.389883	56.062767	41.764579	29.362514	-43.937233	8,738,702,400	0.009339	125	38.98108	126.302126	3.917839	134.137804	118.466449	3.892256	125.944462	133.728974	118.159949	135.389883	117.206543	126.298213	126.948575	125.491822	123.270928	129.169468	130.626221	131.098615	128.443847	126.298213	124.152579	121.097778	117.206543	135.389883	0	0.011545	0	105,158,200
AAPL	2021-01-11T00:00:00	125.820229	126.981078	125.351992	126.025091	100,384,500	128.467743	126.582096	125.278629	119.770033	117.530603	117.038176	99.922905	127.243808	127.210849	127.065988	125.765972	125.09488	121.441566	118.260924	115.078379	103.250779	127.405333	127.595505	126.936144	123.225839	120.609402	118.953296	110.90525	126.389605	126.094449	126.093009	129.353184	130.574023	128.823832	126.204574	126.355627	2.137244	2.7525	17.83213	22.780336	23.903222	129.3369	126.298213	113.808184	111.254257	53.44419	120.425695	135.389883	36.049624	46.936262	-7.355972	-63.950376	8,638,317,900	-0.032782	124	39.01168	126.582096	3.651404	133.884904	119.279287	3.931973	125.93263	133.796577	118.068683	135.389883	117.596745	126.493314	128.411824	127.442822	126.07061	129.784035	130.753037	131.190702	128.592904	126.493314	124.393724	121.404476	117.596745	135.389883	1	-0.041905	0	100,384,500
AAPL	2021-01-12T00:00:00	125.64463	126.512826	123.752155	125.351977	91,951,100	127.698069	126.893768	125.53421	120.036904	117.800705	117.167838	100.250916	126.923972	126.926082	126.847317	125.754941	125.137169	121.606392	118.455232	115.287612	103.473604	126.89204	127.506222	126.964298	123.456215	120.822929	119.123721	111.161188	126.515586	126.150593	125.735099	128.633965	130.567578	129.103261	126.630852	126.510311	1.865545	2.575109	17.21357	21.490523	25.830992	127.971208	126.298213	113.959387	112.179388	50.88263	123.283916	135.389883	19.50042	37.20427	-22.224359	-80.49958	8,546,366,800	-0.043709	123	39.039634	126.893768	3.251205	133.396177	120.391359	3.790526	125.905201	133.486253	118.32415	135.389883	118.56249	126.976186	126.0511	125.121121	124.422013	126.750207	127.680186	131.418618	128.961819	126.976186	124.990554	122.163552	118.56249	135.389883	1	-0.087395	91,951,100	0
AAPL	2021-01-13T00:00:00	127.683449	128.229727	125.34225	125.605625	88,636,800	127.309822	127.33811	125.812814	120.470368	118.045275	117.292884	100.580553	127.075867	127.063785	126.975953	125.93026	125.333036	121.844708	118.69808	115.533074	103.714498	126.889382	127.58143	127.129624	123.756079	121.083001	119.33195	111.434148	126.62896	126.522427	125.839881	128.050405	130.558377	129.374316	127.036888	126.659411	1.794056	2.418898	16.060659	23.766891	24.282368	127.361522	126.298213	113.959387	112.179388	48.389213	123.283916	135.389883	36.341854	30.630633	-2.956582	-63.658146	8,635,003,600	0.005542	124	39.067196	127.33811	2.635258	132.608626	122.067595	3.566159	126.074558	133.206877	118.94224	135.389883	120.425695	127.907789	125.303204	124.093581	122.542532	126.854253	128.063876	131.858335	129.673563	127.907789	126.142015	123.628031	120.425695	135.389883	0	-0.025851	88,636,800	0
AAPL	2021-01-14T00:00:00	125.75193	127.790725	125.605596	127.595628	90,221,800	126.840604	127.388348	125.989575	120.866955	118.229294	117.339262	100.901162	126.81108	126.825266	126.787642	125.914048	125.365259	121.997932	118.883707	115.735428	103.933776	126.606128	127.430365	127.12494	123.9632	121.285808	119.499456	111.68461	126.376552	126.476692	125.923602	127.399758	130.489829	129.606019	127.404131	126.795898	1.563521	2.247823	14.990098	22.659749	23.151214	126.810361	126.298213	114.344703	112.179388	46.775636	123.283916	135.389883	20.386759	25.409678	-15.776805	-79.613241	8,544,781,800	-0.098558	123	39.094623	127.388348	2.592495	132.573339	122.203358	3.60727	126.043832	133.258372	118.829291	135.389883	120.425695	127.907789	127.085142	125.940557	124.197665	128.828034	129.97262	131.858335	129.673563	127.907789	126.142015	123.628031	120.425695	135.389883	1	-0.073103	0	90,221,800
AAPL	2021-01-15T00:00:00	124.025307	127.029854	123.888737	125.625129	111,598,500	126.2992	127.35567	126.198723	121.196484	118.401587	117.353887	101.229352	126.253925	126.316183	126.362667	125.742344	125.262186	122.077437	119.019012	115.899584	104.133691	126.094256	127.110075	126.973843	124.087056	121.438335	119.631853	111.914701	125.577108	125.768091	125.651552	126.644622	130.327468	129.769346	127.717523	126.9142	1.227347	2.043728	14.555822	21.135568	25.270453	126.332371	126.298213	115.173877	113.309018	42.580685	123.283916	135.389883	6.124176	20.950929	-38.952779	-93.875824	8,433,183,300	-0.159764	122	39.127849	127.35567	2.63226	132.62019	122.09115	3.657442	125.851591	133.166476	118.536707	135.389883	120.425695	127.907789	126.382751	124.974776	124.197621	127.159905	128.56788	131.858335	129.673563	127.907789	126.142015	123.628031	120.425695	135.389883	1	-0.113137	0	111,598,500
AAPL	2021-01-19T00:00:00	124.698402	125.556849	123.830206	124.649624	90,757,300	126.145071	127.313236	126.377825	121.451636	118.560522	117.385298	101.556037	125.942821	126.022041	126.106626	125.64744	125.218818	122.18022	119.16847	116.073818	104.338315	125.803202	126.857002	126.858434	124.224387	121.60404	119.777289	112.148224	124.763648	125.011574	125.15629	125.956785	130.090898	129.884622	127.989329	127.01911	1.003671	1.835716	14.171436	20.32621	24.432564	126.332371	126.298213	116.246339	113.687497	34.467037	123.283916	135.389883	11.684209	12.731715	-45.119622	-88.315791	8,523,940,600	-0.153805	123	39.155065	127.313236	2.669527	132.65229	121.974182	3.406597	125.741764	132.554959	118.928569	135.389883	120.425695	127.907789	124.981299	122.932744	121.840182	126.073862	128.122417	131.858335	129.673563	127.907789	126.142015	123.628031	120.425695	135.389883	0	-0.046801	90,757,300	0
AAPL	2021-01-20T00:00:00	128.795532	129.24427	125.400789	125.508095	104,319,500	126.244576	127.575159	126.753199	121.709266	118.76136	117.44115	101.907472	126.513363	126.526312	126.520304	125.933631	125.49395	122.439644	119.421814	116.325733	104.581671	126.285104	126.998173	127.044411	124.512383	121.873383	120.003234	112.419263	125.393144	125.487754	125.44913	125.680339	129.912162	130.018341	128.265413	127.129899	1.143824	1.697338	13.786019	26.279966	22.039633	126.56649	126.493314	117.271536	113.687497	45.404603	123.283916	132.6585	58.79318	25.533855	3.816131	-41.20682	8,628,260,100	-0.066358	124	39.187824	127.575159	2.535198	132.645556	122.504763	3.421232	126.032599	132.875063	119.190135	135.389883	120.425695	127.907789	124.695153	123.833456	122.96851	125.560099	126.421795	131.858335	129.673563	127.907789	126.142015	123.628031	120.425695	135.389883	0	0.010151	104,319,500	0
AAPL	2021-01-21T00:00:00	133.516983	136.248392	130.317337	130.522199	120,150,900	127.246421	127.996579	127.342014	122.06396	119.074102	117.558945	102.256994	127.914087	127.797343	127.596716	126.623026	126.111106	122.87405	119.792739	116.666154	104.869584	127.60736	127.564061	127.564702	124.97543	122.261689	120.321568	112.733786	128.365191	127.754617	127.167549	126.098402	129.920719	130.247281	128.595711	127.266469	1.617236	1.681317	15.06808	36.26076	18.790354	130.000273	127.405441	118.157658	113.687497	54.553395	123.283916	136.248392	78.931589	49.802992	92.204837	-21.068411	8,748,411,000	-0.116242	125	39.227511	127.996579	2.788017	133.572613	122.420545	3.773111	126.745397	134.291619	119.199176	136.248392	123.283916	129.766154	127.81353	126.382791	123.97005	130.226272	131.657011	133.188776	131.295962	129.766154	128.236346	126.058314	123.283916	136.248392	0	0.058794	120,150,900	0
AAPL	2021-01-22T00:00:00	135.663025	136.423915	131.71224	132.941367	114,459,400	128.041452	128.347271	127.778649	122.507813	119.370273	117.700173	102.620931	129.463875	129.227467	128.837687	127.444844	126.845869	123.375578	120.210378	117.042329	105.175987	129.137652	128.294199	128.20478	125.508727	122.698239	120.680064	113.066184	132.60819	131.224301	129.860439	127.194368	130.133579	130.59375	128.99191	127.4365	2.140907	1.773235	16.291462	33.292945	17.07634	130.088035	128.424805	118.191798	113.687497	58.920542	123.283916	136.423915	94.209359	77.311376	112.351722	-5.790641	8,862,870,400	-0.077425	126	39.266146	128.347271	3.27331	134.89389	121.800652	3.899229	127.594695	135.393153	119.796238	136.423915	123.283916	129.853915	133.360904	130.473416	127.429849	136.404471	139.291959	133.322875	131.404435	129.853915	128.303396	126.095876	123.283916	136.423915	0	0.10009	114,459,400	0
AAPL	2021-01-25T00:00:00	139.418732	141.535569	133.195025	139.565066	157,611,700	129.101822	128.930619	128.368243	123.033608	119.759887	117.837741	102.995599	131.454846	131.080424	130.46554	128.53338	127.813012	124.004721	120.715861	117.485426	105.51671	131.206248	129.348624	129.100171	126.1719	123.22583	121.110135	113.432332	137.299445	135.478807	133.286873	129.016465	130.613039	131.0965	129.484048	127.653004	2.826393	1.983867	18.273248	37.439787	14.546754	132.643862	130.980632	119.142916	114.638615	68.593424	123.283916	141.535569	88.401942	87.180963	161.576166	-11.598058	9,020,482,100	-0.007623	127	39.321368	128.930619	4.097453	137.125525	120.735714	4.017683	128.720794	136.75616	120.685428	141.535569	123.283916	132.409742	134.599727	132.775538	129.888052	137.487213	139.311402	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	0	0.134897	0	157,611,700
AAPL	2021-01-26T00:00:00	139.652817	140.764888	137.906661	140.08204	98,390,600	130.485081	129.476412	128.932472	123.49541	120.127692	117.927595	103.369111	133.09444	132.639041	131.878967	129.544237	128.723767	124.618372	121.214202	117.924384	105.856373	133.124611	130.369786	129.968215	126.823634	123.749328	121.542117	113.79708	140.743272	139.149045	136.684514	131.217819	131.309114	131.724625	130.060805	127.913113	3.349919	2.257077	20.113477	35.499085	13.792719	132.682888	130.980632	119.372153	114.867852	67.371994	123.283916	141.535569	89.684484	90.765262	170.532526	-10.315516	9,118,872,700	0.008856	128	39.355891	129.476412	4.745987	138.968386	119.984437	3.991205	129.761939	137.744348	121.77953	141.535569	123.283916	132.409742	138.049775	134.563981	129.709231	142.904526	146.390319	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	0	0.163983	0	98,390,600
AAPL	2021-01-27T00:00:00	138.579773	140.764902	136.970201	139.916206	140,843,800	131.778595	129.738332	129.533381	123.941215	120.482619	118.033791	103.730884	134.191507	133.719174	132.90986	130.36565	129.481921	125.165878	121.671191	118.333402	106.181979	134.596373	131.236772	130.710315	127.415178	124.234909	121.951071	114.147435	142.114306	141.213223	139.356575	133.429282	132.12742	132.431259	130.694554	128.209393	3.636314	2.532925	21.454176	33.049693	14.543795	132.682888	130.980632	119.962338	115.458037	74.415618	123.752155	141.535569	83.378917	87.155114	155.49791	-16.621083	8,978,028,900	-0.037524	127	39.404739	129.738332	5.101727	139.941786	119.534878	3.936855	130.601733	138.475442	122.728023	141.535569	123.283916	132.409742	139.441455	138.118022	136.583228	140.97625	142.299683	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	1	0.088031	0	140,843,800
AAPL	2021-01-28T00:00:00	133.731522	138.511489	133.351077	136.101998	142,621,100	132.383402	129.846612	129.879098	124.289078	120.746933	118.19395	104.051693	134.09951	133.721419	133.03627	130.671638	129.808813	125.501786	121.988568	118.638315	106.456104	134.95145	131.617076	131.033249	127.799111	124.583565	122.261917	114.445949	140.394088	140.52212	140.162825	135.118637	132.86318	133.102742	131.318842	128.518434	3.432503	2.71284	21.413401	29.980138	19.621636	132.682888	130.980632	119.962338	115.458037	59.548058	123.752155	141.535569	56.116147	76.393182	96.78505	-43.883853	8,835,407,800	-0.050174	126	39.451739	129.846612	5.165145	140.176902	119.516322	3.959847	130.899808	138.819503	122.980113	141.535569	123.283916	132.409742	138.771625	136.778349	134.976924	140.57305	142.566327	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	1	0.022652	0	142,621,100
AAPL	2021-01-29T00:00:00	128.727219	133.390116	127.020091	132.502406	177,523,800	132.680931	129.760768	129.882219	124.516565	120.84805	118.303287	104.350655	133.025051	132.813383	132.373339	130.494873	129.725614	125.628273	122.165901	118.838096	106.677707	134.28669	131.510467	130.944643	127.973156	124.793572	122.470496	114.691476	135.810603	137.141403	138.654198	135.914821	133.340594	133.632518	131.874749	128.818424	2.834502	2.737173	20.086683	26.569068	28.121937	132.682888	132.409742	119.962338	115.458037	49.87604	123.752155	141.535569	27.975865	55.823643	-1.160746	-72.024135	8,657,884,000	-0.052606	125	39.507074	129.760768	5.168958	140.098684	119.422852	4.272006	130.692895	139.236906	122.148883	141.535569	123.283916	132.409742	135.198029	131.884569	130.037617	137.044981	140.358441	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	1	-0.03336	0	177,523,800
AAPL	2021-02-01T00:00:00	130.853821	132.063448	127.722453	130.473376	106,239,800	133.363783	129.831491	130.006302	124.804339	121.020371	118.51316	104.657511	132.590805	132.457099	132.139567	130.527504	129.812399	125.833197	122.394531	119.076031	106.918265	133.954488	131.614567	131.019381	128.221676	125.056882	122.719022	114.955189	131.56028	133.413997	136.284255	136.140127	133.638258	134.053636	132.384042	129.117712	2.503323	2.690403	18.854731	24.618016	26.056853	133.468179	132.409742	122.318176	117.813875	57.284026	123.752155	141.535569	39.934211	41.342074	9.05222	-60.065789	8,764,123,800	-0.017297	126	39.540945	129.831491	5.174003	140.179497	119.483486	4.334717	130.708221	139.377655	122.038787	141.535569	123.283916	132.409742	129.712475	126.034834	123.34245	132.404859	136.0825	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	0	0.018917	106,239,800	0
AAPL	2021-02-02T00:00:00	131.683014	132.970669	131.312318	132.404876	83,305,400	134.062244	130.103657	130.124143	125.13523	121.202578	118.687502	104.973228	132.409247	132.316356	132.069328	130.632551	129.956292	126.062601	122.638964	119.325674	107.164681	133.648894	131.790903	131.148359	128.491428	125.337478	122.979811	115.2241	129.273433	130.799835	134.042877	136.038514	133.802148	134.380414	132.849791	129.417532	2.281472	2.608617	17.537161	25.295265	25.089318	134.27783	132.409742	122.415726	117.813875	58.575821	123.830206	141.535569	44.352707	37.420927	41.485347	-55.647293	8,847,429,200	-0.023715	127	39.567728	130.103657	5.117984	140.339626	119.867689	4.288729	130.801058	139.378517	122.223599	141.535569	123.283916	132.409742	130.213241	128.363033	125.872246	132.704028	134.554236	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	0	0.063519	0	83,305,400
AAPL	2021-02-03T00:00:00	130.658707	132.443877	130.336789	132.434112	89,880,900	134.248561	130.246568	130.016837	125.433733	121.377361	118.888899	105.290936	132.059139	132.014965	131.852309	130.634928	130.010324	126.242841	122.85001	119.55009	107.398452	133.030069	131.843765	131.189479	128.708035	125.586323	123.216864	115.479677	128.785545	129.423222	132.095973	135.659043	133.828715	134.602634	133.254268	129.711734	1.999946	2.486882	16.508371	24.326965	25.901166	134.27783	132.409742	122.657162	117.813875	54.350892	123.830206	141.535569	38.567413	40.951443	19.503179	-61.432587	8,757,548,300	-0.075141	126	39.596286	130.246568	5.090117	140.426802	120.066335	4.232987	130.787501	139.253476	122.321526	141.535569	123.283916	132.409742	131.988667	131.006665	130.330317	132.665016	133.647017	137.228179	134.563438	132.409742	130.256047	127.18977	123.283916	141.535569	1	0.001336	0	89,880,900
AAPL	2021-02-04T00:00:00	134.024185	134.033935	131.292777	132.960892	84,183,100	134.299281	130.772851	130.115168	125.82491	121.61896	119.13846	105.635844	132.452148	132.380278	132.186444	130.943043	130.319083	126.547991	123.144067	119.836706	107.663385	132.989273	132.203538	131.497737	129.044915	125.919135	123.516573	115.76558	130.258151	129.916521	131.172206	135.367945	133.866531	134.792351	133.632615	130.012269	2.025057	2.394517	15.534987	25.738232	24.296725	134.27783	132.409742	124.552082	119.242993	61.61008	123.830206	141.535569	57.575657	46.831925	51.937781	-42.424343	8,841,731,400	0.02393	127	39.624006	130.772851	4.896139	140.565129	120.980573	4.317994	131.095757	139.731745	122.459768	141.535569	123.752155	132.643862	131.146458	129.849038	129.03937	131.956126	133.253545	137.338683	134.742305	132.643862	130.545419	127.557805	123.752155	141.535569	0	0.048162	84,183,100	0
AAPL	2021-02-05T00:00:00	133.609024	134.253821	132.729766	134.185442	75,693,800	134.093881	131.067667	130.241764	126.275872	121.894495	119.35115	105.96931	132.683523	132.603686	132.405302	131.185405	130.572155	126.824895	123.419461	120.109425	107.92155	132.863772	132.47365	131.766495	129.350174	126.234663	123.803119	116.04392	132.053237	131.31703	131.036463	135.094806	133.932491	134.954605	133.979976	130.314453	1.988535	2.313321	14.690866	25.407497	23.586255	133.892496	132.409742	125.259303	119.950215	63.964794	123.830206	141.535569	55.230824	50.457964	52.552895	-44.769176	8,766,037,600	-0.00176	126	39.648807	131.067667	4.87967	140.827007	121.308326	4.20249	131.335115	139.740095	122.930136	141.535569	123.752155	132.643862	133.116966	132.199997	130.375808	134.941154	135.858123	137.338683	134.742305	132.643862	130.545419	127.557805	123.752155	141.535569	1	-0.012042	0	75,693,800
AAPL	2021-02-08T00:00:00	133.755508	133.804359	131.811354	132.895779	71,297,200	133.527559	131.31469	130.414411	126.704012	122.152118	119.563551	106.304805	132.89792	132.813109	132.613026	131.41905	130.817028	127.096683	123.691462	120.379645	108.178605	132.802249	132.729634	132.036783	129.643494	126.546795	124.088354	116.320399	133.532281	132.785521	131.574949	134.784792	134.053931	135.105021	134.299231	130.61571	1.948945	2.240446	13.652245	24.402589	24.475989	133.892496	132.409742	125.259303	119.950215	63.403146	125.400789	141.535569	51.780807	54.862429	39.408148	-48.219193	8,837,334,800	0.004507	127	39.672191	131.31469	4.884682	141.084054	121.545327	4.221516	131.565629	140.008661	123.122597	141.535569	123.752155	132.643862	133.53087	132.80792	132.006815	134.331975	135.054925	137.338683	134.742305	132.643862	130.545419	127.557805	123.752155	141.535569	0	0.036544	71,297,200	0
AAPL	2021-02-09T00:00:00	132.876266	134.703191	132.719964	133.472212	76,774,200	132.849904	131.667492	130.679873	127.097787	122.406328	119.800368	106.626281	132.89359	132.824592	132.653525	131.551525	130.975431	127.323334	123.933168	120.627103	108.424353	132.683833	132.878356	132.226157	129.885543	126.829009	124.351972	116.584792	134.053208	133.551675	132.215961	134.377239	134.203735	135.237585	134.586483	130.909632	1.825577	2.157472	12.936868	25.253193	23.480755	132.76579	132.409742	125.259303	119.950215	56.674552	127.020091	141.535569	40.344353	49.118661	37.405571	-59.655647	8,760,560,600	-0.005835	126	39.697124	131.667492	4.718955	141.105403	122.229582	4.03847	131.690452	139.767392	123.613512	141.535569	123.752155	132.643862	133.123741	132.443122	131.130735	134.436127	135.116746	137.338683	134.742305	132.643862	130.545419	127.557805	123.752155	141.535569	1	-0.022097	0	76,774,200
AAPL	2021-02-10T00:00:00	132.270554	133.833695	131.303358	133.335436	73,046,600	132.218982	131.998788	130.858676	127.468524	122.667004	120.048558	106.944487	132.768982	132.723858	132.594606	131.616891	131.075056	127.517342	124.152572	120.857666	108.661628	132.578496	132.93579	132.348517	130.088396	127.088594	124.598906	116.839959	133.650885	133.621576	132.621235	133.881784	134.340769	135.346461	134.84235	131.192219	1.659799	2.057937	12.199486	23.916963	25.200657	130.861641	132.409742	125.888502	119.950215	47.644123	127.020091	141.535569	36.171477	42.765546	10.63942	-63.828523	8,687,514,000	-0.030354	125	39.72068	131.998788	4.501438	141.001664	122.995913	3.686861	131.745699	139.119422	124.371977	141.535569	123.830206	132.682888	133.433141	132.16309	131.449914	134.146317	135.416367	137.357103	134.772121	132.682888	130.593655	127.619154	123.830206	141.535569	1	-0.072126	0	73,046,600
AAPL	2021-02-11T00:00:00	132.016541	133.247504	130.687875	132.768789	64,280,000	132.047484	132.215443	131.199397	127.786184	122.933512	120.328293	107.266985	132.618494	132.595254	132.505673	131.653223	131.147478	127.693782	124.359519	121.078634	108.894016	132.541689	132.937481	132.437583	130.26675	127.334634	124.835896	117.089432	132.841411	133.120395	132.723902	133.348073	134.449478	135.422279	135.070917	131.462374	1.490738	1.944497	11.705686	22.613449	25.137716	131.212822	132.409742	126.951799	119.950215	42.576854	127.020091	141.535569	34.421531	36.979121	-4.488867	-65.578469	8,623,234,000	-0.056104	124	39.741342	132.215443	4.385594	140.986631	123.444255	3.533144	131.771494	138.837781	124.705206	141.535569	123.830206	132.682888	132.469202	131.10471	129.938866	133.635046	134.999539	137.357103	134.772121	132.682888	130.593655	127.619154	123.830206	141.535569	1	-0.114539	0	64,280,000
AAPL	2021-02-12T00:00:00	132.250992	132.407309	130.609707	131.254504	60,145,100	132.399861	132.540396	131.380928	128.036932	123.203016	120.57882	107.579567	132.544994	132.532661	132.466491	131.707565	131.232364	127.872496	124.567189	121.299869	109.126423	132.57869	132.940867	132.518475	130.44184	127.579831	125.071989	117.338029	132.197739	132.547378	132.69161	132.902308	134.526177	135.469932	135.277295	131.721499	1.359996	1.827597	11.272458	21.718219	24.314702	132.51999	132.643862	127.003013	119.950215	32.966664	127.020091	140.764902	38.057279	36.216763	-14.856067	-61.942721	8,683,379,100	0.005633	125	39.760715	132.540396	4.113826	140.768047	124.312745	3.065791	131.81716	137.948742	125.685579	141.535569	123.830206	132.682888	131.983973	130.720442	129.424344	133.280071	134.543602	137.357103	134.772121	132.682888	130.593655	127.619154	123.830206	141.535569	0	-0.05023	60,145,100	0
AAPL	2021-02-16T00:00:00	130.121216	132.876233	129.730423	132.368225	80,576,300	132.326601	132.845192	131.433175	128.238061	123.423997	120.791202	107.874144	132.060238	132.094217	132.10568	131.563352	131.146891	127.960681	124.713348	121.474549	109.335327	132.164391	132.710469	132.421574	130.523577	127.761889	125.260947	117.562324	131.286173	131.621883	132.15263	132.433339	134.500985	135.452397	135.436569	131.96284	1.072168	1.676511	11.162277	20.210344	24.567164	132.216807	132.643862	127.783416	119.950215	29.221327	127.020091	140.764902	22.562152	31.680321	-39.044553	-77.437848	8,602,802,800	0.026264	124	39.78606	132.845192	3.649335	140.143862	125.546521	3.086332	131.655642	137.828306	125.482977	141.535569	123.830206	132.682888	131.756003	131.104696	129.958401	132.902298	133.553604	137.357103	134.772121	132.682888	130.593655	127.619154	123.830206	141.535569	1	-0.094995	0	80,576,300
AAPL	2021-02-17T00:00:00	127.825371	129.17358	126.486941	128.225928	97,918,500	131.940836	133.00154	131.513381	128.396005	123.684482	121.026298	108.162974	131.213265	131.318063	131.447171	131.223535	130.891389	127.955374	124.795243	121.600308	109.519307	131.345986	132.23239	132.144051	130.507393	127.877715	125.400238	117.760844	129.717411	130.171315	130.970345	131.806385	134.327898	135.333995	135.527144	132.17988	0.651299	1.471469	12.007014	18.603391	29.709951	130.595066	132.643862	127.817556	119.950215	27.742287	126.486941	138.511489	11.130811	23.916747	-103.267603	-88.869189	8,504,884,300	0.02574	123	39.816058	133.00154	3.335415	139.67237	126.33071	3.074873	131.290854	137.440601	125.141108	141.535569	125.400789	133.468179	130.909291	128.942348	127.763481	132.088158	134.055101	137.727761	135.372083	133.468179	131.564275	128.853632	125.400789	141.535569	1	-0.132793	0	97,918,500
AAPL	2021-02-18T00:00:00	126.721428	127.00474	124.474418	126.223169	96,856,700	131.547108	132.897835	131.556453	128.545331	123.876753	121.239642	108.441328	130.314897	130.482311	130.720133	130.814253	130.570623	127.906984	124.845932	121.701716	109.690473	130.397002	131.634285	131.775439	130.441723	127.957634	125.513013	117.945505	127.785783	128.409574	129.362598	130.971745	134.001283	135.115735	135.544034	132.371087	0.226072	1.22239	13.283042	17.242089	31.930685	129.588805	132.643862	127.817556	119.950215	32.830612	124.474418	134.703191	21.967541	18.553501	-124.781495	-78.032459	8,408,027,600	0.023453	122	39.845339	132.897835	3.501196	139.900226	125.895443	2.940749	130.855671	136.737168	124.974173	141.535569	124.474418	133.004994	127.828631	126.483681	125.141992	129.17032	130.515269	137.509137	135.018209	133.004994	130.991778	128.125504	124.474418	141.535569	1	-0.164447	96,856,700	0
AAPL	2021-02-19T00:00:00	126.877731	127.698389	125.832392	127.239216	87,668,800	130.832463	132.565872	131.524224	128.668519	124.154987	121.415012	108.715132	129.627464	129.826933	130.128995	130.456387	130.286554	127.866622	124.899401	121.804211	109.86149	129.548025	131.060941	131.415538	130.376327	128.036607	125.624658	118.128952	126.260451	126.935581	127.861013	130.015161	133.558243	134.820806	135.49555	132.539011	-0.09719	0.958474	14.170069	18.079942	30.588395	129.588805	132.682888	127.134711	119.950215	44.059404	124.474418	134.703191	23.495617	18.864656	-104.54354	-76.504383	8,495,696,400	0.024379	123	39.871873	132.565872	3.745618	140.057108	125.074637	2.594646	130.476819	135.666112	125.287527	141.535569	124.474418	133.004994	126.066862	125.128984	123.53654	127.659306	128.597183	137.509137	135.018209	133.004994	130.991778	128.125504	124.474418	141.535569	0	-0.090689	0	87,668,800
AAPL	2021-02-22T00:00:00	123.096901	126.731192	122.706116	125.060584	103,916,400	129.781251	131.937566	131.418023	128.703799	124.383978	121.526476	108.966311	128.321351	128.603291	129.047134	129.787343	129.733504	127.679574	124.851967	121.829809	109.993186	128.141559	130.159135	130.767282	130.157833	128.008763	125.657963	118.272054	124.420862	125.082015	126.02035	128.722874	132.921127	134.403188	135.351472	132.669393	-0.650956	0.636588	15.709296	16.418275	34.664751	128.704653	132.120842	126.829868	119.950215	27.477973	122.706116	134.703191	3.257338	16.240165	-140.039304	-96.742662	8,391,780,000	-0.057384	122	39.901937	131.937566	4.222353	140.382273	123.492859	2.582548	129.77397	134.939065	124.608875	141.535569	122.706116	132.120842	126.802837	125.907286	124.936841	127.773283	128.668834	137.091818	134.342718	132.120842	129.898967	126.735619	122.706116	141.535569	1	-0.127172	0	103,916,400
AAPL	2021-02-23T00:00:00	122.960121	123.790535	115.662233	120.908508	158,273,000	128.701712	131.114635	131.375415	128.787069	124.589461	121.645044	109.213038	127.249105	127.57726	128.11067	129.166686	129.212475	127.494497	124.802181	121.852192	110.12221	126.901353	129.30414	130.116674	129.93259	127.971293	125.686352	118.411296	122.841518	123.408047	124.202316	127.251628	132.130444	133.890825	135.12468	132.76439	-1.08831	0.291608	18.270436	13.763868	43.070821	124.747964	128.598901	126.554287	119.950215	23.612295	115.662233	134.703191	38.327317	21.693424	-182.277971	-61.672683	8,233,507,000	-0.032827	121	39.947611	131.114635	4.290868	139.696372	122.532899	3.011937	129.125032	135.148907	123.101157	140.764902	115.662233	128.213567	124.178069	121.624947	120.152993	125.650023	128.203145	134.840672	131.175682	128.213567	125.251452	121.034204	115.662233	140.764902	1	-0.15773	158,273,000	0
AAPL	2021-02-24T00:00:00	122.461868	122.667029	119.41376	122.061319	111,039,900	127.660272	130.255088	131.285954	128.83189	124.729742	121.74188	109.448513	126.291658	126.647189	127.241624	128.557158	128.693197	127.297139	124.740594	121.864264	110.244993	125.766836	128.480067	129.431017	129.684543	127.915304	125.702527	118.543125	121.627118	122.100609	122.589344	125.730631	131.212789	133.301681	134.823291	132.824924	-1.458311	-0.058376	20.648638	12.792127	40.029983	124.454868	128.598901	126.315292	119.950215	24.388519	115.662233	134.703191	35.710575	25.765077	-156.662415	-64.289425	8,122,467,100	0.005327	120	39.979433	130.255088	4.211593	138.678275	121.831901	3.114743	128.490445	134.71993	122.26096	140.764902	115.662233	128.213567	120.804296	117.818057	112.675994	125.94636	128.932599	134.840672	131.175682	128.213567	125.251452	121.034204	115.662233	140.764902	1	-0.183068	111,039,900	0
AAPL	2021-02-25T00:00:00	118.202332	123.546301	117.762703	121.807315	148,199,500	126.25345	129.236216	130.862226	128.807713	124.760253	121.786577	109.65676	124.673793	125.11176	125.850964	127.61581	127.886208	126.94048	124.568534	121.791751	110.32417	124.047211	127.332185	128.424584	129.267698	127.74353	125.632436	118.630228	119.784064	120.35628	120.721614	123.959359	130.089615	132.586257	134.41493	132.836983	-2.071372	-0.460975	23.074246	11.38093	38.763232	124.269233	128.598901	126.315292	120.636765	3.17962	115.662233	134.703191	13.340184	29.126025	-168.918861	-86.659816	7,974,267,600	-0.047123	119	40.019674	129.236216	4.543471	138.323158	120.149274	3.286769	127.510625	134.084163	120.937086	138.511489	115.662233	127.086861	121.514219	120.361409	118.26095	123.614678	124.767488	133.119064	129.783073	127.086861	124.390648	120.551973	115.662233	138.511489	1	-0.203816	0	148,199,500
AAPL	2021-02-26T00:00:00	118.46611	121.973391	118.407488	119.765461	164,560,400	124.898407	128.472945	130.260191	128.801103	124.796037	121.870624	109.8707	123.432256	123.90346	124.714832	126.784019	127.161585	126.608152	124.407944	121.725897	110.405184	122.631331	126.306461	127.471037	128.862145	127.577895	125.566685	118.717883	118.169221	118.688955	119.002539	122.14623	128.831702	131.784628	133.919684	132.806802	-2.507042	-0.870188	25.326597	10.56271	35.976389	124.269233	128.598901	126.529902	122.39938	4.783638	115.662233	134.703191	14.725507	21.258755	-151.763203	-85.274493	8,138,828,000	-0.065282	120	40.064459	128.472945	5.007127	138.4872	118.45869	3.447269	126.649242	133.543781	119.754703	134.703191	115.662233	125.182712	119.837112	116.127922	114.053513	121.911521	125.620711	130.209525	127.429545	125.182712	122.935879	119.736998	115.662233	134.703191	0	-0.120537	0	164,560,400
AAPL	2021-03-01T00:00:00	124.845673	124.982446	119.960874	120.898755	116,307,900	124.157875	128.278868	129.827497	128.803073	124.947707	121.984579	110.121107	123.714939	124.074772	124.734962	126.607806	126.983438	126.539035	124.419463	121.787674	110.548871	122.621743	125.961006	127.054535	128.70703	127.579201	125.625597	118.866888	118.986653	119.0852	118.824216	120.936981	127.679345	131.035357	133.421686	132.764337	-2.310898	-1.15833	26.123887	14.76524	31.731143	122.417906	128.598901	128.702857	123.040072	30.61227	115.662233	134.703191	48.229925	25.431872	-79.043989	-51.770075	8,255,135,900	0.031299	121	40.098655	128.278868	5.071563	138.421995	118.135742	3.770364	126.477474	134.018203	118.936745	134.703191	115.662233	125.182712	119.615663	117.257935	116.049759	120.823838	123.181567	130.209525	127.429545	125.182712	122.935879	119.736998	115.662233	134.703191	0	-0.048731	116,307,900	0
AAPL	2021-03-02T00:00:00	122.23719	125.754243	122.129724	125.451388	102,260,900	123.369473	127.848037	129.140235	128.754239	125.06915	122.104974	110.356176	123.41939	123.740666	124.350689	126.210477	126.618342	126.370335	124.362035	121.796576	110.665173	122.272527	125.385608	126.470666	128.449544	127.507871	125.630599	118.987446	120.521283	120.155944	119.279623	120.060789	126.574678	130.297053	132.902297	132.702104	-2.338972	-1.394459	26.558535	15.196235	29.636347	121.680311	128.598901	129.25642	123.127834	28.469744	115.662233	133.833695	36.182876	33.046103	-68.429855	-63.817124	8,152,875,000	-0.042232	120	40.127773	127.848037	5.205531	138.259098	117.436975	3.8876	126.073637	133.848837	118.298438	134.703191	115.662233	125.182712	123.262998	121.543549	118.241426	126.565121	128.28457	130.209525	127.429545	125.182712	122.935879	119.736998	115.662233	134.703191	1	-0.087093	0	102,260,900
AAPL	2021-03-03T00:00:00	119.247673	122.813577	119.032741	121.934312	112,966,300	122.511703	127.22627	128.32403	128.628251	125.10495	122.176777	110.57852	122.585046	122.923758	123.56561	125.577495	126.051367	126.091015	124.227447	121.746102	110.750571	121.523109	124.566526	125.709699	128.076738	127.354675	125.574019	119.075918	121.174218	120.595685	119.47683	119.271052	125.467122	129.5236	132.339769	132.611513	-2.572793	-1.630126	27.539958	14.147068	33.245568	121.680311	128.213567	131.812247	125.683661	25.964627	115.662233	133.247504	20.388883	34.933895	-99.955118	-79.611117	8,039,908,700	-0.068958	119	40.158746	127.22627	5.459809	138.145888	116.306651	3.976921	125.423545	133.377387	117.469703	134.703191	115.662233	125.182712	123.373719	120.993195	119.7492	124.617714	126.998239	130.209525	127.429545	125.182712	122.935879	119.736998	115.662233	134.703191	1	-0.119457	0	112,966,300
AAPL	2021-03-04T00:00:00	117.362144	120.752195	115.886941	118.944822	178,155,000	121.575774	126.561441	127.475324	128.504353	125.119251	122.230795	110.782627	121.540466	121.912556	122.61123	124.830645	125.382965	125.748706	124.046781	121.659291	110.816357	120.586826	123.627086	124.866477	127.63493	127.150917	125.478679	119.143417	120.10636	119.943734	118.963925	118.474171	124.335338	128.699238	131.725466	132.489221	-2.877079	-1.879516	28.943658	12.911705	35.988634	121.196712	128.213567	131.83176	125.683661	24.48977	115.662233	132.876233	9.87517	22.148976	-115.070731	-90.12483	7,861,753,700	-0.06974	118	40.206379	126.561441	5.817669	138.19678	114.926103	4.141609	124.655793	132.93901	116.372576	134.703191	115.662233	125.182712	120.364663	117.91575	116.583828	121.696586	124.145499	130.209525	127.429545	125.182712	122.935879	119.736998	115.662233	134.703191	1	-0.146531	0	178,155,000
AAPL	2021-03-05T00:00:00	118.622421	119.130444	114.861129	118.192564	153,766,600	120.750243	125.791353	126.87096	128.375029	125.149706	122.27794	110.995247	120.956857	121.314349	121.997567	124.266261	124.862924	125.469244	123.904035	121.599155	110.89403	120.049853	122.870988	124.185485	127.247403	126.979947	125.407226	119.221425	118.606938	119.104966	118.487732	117.779637	123.252894	127.860658	131.084676	132.344791	-2.982158	-2.100045	30.394079	11.927439	35.076835	120.307686	126.686309	131.83176	125.683661	27.093618	114.861129	132.876233	20.87855	17.047534	-104.709152	-79.12145	8,015,520,300	-0.051724	119	40.248114	125.791353	5.797164	137.38568	114.197026	4.31816	124.081186	132.717505	115.444867	134.703191	114.861129	124.78216	118.000427	115.248659	113.135173	120.113913	122.865681	130.020464	127.123523	124.78216	122.440796	119.10733	114.861129	134.703191	0	-0.068947	153,766,600	0
AAPL	2021-03-08T00:00:00	113.679016	118.212108	113.532471	118.143721	154,376,600	119.808455	124.794853	126.269032	128.075626	125.100721	122.203296	111.17575	119.501289	119.926107	120.71779	123.303784	124.002623	125.006882	123.634955	121.442321	110.921741	118.764175	121.717433	123.17072	126.671089	126.678087	125.236951	119.248129	116.201191	117.059694	117.328197	116.787236	122.094786	126.930117	130.375102	132.162946	-3.424846	-2.365005	31.927776	10.86412	34.276876	119.643357	124.117831	131.83176	125.683661	24.752505	113.532471	129.17358	0.936925	10.563548	-115.48033	-99.063075	7,861,143,700	-0.120556	118	40.287331	124.794853	6.088243	136.97134	112.618366	4.457027	123.090503	132.004557	114.17645	134.703191	113.532471	124.117831	117.537998	115.945552	113.268682	120.214868	121.807314	129.706901	126.615976	124.117831	121.619686	118.063005	113.532471	134.703191	1	-0.102267	0	154,376,600
AAPL	2021-03-09T00:00:00	118.300034	119.247686	116.053031	116.287499	129,525,800	119.342446	124.022079	125.766881	127.886591	125.125186	122.206998	111.38225	119.261038	119.630457	120.345828	122.848898	123.563962	124.743869	123.494562	121.380097	110.995157	118.489916	121.098878	122.55772	126.287732	126.499122	125.159658	119.319018	115.455086	116.029733	116.663453	116.048464	121.008557	126.010207	129.659315	131.96755	-3.364023	-2.564808	32.902005	11.5991	31.018782	119.643357	124.117831	132.546315	125.683661	36.348384	113.532471	127.698389	33.655164	18.490213	-71.426155	-66.344836	7,990,669,500	-0.124123	119	40.322272	124.022079	5.867902	135.757883	112.286275	4.595198	122.634268	131.824664	113.443873	134.703191	113.532471	124.117831	115.141198	112.070289	110.461561	116.749926	119.820835	129.706901	126.615976	124.117831	121.619686	118.063005	113.532471	134.703191	0	-0.030245	129,525,800	0
AAPL	2021-03-10T00:00:00	117.215599	119.355135	116.697804	118.886199	111,943,300	118.817819	123.239046	125.188184	127.656164	125.152881	122.19898	111.580849	118.85195	119.191392	119.864254	122.33678	123.075627	124.448642	123.329327	121.297632	111.057052	118.103217	120.450642	121.899929	125.869262	126.290975	125.060819	119.377061	115.554701	115.715082	116.102739	115.520383	119.957058	125.082567	128.932292	131.757479	-3.364541	-2.724755	33.75868	11.247218	29.574161	119.643357	124.117831	132.938961	125.683661	36.368721	113.532471	127.698389	25.999927	20.197339	-61.773638	-74.000073	7,878,726,200	-0.123811	118	40.352025	123.239046	5.665602	134.57025	111.907841	4.545653	122.118204	131.209511	113.026898	133.833695	113.532471	123.683083	117.866917	116.486148	114.672262	119.680802	121.061571	129.042606	126.078627	123.683083	121.287538	117.876933	113.532471	133.833695	1	-0.068515	0	111,943,300
AAPL	2021-03-11T00:00:00	119.149979	120.371178	118.46611	119.716617	103,026,500	118.912584	122.583017	124.727835	127.372336	125.198434	122.214979	111.791745	118.911556	119.183862	119.754366	122.04707	122.773654	124.240852	123.219344	121.255104	111.137578	118.16361	120.061207	121.435452	125.535686	126.133003	125.000442	119.452376	116.76678	116.521655	116.275217	115.339052	119.023552	124.184391	128.222016	131.543514	-3.172295	-2.814263	34.089775	12.424901	27.911766	119.643357	124.117831	133.343786	125.683661	39.45615	113.532471	126.731192	42.561003	34.072031	-36.306072	-57.438997	7,981,752,700	-0.127297	119	40.380076	122.583017	5.313472	133.209962	111.956072	4.637766	121.835516	131.111049	112.559983	133.247504	113.532471	123.389987	117.75618	116.157224	115.098849	118.814555	120.41351	128.594756	125.716361	123.389987	121.063613	117.751488	113.532471	133.247504	0	-0.000893	0	103,026,500
AAPL	2021-03-12T00:00:00	118.241409	118.378183	116.4145	117.625927	88,105,100	118.890114	121.89426	124.096524	127.105846	125.248781	122.238351	111.996421	118.777526	119.012507	119.521603	121.701101	122.42502	124.005579	123.088345	121.195427	111.208263	118.041578	119.647721	120.936496	125.17761	125.949924	124.921758	119.516551	117.958198	117.35428	116.663084	115.359369	118.185678	123.31048	127.520056	131.324503	-3.058002	-2.863011	34.788408	11.805401	30.259568	119.643357	124.117831	133.343786	125.683661	42.811689	113.532471	125.754243	38.529097	35.696676	-44.911001	-61.470903	7,893,647,600	-0.094914	118	40.403773	121.89426	4.90326	131.700781	112.08774	4.535185	121.49322	130.563591	112.42285	132.876233	113.532471	123.204352	119.329089	118.287	117.424021	120.192068	121.234157	128.311105	125.486916	123.204352	120.921788	117.672036	113.532471	132.876233	1	-0.043072	88,105,100	0
AAPL	2021-03-15T00:00:00	121.133194	121.142966	117.645449	118.612644	92,403,800	118.518866	121.338371	123.597491	126.919628	125.383079	122.320244	112.215385	119.24866	119.398087	119.76954	121.649473	122.325648	123.892937	123.036894	121.194195	111.307019	118.449411	119.575238	120.708547	124.943389	125.841619	124.899874	119.607465	119.470382	118.876319	117.725811	115.774357	117.529789	122.519532	126.85916	131.11341	-2.702923	-2.830993	34.262822	16.125361	28.315615	118.173024	124.117831	133.343786	125.683661	47.499314	113.532471	125.754243	62.190023	47.760041	-14.720459	-37.809977	7,986,051,400	-0.07599	119	40.429533	121.338371	4.254622	129.847614	112.829127	4.204415	121.458932	129.867762	113.050103	132.876233	113.532471	123.204352	117.678031	116.977878	115.714347	118.941562	119.641714	128.311105	125.486916	123.204352	120.921788	117.672036	113.532471	132.876233	0	0.021081	92,403,800	0
AAPL	2021-03-16T00:00:00	122.676811	124.288796	121.846397	122.803813	115,227,900	118.562828	120.96615	123.154343	126.784377	125.520789	122.402674	112.442445	119.93429	119.994218	120.216813	121.742868	122.352661	123.845246	123.027418	121.223553	111.420151	119.205401	119.702709	120.637726	124.777004	125.770401	124.906934	119.711558	121.269435	120.614527	119.259102	116.503721	117.080954	121.834594	126.260142	130.916693	-2.270787	-2.718952	32.656808	21.035095	26.651974	118.910633	124.117831	133.151119	125.683661	50.286027	113.532471	125.754243	74.820083	58.513068	20.162119	-25.179917	8,101,279,300	-0.065144	120	40.462246	120.96615	3.740366	128.446882	113.485418	4.176503	121.574921	129.927927	113.221914	129.17358	113.532471	121.353025	119.97387	118.804774	116.476353	122.30229	123.471386	125.482278	123.198676	121.353025	119.507374	116.879668	113.532471	129.17358	0	0.075826	0	115,227,900
AAPL	2021-03-17T00:00:00	121.88546	122.960114	119.521212	121.19182	111,932,600	118.826607	120.669155	122.714711	126.697292	125.636762	122.483424	112.660796	120.324524	120.338081	120.473528	121.755831	122.316722	123.768391	122.997367	121.236661	111.524283	119.809516	119.790262	120.540119	124.584889	125.674735	124.896692	119.805519	122.54737	122.010246	120.777606	117.352167	116.796527	121.232244	125.713515	130.730999	-1.969469	-2.569055	31.726723	19.678215	29.294262	118.910633	124.117831	133.151119	125.683661	55.399578	113.532471	125.754243	68.345153	68.451753	8.379284	-31.654847	7,989,346,700	-0.047425	119	40.493694	120.669155	3.386106	127.441366	113.896943	4.009025	121.604496	129.622546	113.586446	127.698389	113.532471	120.61543	122.937335	121.585874	120.494936	124.028272	125.379734	124.355232	122.287008	120.61543	118.943851	116.563977	113.532471	127.698389	1	0.022254	111,932,600	0
AAPL	2021-03-18T00:00:00	117.75293	120.341874	117.547769	120.048783	121,229,700	118.865685	120.22073	122.134006	126.496341	125.690351	122.533754	112.856675	119.810205	119.868053	120.054974	121.39193	121.965661	123.532491	122.859355	121.167676	111.58626	119.614302	119.512526	120.158444	124.23413	125.467266	124.803019	119.856187	121.921141	121.74488	121.116898	117.945818	116.522344	120.636633	125.171033	130.538778	-2.040611	-2.463366	31.295171	18.092855	30.599482	118.910633	123.683083	132.587766	125.683661	49.060973	113.532471	125.754243	34.532298	59.232511	-19.587432	-65.467702	7,868,117,000	-0.119411	118	40.525998	120.22073	3.126299	126.473328	113.968132	4.049499	121.23768	129.336677	113.138683	127.698389	113.532471	120.61543	121.455595	119.951077	118.016694	123.389978	124.894497	124.355232	122.287008	120.61543	118.943851	116.563977	113.532471	127.698389	1	-0.023662	0	121,229,700
AAPL	2021-03-19T00:00:00	117.225349	118.632173	116.922494	117.137427	185,549,500	118.725978	119.738111	121.542358	126.370877	125.704909	122.585723	113.047753	119.293234	119.387562	119.619647	121.01315	121.601022	123.285152	122.711092	121.08961	111.64237	119.316059	119.227252	119.780855	123.870562	125.244502	124.697902	119.899656	119.951984	120.428981	120.590539	118.295124	116.248294	120.037418	124.626836	130.338116	-2.115179	-2.393729	31.027371	17.4946	30.796989	120.170913	123.389987	131.635692	126.942057	38.138642	113.532471	125.754243	30.215574	44.364342	-25.859489	-69.784426	7,682,567,500	-0.165721	117	40.575052	119.738111	2.769186	125.276482	114.19974	3.706166	120.855553	128.267885	113.443221	126.731192	113.532471	120.131831	118.547524	116.753175	115.753419	119.547279	121.341629	123.616293	121.68928	120.131831	118.574382	116.356997	113.532471	126.731192	1	-0.062801	185,549,500	0

Subsets and Splits

No community queries yet

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