Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

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	2017-03-27T00:00:00	32.680218	32.759087	32.155959	32.334578	94,300,400	32.598806	32.426104	32.28699	30.793194	29.479341	28.462472	26.433778	32.593257	32.573882	32.529384	32.235632	32.068757	30.95187	30.01581	29.272799	27.485451	32.645388	32.527049	32.459234	31.768561	30.805644	29.967932	28.065056	32.703625	32.704638	32.746111	32.749924	33.162592	33.571007	33.317007	31.387813	0.504363	0.601441	58.128481	26.10846	16.006058	32.640791	32.232525	30.074211	28.306705	57.039206	31.791775	33.125623	66.607483	65.448453	13.109217	-33.392517	4,800,576,000	0.053041	43	23.386906	32.426104	0.249641	32.925387	31.926821	0.332715	32.27471	32.94014	31.609281	33.125623	31.710594	32.418109	32.687191	32.494654	32.36475	32.817095	33.009632	32.791676	32.585082	32.418109	32.251135	32.01341	31.710594	33.125623	0	-0.084626	94,300,400	0
AAPL	2017-03-28T00:00:00	33.357597	33.413268	32.619924	32.687198	133,499,200	32.710385	32.50509	32.35287	30.910451	29.58218	28.539854	26.487626	32.746125	32.716376	32.656801	32.337629	32.167898	31.046212	30.103751	29.353686	27.54388	32.78335	32.615763	32.541588	31.869126	30.907704	30.064866	28.13395	32.88882	32.860981	32.859394	32.822715	33.175335	33.614049	33.408367	31.50179	0.533071	0.587767	57.079705	34.5304	13.613838	32.784614	32.397222	30.163712	28.306705	69.900581	31.791775	33.413268	96.566679	75.202912	72.657449	-3.433321	4,934,075,200	0.120667	44	23.395165	32.50509	0.281611	33.068312	31.941868	0.373144	32.377842	33.124131	31.631554	33.413268	31.791775	32.602522	32.531755	32.304422	31.928626	32.907551	33.134883	33.030596	32.793858	32.602522	32.411186	32.138775	31.791775	33.413268	0	-0.03533	133,499,200	0
AAPL	2017-03-29T00:00:00	33.431816	33.517648	33.216084	33.329748	116,760,000	32.795286	32.555312	32.417915	31.024758	29.682652	28.617748	26.543549	32.883263	32.846456	32.776035	32.4371	32.265123	31.139765	30.191332	29.434441	27.602466	32.914519	32.704022	32.624584	31.968003	31.00901	30.161736	28.203046	33.185464	33.104237	33.046148	32.929318	33.202463	33.660353	33.500228	31.617184	0.555409	0.581295	56.276041	34.535149	12.828944	32.836803	32.449412	30.264421	28.467466	72.554356	32.155959	33.517648	93.696648	85.623603	98.728408	-6.303352	5,050,835,200	0.094473	45	23.402431	32.555312	0.348616	33.252544	31.85808	0.362373	32.478221	33.202967	31.753475	33.517648	31.791775	32.654712	33.130263	32.847258	32.336919	33.640602	33.923608	33.110342	32.858365	32.654712	32.451059	32.161112	31.791775	33.517648	0	0.006995	116,760,000	0
AAPL	2017-03-30T00:00:00	33.387737	33.519963	33.287991	33.448052	84,829,200	32.870444	32.612957	32.486578	31.138229	29.776901	28.69795	26.599114	32.984158	32.944871	32.870143	32.523522	32.351478	31.227921	30.275448	29.512724	27.660031	33.022238	32.783301	32.699186	32.060668	31.106512	30.256191	28.271148	33.448589	33.33961	33.241726	33.051972	33.240061	33.707481	33.59121	31.733371	0.563064	0.577649	55.53367	33.006401	12.244155	32.837961	32.450569	30.334392	28.510386	70.314128	32.155959	33.519963	90.306059	93.523129	96.768496	-9.693941	4,966,006,000	0.129555	44	23.40768	32.612957	0.386135	33.385226	31.840687	0.367012	32.564841	33.298866	31.830817	33.519963	31.791775	32.655869	33.388516	33.259384	33.086952	33.560948	33.69008	33.112111	32.859795	32.655869	32.451943	32.161608	31.791775	33.519963	1	-0.056853	0	84,829,200
AAPL	2017-03-31T00:00:00	33.325108	33.466611	33.174324	33.339025	78,646,800	32.955577	32.657959	32.551531	31.251418	29.872316	28.779813	26.654731	33.052348	33.014005	32.940137	32.596393	32.426372	31.310163	30.355702	29.588217	27.7164	33.104904	32.851125	32.763688	32.146428	31.199886	30.347818	28.338073	33.56624	33.479232	33.376937	33.171535	33.282061	33.75358	33.679846	31.849696	0.557649	0.573649	54.318367	31.083751	13.796237	32.837961	32.450569	30.496484	28.718442	68.583649	32.155959	33.519963	85.714453	89.90572	84.640097	-14.285547	4,887,359,200	0.090647	43	23.412511	32.657959	0.414491	33.486941	31.828978	0.377783	32.637248	33.392814	31.881682	33.519963	31.791775	32.655869	33.398564	33.277164	33.166592	33.509137	33.630536	33.112111	32.859795	32.655869	32.451943	32.161608	31.791775	33.519963	1	-0.111158	0	78,646,800
AAPL	2017-04-03T00:00:00	33.334393	33.43182	33.183612	33.336715	79,942,800	33.00754	32.70853	32.614349	31.363776	29.962034	28.858142	26.709926	33.108757	33.072257	33.000792	32.663484	32.49622	31.389545	30.434089	29.662399	27.772301	33.173779	32.915547	32.823908	32.228114	31.290993	30.438008	28.404537	33.545019	33.530635	33.465467	33.279024	33.326386	33.797493	33.765328	31.965808	0.547793	0.568478	53.189871	29.511627	13.098464	32.837961	32.56656	30.537081	28.915922	69.907419	32.155959	33.519963	86.395168	87.471893	79.685443	-13.604832	4,967,302,000	0.087902	44	23.417421	32.70853	0.432767	33.574063	31.842996	0.382091	32.703642	33.467824	31.939461	33.519963	31.791775	32.655869	33.322014	33.177417	33.029727	33.469704	33.614301	33.112111	32.859795	32.655869	32.451943	32.161608	31.791775	33.519963	0	-0.057033	0	79,942,800
AAPL	2017-04-04T00:00:00	33.5826	33.610435	33.211443	33.230001	79,565,600	33.121901	32.769422	32.686538	31.480729	30.055062	28.937452	26.7689	33.203525	33.165047	33.090301	32.74704	32.579788	31.475547	30.516944	29.740026	27.830114	33.278336	32.998792	32.898389	32.315126	31.386271	30.531562	28.472922	33.544856	33.560545	33.560361	33.385406	33.377387	33.842966	33.849739	32.082315	0.553627	0.565508	52.511912	30.739751	12.043944	32.883197	32.660515	30.573585	28.93671	68.854202	32.155959	33.610435	98.086217	90.065279	92.64528	-1.913783	5,046,867,600	0.114946	45	23.422426	32.769422	0.466234	33.70189	31.836954	0.381428	32.787353	33.550209	32.024497	33.610435	31.791775	32.701105	33.316608	33.201396	33.0684	33.449605	33.564817	33.181231	32.915707	32.701105	32.486503	32.180969	31.791775	33.610435	0	-0.010471	79,565,600	0
AAPL	2017-04-05T00:00:00	33.408627	33.742667	33.359911	33.45502	110,871,600	33.182215	32.827647	32.725788	31.59471	30.14383	29.015438	26.827266	33.244546	33.209334	33.139274	32.807184	32.643544	31.551354	30.593041	29.812672	27.885622	33.330468	33.059668	32.953934	32.39073	31.474523	30.6201	28.538989	33.525202	33.545628	33.608379	33.472753	33.425774	33.885405	33.929919	32.198188	0.538012	0.560009	52.135468	31.032114	11.119143	32.949313	32.767221	30.653035	29.082222	63.933449	32.155959	33.742667	78.947584	87.809656	89.260366	-21.052416	4,935,996,000	0.094718	44	23.429272	32.827647	0.46988	33.767408	31.887886	0.396175	32.846522	33.638871	32.054172	33.742667	31.791775	32.767221	33.468159	33.325883	33.069167	33.724876	33.867151	33.282257	32.997426	32.767221	32.537016	32.209266	31.791775	33.742667	1	-0.070608	0	110,871,600
AAPL	2017-04-06T00:00:00	33.325108	33.524604	33.276392	33.471248	84,596,000	33.245776	32.885408	32.769399	31.698198	30.231022	29.099726	26.884289	33.260658	33.230384	33.167864	32.854268	32.695972	31.620913	30.664938	29.882225	27.939746	33.356448	33.107046	33.000036	32.458589	31.558241	30.70544	28.603644	33.476213	33.493402	33.587075	33.537485	33.467132	33.921951	34.004295	32.312837	0.512983	0.550603	51.35418	29.452722	12.265772	32.949313	32.767221	30.975476	29.508545	65.805375	32.155959	33.742667	73.68392	83.572574	63.565323	-26.31608	4,851,400,000	0.028734	43	23.434446	32.885408	0.455554	33.796516	31.9743	0.395512	32.892101	33.683125	32.101077	33.742667	32.155959	32.949313	33.503735	33.264803	33.120979	33.647559	33.886491	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.121673	0	84,596,000
AAPL	2017-04-07T00:00:00	33.250877	33.445733	33.234641	33.341346	66,688,800	33.308408	32.934122	32.802431	31.799924	30.315162	29.181793	26.941352	33.258702	33.23411	33.180635	32.890324	32.738657	31.684833	30.732989	29.948931	27.992593	33.357376	33.141852	33.037073	32.519478	31.637711	30.787641	28.666993	33.380424	33.408729	33.511827	33.574153	33.500092	33.950291	34.071534	32.425656	0.481607	0.536804	50.410636	28.140971	12.600368	33.181296	32.767221	31.050665	29.523619	58.986803	32.155959	33.742667	69.005669	73.879058	49.187948	-30.994331	4,784,711,200	-0.016031	42	23.43849	32.934122	0.438809	33.81174	32.056504	0.385571	32.92627	33.697413	32.155128	33.742667	32.155959	32.949313	33.375368	33.226132	33.127156	33.474344	33.62358	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.164724	0	66,688,800
AAPL	2017-04-10T00:00:00	33.211445	33.376147	33.148811	33.311195	75,733,600	33.361531	32.980168	32.83797	31.900816	30.397821	29.269748	26.99759	33.24925	33.229989	33.185375	32.919516	32.775026	31.7447	30.798211	30.013535	28.044522	33.339746	33.168264	33.068535	32.574832	31.713929	30.867436	28.729382	33.271456	33.315373	33.419743	33.583342	33.525176	33.970616	34.130697	32.536315	0.44839	0.519121	49.083732	26.758768	13.835877	33.445739	32.767221	31.080736	29.523619	68.479487	32.155959	33.742667	66.520491	69.736693	35.327247	-33.479509	4,708,977,600	-0.042333	41	23.44306	32.980168	0.415413	33.810994	32.149342	0.350941	32.95343	33.655312	32.251547	33.742667	32.155959	32.949313	33.310417	33.175101	33.099325	33.386193	33.521509	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.20071	0	75,733,600
AAPL	2017-04-11T00:00:00	32.854214	33.253206	32.490016	33.158097	121,517,600	33.311192	33.010789	32.857549	31.996041	30.475378	29.350898	27.055127	33.170243	33.161666	33.134427	32.91358	32.781117	31.788211	30.852317	30.069786	28.09238	33.247506	33.156268	33.069785	32.61222	31.778571	30.938415	28.787657	33.08789	33.146482	33.270216	33.541009	33.53352	33.977759	34.177585	32.643111	0.388758	0.493049	45.885018	22.723607	24.766511	33.116341	32.767221	31.080736	29.523619	51.17084	32.155959	33.742667	44.006513	59.844225	-17.646521	-55.993487	4,587,460,000	-0.024557	40	23.450117	33.010789	0.379107	33.769002	32.252575	0.374967	32.943981	33.693915	32.194047	33.742667	32.155959	32.949313	33.245468	33.114789	33.018132	33.342124	33.472803	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.230474	0	121,517,600
AAPL	2017-04-12T00:00:00	32.893635	32.974823	32.710375	32.847241	81,400,000	33.257374	33.02633	32.883528	32.093348	30.555832	29.425789	27.114415	33.114921	33.112933	33.097382	32.911767	32.789772	31.831561	30.906036	30.125704	28.140154	33.171587	33.145111	33.07256	32.64742	31.842209	31.008569	28.845752	32.918343	32.982441	33.10839	33.464864	33.529223	33.974234	34.213379	32.746161	0.340753	0.462589	42.914785	21.51304	23.447112	33.116341	32.767221	31.080736	29.523619	55.092683	32.155959	33.742667	46.49097	52.339325	-21.601568	-53.50903	4,668,860,000	-0.04336	41	23.454857	33.02633	0.36681	33.75995	32.29271	0.377784	32.939186	33.694753	32.183618	33.742667	32.155959	32.949313	32.865812	32.478418	32.102622	33.241608	33.629002	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	0	-0.15477	81,400,000	0
AAPL	2017-04-13T00:00:00	32.719662	33.028185	32.719662	32.919158	71,291,600	33.190567	33.030506	32.905519	32.152991	30.633258	29.499034	27.171062	33.03587	33.041429	33.039271	32.894303	32.784379	31.866388	30.953763	30.17707	28.185721	33.073821	33.115904	33.059955	32.671981	31.899152	31.073794	28.901525	32.750935	32.816833	32.929062	33.351988	33.509697	33.958504	34.236937	32.84474	0.28538	0.427148	39.969692	21.248485	21.976169	33.116341	32.767221	31.080736	29.523619	52.2502	32.155959	33.742667	35.526567	42.008017	-29.086813	-64.473433	4,597,568,400	-0.084729	40	23.458929	33.030506	0.362586	33.755677	32.305334	0.37679	32.918279	33.671858	32.1647	33.742667	32.155959	32.949313	32.859611	32.744399	32.595163	33.008847	33.124059	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.189269	0	71,291,600
AAPL	2017-04-17T00:00:00	32.900597	32.912196	32.677902	32.819405	66,328,400	33.148116	33.051846	32.930479	32.21727	30.710818	29.573833	27.227688	33.008815	33.015823	33.017937	32.894875	32.793319	31.906945	31.004995	30.231001	28.232635	33.021099	33.103532	33.059577	32.701299	31.958819	31.141151	28.958535	32.694796	32.738734	32.812148	33.234746	33.483857	33.935785	34.251544	32.939563	0.253179	0.392354	37.380455	20.211521	21.77352	33.116341	32.949313	31.507707	29.523619	54.922437	32.490016	33.742667	32.776949	38.264829	-30.757367	-67.223051	4,663,896,800	0.019534	41	23.462788	33.051846	0.339948	33.731742	32.371951	0.350444	32.916595	33.617483	32.215706	33.742667	32.155959	32.949313	32.822503	32.616821	32.51398	32.925344	33.131026	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	0	-0.117819	66,328,400	0
AAPL	2017-04-18T00:00:00	32.754456	32.949311	32.733579	32.803171	58,790,000	33.090122	33.048831	32.949037	32.276085	30.787968	29.643314	27.282212	32.957943	32.968302	32.977401	32.882109	32.790329	31.940181	31.051033	30.28097	28.277628	32.949525	33.075209	33.046036	32.722365	32.012599	31.204134	29.013528	32.68335	32.692556	32.725537	33.113089	33.449526	33.905513	34.256608	33.030011	0.213406	0.356564	34.832109	20.072715	20.76849	33.116341	32.949313	31.576528	29.523619	32.336131	32.490016	33.742667	21.110409	29.804642	-35.208595	-78.889591	4,605,106,800	-0.049926	40	23.466153	33.048831	0.34242	33.733671	32.363991	0.309186	32.901153	33.519525	32.282781	33.742667	32.155959	32.949313	32.830231	32.748267	32.595937	32.982561	33.064526	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.156141	0	58,790,000
AAPL	2017-04-19T00:00:00	32.633831	32.940036	32.580478	32.9122	69,313,600	32.995245	33.058573	32.964718	32.326898	30.863603	29.711428	27.335802	32.893121	32.907489	32.924544	32.859539	32.778291	31.967383	31.092686	30.327562	28.320974	32.866563	33.035685	33.02179	32.736395	32.061174	31.263352	29.066778	32.658332	32.657757	32.650734	32.989651	33.405699	33.867388	34.251963	33.115828	0.170191	0.31929	33.024035	18.536944	22.437316	33.00731	32.949313	31.618766	29.523619	27.248285	32.490016	33.742667	11.480869	21.789409	-50.43896	-88.519131	4,535,793,200	0.003613	39	23.470065	33.058573	0.32656	33.711694	32.405452	0.313329	32.875694	33.502351	32.249037	33.742667	32.155959	32.949313	32.812449	32.675586	32.596716	32.891318	33.028181	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.188125	0	69,313,600
AAPL	2017-04-20T00:00:00	33.042099	33.153445	32.745175	32.759093	93,278,400	32.958592	33.070404	32.98309	32.380149	30.947484	29.78494	27.392461	32.922916	32.931964	32.94263	32.876135	32.798584	32.009529	31.143986	30.381315	28.36795	32.875082	33.034116	33.027742	32.764442	32.118503	31.329306	29.123557	32.743698	32.719989	32.663415	32.902646	33.366675	33.830431	34.243511	33.198904	0.166962	0.288824	30.819368	20.934623	20.049895	32.967874	32.949313	31.661496	29.523619	41.839957	32.490016	33.742667	44.07318	25.55482	-13.282129	-55.92682	4,629,071,600	-0.019838	40	23.475559	33.070404	0.32115	33.712704	32.428103	0.333874	32.891542	33.559291	32.223793	33.742667	32.155959	32.949313	32.718115	32.496194	32.358558	32.855752	33.077673	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	0	-0.114531	93,278,400	0
AAPL	2017-04-21T00:00:00	33.002666	33.097772	32.905239	33.042101	69,283,600	32.926348	33.086062	32.99775	32.430255	31.029823	29.856764	27.448306	32.938866	32.944819	32.951866	32.887638	32.814283	32.048475	31.192899	30.433223	28.414066	32.883095	33.027665	33.029248	32.788854	32.172586	31.393023	29.17938	32.863275	32.828109	32.73379	32.845278	33.331987	33.794474	34.231658	33.279206	0.159384	0.262936	28.772177	20.081964	19.23327	32.933081	32.949313	31.805513	29.578136	42.303308	32.490016	33.742667	40.925255	32.159768	-12.596075	-59.074745	4,559,788,000	-0.002481	39	23.479619	33.086062	0.309006	33.704074	32.46805	0.326749	32.902125	33.555623	32.248627	33.742667	32.155959	32.949313	32.98024	32.807035	32.57197	33.215304	33.388509	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	1	-0.151035	0	69,283,600
AAPL	2017-04-24T00:00:00	33.320473	33.392384	33.213764	33.287997	68,537,200	32.933308	33.120858	33.031618	32.482309	31.1168	29.932275	27.505272	33.015188	33.013119	33.008575	32.926987	32.85322	32.098358	31.248888	30.490396	28.462886	32.954754	33.04999	33.054073	32.823765	32.232867	31.461612	29.23781	33.080369	33.011296	32.884737	32.837698	33.310187	33.765589	34.22052	33.358112	0.176982	0.245745	27.890318	24.608852	17.6649	32.9412	32.949313	31.88129	29.609451	49.710389	32.490016	33.742667	66.295944	50.43146	33.277066	-33.704056	4,628,325,200	0.035933	40	23.483766	33.120858	0.293074	33.707006	32.53471	0.336857	32.941968	33.615682	32.268254	33.742667	32.155959	32.949313	33.001892	32.906013	32.809359	33.098546	33.194426	33.368204	33.136544	32.949313	32.762081	32.495514	32.155959	33.742667	0	-0.081491	68,537,200	0
AAPL	2017-04-25T00:00:00	33.526936	33.612764	33.373833	33.383114	75,486,000	32.964857	33.163194	33.060105	32.539885	31.204713	30.010104	27.562424	33.117537	33.106541	33.088323	32.981527	32.905045	32.15438	31.308836	30.550526	28.513275	33.062686	33.088664	33.092174	32.86473	32.296291	31.532793	29.297727	33.343189	33.24641	33.091567	32.885816	33.304815	33.746608	34.212526	33.43645	0.205223	0.237641	27.698986	27.747283	16.573317	33.096621	32.949313	31.908342	29.609451	48.821401	32.490016	33.742667	82.778015	63.333071	56.230564	-17.221985	4,703,811,200	0.007643	41	23.488425	33.163194	0.287168	33.73753	32.588857	0.329235	32.997679	33.65615	32.339208	33.742667	32.490016	33.116341	33.308873	33.225363	33.130254	33.403983	33.487493	33.447041	33.264154	33.116341	32.968529	32.758083	32.490016	33.742667	0	-0.021624	75,486,000	0
AAPL	2017-04-26T00:00:00	33.32975	33.543168	33.260161	33.51301	80,164,800	33.01241	33.161801	33.095735	32.588089	31.285993	30.088133	27.618248	33.15998	33.147124	33.125465	33.013184	32.937714	32.200473	31.362018	30.60556	28.5612	33.129031	33.104527	33.112916	32.895705	32.352213	31.598529	29.355113	33.496843	33.418634	33.26532	32.957158	33.306653	33.732615	34.205399	33.513449	0.20928	0.231969	27.027885	26.067659	18.001441	33.096621	32.949313	32.017942	29.779449	48.346171	32.490016	33.612764	74.792742	74.622233	35.561432	-25.207258	4,623,646,400	-0.087332	40	23.493271	33.161801	0.286242	33.734285	32.589317	0.32211	33.029305	33.673526	32.385084	33.742667	32.490016	33.116341	33.504511	33.396258	33.26558	33.635189	33.743442	33.447041	33.264154	33.116341	32.968529	32.758083	32.490016	33.742667	1	-0.070329	0	80,164,800
AAPL	2017-04-27T00:00:00	33.355259	33.441091	33.243913	33.385416	56,985,200	33.058573	33.157973	33.117726	32.628777	31.364287	30.168796	27.673696	33.199036	33.184967	33.160818	33.044282	32.969833	32.245759	31.414472	30.660009	28.608902	33.191367	33.122951	33.132879	32.925791	32.406668	31.663224	29.412198	33.542419	33.498246	33.392063	33.040173	33.314084	33.722846	34.199143	33.589225	0.212109	0.227997	26.333559	24.93513	17.577358	33.096621	32.949313	32.209329	29.937167	50.647956	32.490016	33.612764	77.064745	78.211834	33.533591	-22.935255	4,680,631,600	-0.117932	41	23.496722	33.157973	0.282934	33.723841	32.592106	0.318465	33.060348	33.697278	32.423418	33.742667	32.490016	33.116341	33.377693	33.212218	33.094687	33.495225	33.660699	33.447041	33.264154	33.116341	32.968529	32.758083	32.490016	33.742667	0	-0.01162	0	56,985,200
AAPL	2017-04-28T00:00:00	33.322788	33.473572	33.234641	33.424857	83,441,600	33.118885	33.154726	33.143058	32.666542	31.441778	30.248187	27.72961	33.223786	33.210025	33.185737	33.0696	32.996983	32.287995	31.464691	30.712738	28.655807	33.239406	33.138648	33.148653	32.953007	32.458207	31.72568	29.468408	33.492215	33.497236	33.46244	33.125047	33.32366	33.715749	34.193209	33.663619	0.209318	0.224261	25.794006	24.326661	16.634274	33.096621	32.949313	32.330535	30.01339	51.573615	32.490016	33.612764	74.172672	75.343386	36.75607	-25.827328	4,597,190,000	-0.124396	40	23.501753	33.154726	0.28052	33.715767	32.593685	0.320454	33.085342	33.72625	32.444435	33.742667	32.490016	33.116341	33.346754	33.252418	33.149577	33.449596	33.543932	33.447041	33.264154	33.116341	32.968529	32.758083	32.490016	33.742667	1	-0.061366	0	83,441,600
AAPL	2017-05-01T00:00:00	34.002468	34.14629	33.626674	33.65915	134,411,600	33.229073	33.188594	33.198174	32.718643	31.526361	30.3362	27.786729	33.379523	33.354106	33.311388	33.154407	33.074328	32.35523	31.531475	30.777881	28.709007	33.400057	33.219385	33.214762	33.005396	32.525594	31.800022	29.530824	33.61966	33.616808	33.611308	33.254674	33.351868	33.722056	34.194441	33.739279	0.258965	0.231202	26.942142	33.853194	13.871756	33.363384	33.151124	32.420424	30.183153	63.521116	32.490016	34.14629	91.31656	80.851325	149.625522	-8.68344	4,731,601,600	-0.084802	41	23.510408	33.188594	0.337314	33.863222	32.513966	0.363037	33.172688	33.898762	32.446614	34.14629	32.490016	33.318153	33.343667	33.213762	33.104736	33.452693	33.582598	33.755409	33.513593	33.318153	33.122712	32.844458	32.490016	34.14629	0	-0.003592	134,411,600	0
AAPL	2017-05-02T00:00:00	34.218197	34.352741	34.062776	34.225156	181,408,800	33.375447	33.232784	33.259693	32.773341	31.615361	30.424429	27.844938	33.547257	33.511213	33.450897	33.251115	33.162318	32.428287	31.602178	30.846006	28.763825	33.579898	33.317442	33.293225	33.064202	32.596432	31.876893	29.594819	33.9044	33.844319	33.827002	33.427724	33.399853	33.742128	34.204003	33.816776	0.312121	0.247386	28.364871	35.626708	12.891097	33.548958	33.25435	32.434342	30.214335	74.50001	32.580478	34.352741	92.408336	85.965856	189.222484	-7.591664	4,913,010,400	-0.08221	42	23.522306	33.232784	0.407922	34.048628	32.41694	0.333543	33.27226	33.939346	32.605174	34.352741	32.490016	33.421378	33.925144	33.703998	33.405529	34.223614	34.444759	33.913138	33.64118	33.421378	33.201577	32.888639	32.490016	34.352741	0	0.045823	0	181,408,800
AAPL	2017-05-03T00:00:00	34.113808	34.213557	33.466607	33.772808	182,788,000	33.523444	33.259345	33.289942	32.821406	31.703615	30.509121	27.901425	33.660567	33.620776	33.552883	33.329541	33.23551	32.494386	31.668273	30.910715	28.817059	33.714146	33.401349	33.358926	33.116769	32.66218	31.94995	29.657196	34.176725	34.074616	34.026102	33.61687	33.458525	33.771033	34.219198	33.895249	0.341883	0.266285	27.474883	30.623978	22.219242	33.62899	33.421378	32.436658	30.214335	71.417016	32.580478	34.352741	86.518172	90.081023	131.245498	-13.481828	4,730,222,400	-0.041829	41	23.534151	33.259345	0.447292	34.153928	32.364761	0.368339	33.352407	34.089085	32.61573	34.352741	32.490016	33.421378	34.211238	34.069735	33.921273	34.3597	34.501203	33.913138	33.64118	33.421378	33.201577	32.888639	32.490016	34.352741	1	-0.012157	182,788,000	0
AAPL	2017-05-04T00:00:00	33.990875	34.132378	33.823855	33.988557	93,487,600	33.618322	33.288457	33.312304	32.86511	31.787273	30.590065	27.957251	33.726629	33.688067	33.620266	33.389663	33.293615	32.553072	31.729394	30.971708	28.868539	33.799133	33.471019	33.412844	33.162631	32.722371	32.018896	29.717787	34.290196	34.203188	34.145778	33.795614	33.521379	33.803843	34.237187	33.973825	0.351498	0.283328	26.648465	28.834076	20.920578	33.783253	33.421378	32.590918	30.358158	72.719996	32.580478	34.352741	79.581704	86.169404	136.686715	-20.418296	4,636,734,800	0.007569	40	23.540129	33.288457	0.475573	34.239604	32.33731	0.368339	33.413214	34.149891	32.676536	34.352741	32.490016	33.421378	33.931324	33.649091	33.184374	34.396041	34.678274	33.913138	33.64118	33.421378	33.201577	32.888639	32.490016	34.352741	1	-0.061668	93,487,600	0
AAPL	2017-05-05T00:00:00	34.554558	34.559195	34.044216	34.044216	109,310,800	33.773511	33.34993	33.358977	32.922778	31.878478	30.67242	28.015793	33.892215	33.84561	33.764004	33.495562	33.39061	32.631561	31.803741	31.042656	28.925117	33.969358	33.5916	33.508402	33.228884	32.795194	32.0974	29.783432	34.41554	34.369556	34.309554	33.994125	33.603184	33.848747	34.263052	34.054355	0.399991	0.30666	26.775764	33.641238	18.746939	33.896918	33.524605	32.643108	30.411502	76.003119	32.580478	34.559195	99.765662	88.621846	190.889451	-0.234338	4,746,045,600	0.093751	41	23.547487	33.34993	0.553616	34.457161	32.242698	0.392198	33.521913	34.306309	32.737518	34.559195	32.490016	33.524605	33.98237	33.832361	33.673846	34.140884	34.290893	34.070868	33.768768	33.524605	33.280442	32.93282	32.490016	34.559195	0	-0.003692	109,310,800	0
AAPL	2017-05-08T00:00:00	35.494045	35.654107	34.570797	34.570797	195,009,600	33.990868	33.462088	33.445735	32.998633	31.982857	30.76567	28.079638	34.212581	34.145326	34.030164	33.677243	33.552413	32.743816	31.900854	31.130802	28.990479	34.282182	33.795802	33.672638	33.329718	32.890341	32.192878	29.857842	34.823141	34.741395	34.656566	34.25895	33.725548	33.919466	34.305031	34.140067	0.508371	0.347002	28.384275	45.375192	15.410792	34.444374	34.072061	32.644265	30.41266	84.471873	32.580478	35.654107	94.792431	91.379932	275.497417	-5.207569	4,941,055,200	0.186122	42	23.561706	33.462088	0.731226	34.924541	31.999635	0.455327	33.709735	34.62039	32.799081	35.654107	32.490016	34.072061	34.38599	34.212785	33.871011	34.727763	34.900968	34.907381	34.445424	34.072061	33.698698	33.167131	32.490016	35.654107	0	0.045895	195,009,600	0
AAPL	2017-05-09T00:00:00	35.721375	35.927829	35.596108	35.693535	156,521,600	34.210312	33.587584	33.541214	33.077781	32.089589	30.856829	28.1455	34.51434	34.43188	34.29035	33.863073	33.719256	32.860583	32.001394	31.221704	29.057453	34.59682	34.010972	33.847687	33.436492	32.988723	32.291011	29.93388	35.391205	35.229464	35.103772	34.576715	33.884616	34.014511	34.362891	34.231017	0.605625	0.398727	30.141466	46.621185	14.327538	34.581235	34.208923	32.644265	30.545468	87.834165	32.745175	35.927829	93.51312	96.023738	274.016479	-6.48688	5,097,576,800	0.176681	43	23.573311	33.587584	0.885132	35.357849	31.81732	0.460629	33.90132	34.822579	32.980061	35.927829	32.490016	34.208923	35.23965	34.825193	34.156341	35.908502	36.322959	35.116505	34.614585	34.208923	33.803261	33.225708	32.490016	35.927829	0	0.088064	156,521,600	0
AAPL	2017-05-10T00:00:00	35.552052	35.709794	35.285285	35.637884	103,222,800	34.432542	33.722476	33.619992	33.153265	32.193816	30.946294	28.212024	34.721882	34.635548	34.484458	34.016616	33.860241	32.966131	32.094832	31.307454	29.122076	34.840772	34.198064	34.002367	33.533522	33.07984	32.383986	30.007577	35.829385	35.633091	35.47999	34.903436	34.064102	34.125037	34.432125	34.325618	0.661413	0.451264	30.880127	43.324161	18.354828	34.581235	34.208923	32.70226	30.545468	82.669599	32.905239	35.927829	87.567688	91.957746	197.037509	-12.432312	4,994,354,000	0.194057	42	23.580846	33.722476	0.969077	35.660631	31.784322	0.454663	34.058533	34.967859	33.149206	35.927829	32.580478	34.254154	35.748437	35.569045	35.416715	35.900767	36.080159	35.137855	34.649141	34.254154	33.859167	33.296812	32.580478	35.927829	1	0.023677	0	103,222,800
AAPL	2017-05-11T00:00:00	35.859497	35.887451	35.477493	35.510103	109,020,400	34.682966	33.87077	33.718027	33.221907	32.302482	31.037379	28.28085	34.949405	34.858084	34.696002	34.184151	34.01403	33.079596	32.193903	31.397593	29.189115	35.100218	34.40159	34.174637	33.639649	33.176306	32.481277	30.083671	36.092261	35.946507	35.79396	35.238448	34.265795	34.250995	34.513349	34.424347	0.722109	0.505433	31.769633	43.324904	17.1285	34.697218	34.208923	32.771856	30.605718	84.759432	33.213764	35.927829	97.482286	92.854365	180.338846	-2.517714	5,103,374,400	0.221935	43	23.588998	33.87077	1.058379	35.987528	31.754011	0.470194	34.230053	35.17044	33.289666	35.927829	32.580478	34.254154	35.51571	35.321626	35.091201	35.746136	35.94022	35.137855	34.649141	34.254154	33.859167	33.296812	32.580478	35.927829	0	0.068508	109,020,400	0
AAPL	2017-05-12T00:00:00	36.360306	36.434841	36.027215	36.034202	130,108,000	34.986718	34.052802	33.839435	33.304417	32.411944	31.133125	28.345004	35.231585	35.131215	34.952049	34.381983	34.194512	33.208251	32.303545	31.495865	29.26047	35.405189	34.638688	34.377889	33.762723	33.283091	32.586681	30.164064	36.315094	36.23832	36.12938	35.590461	34.495939	34.39674	34.609079	34.528348	0.801384	0.564623	33.150644	48.077361	15.557523	34.950724	34.462429	32.858267	30.671834	85.409194	33.234641	36.434841	97.670908	94.240294	187.068396	-2.329092	5,233,482,400	0.288431	44	23.599109	34.052802	1.158338	36.369478	31.736126	0.483453	34.432934	35.39984	33.466029	36.434841	32.580478	34.50766	35.74148	35.59551	35.331522	36.005468	36.151439	35.525212	34.962475	34.50766	34.052845	33.405312	32.580478	36.434841	0	0.106496	130,108,000	0
AAPL	2017-05-15T00:00:00	36.267132	36.488414	36.115729	36.339339	104,038,800	35.213184	34.221128	33.960085	33.381258	32.519978	31.226393	28.407104	35.438694	35.337745	35.15437	34.55336	34.353945	33.328207	32.40785	31.590345	29.330188	35.637992	34.849577	34.564635	33.878908	33.384543	32.688345	30.242891	36.468345	36.427459	36.417487	35.919582	34.740697	34.555116	34.714783	34.636342	0.846929	0.621085	34.482771	46.050712	14.621996	34.977511	34.489215	32.858267	30.671834	82.784166	33.234641	36.488414	93.199207	96.117467	155.823674	-6.800793	5,129,443,600	0.246592	43	23.607124	34.221128	1.224792	36.670712	31.771545	0.489195	34.60762	35.58601	33.629229	36.488414	32.580478	34.534446	36.274121	36.1134	35.866494	36.521027	36.681747	35.566141	34.995583	34.534446	34.07331	33.416777	32.580478	36.488414	1	0.038443	0	104,038,800
AAPL	2017-05-16T00:00:00	36.213558	36.350986	36.038861	36.323035	80,194,000	35.41272	34.394084	34.080169	33.45907	32.627267	31.318408	28.469084	35.593667	35.496984	35.317322	34.704287	34.496992	33.441358	32.508	31.681894	29.39868	35.819878	35.039332	34.737979	33.989979	33.481742	32.7871	30.320567	36.530772	36.502288	36.5879	36.20736	34.98767	34.720051	34.827308	34.747304	0.868688	0.670605	35.486186	43.681603	15.136727	35.156135	34.489215	32.974258	30.761909	85.730193	33.234641	36.488414	91.552699	94.140938	125.468359	-8.447301	5,049,249,600	0.270356	42	23.613269	34.394084	1.250738	36.89556	31.892607	0.491275	34.760566	35.743116	33.778016	36.488414	32.580478	34.534446	36.290425	36.092436	35.91774	36.465121	36.66311	35.566141	34.995583	34.534446	34.07331	33.416777	32.580478	36.488414	1	-0.019934	0	80,194,000
AAPL	2017-05-17T00:00:00	34.997658	36.003915	34.871877	35.777973	203,070,800	35.501105	34.512275	34.165907	33.511728	32.71933	31.39801	28.522883	35.474465	35.406198	35.268143	34.730957	34.535505	33.50239	32.573517	31.747553	29.454391	35.744412	35.096815	34.808555	34.050316	33.544121	32.859957	30.385528	36.124228	36.199936	36.410222	36.351031	35.194202	34.865001	34.931412	34.855588	0.77884	0.692252	33.654727	35.279675	28.955257	35.266315	34.489215	33.10648	30.801176	65.713952	33.234641	36.488414	54.18376	79.645222	53.70572	-45.81624	4,846,178,800	0.207422	41	23.627303	34.512275	1.185638	36.88355	32.141	0.573025	34.783146	35.929197	33.637096	36.488414	32.745175	34.616795	36.201135	36.051284	35.88901	36.363409	36.51326	35.60501	35.058497	34.616795	34.175092	33.546228	32.745175	36.488414	1	-0.069747	0	203,070,800
AAPL	2017-05-18T00:00:00	35.531075	35.717419	35.202647	35.235257	134,272,800	35.655125	34.636724	34.271405	33.577467	32.819367	31.484725	28.581142	35.485787	35.428902	35.308594	34.803695	34.612087	33.581946	32.651348	31.822474	29.514855	35.749861	35.193844	34.913568	34.129506	33.618114	32.9418	30.455261	35.687392	35.850954	36.150908	36.413989	35.378041	34.998778	35.03203	34.962875	0.742123	0.702226	31.954087	31.751366	26.05945	35.529606	34.534446	32.941781	30.801176	69.28004	33.466607	36.488414	68.318967	71.351809	55.960002	-31.681033	4,980,451,600	0.201533	42	23.636998	34.636724	1.153388	36.9435	32.329947	0.60737	34.854378	36.069118	33.639637	36.488414	32.905239	34.696826	35.29115	34.578385	34.159113	35.710423	36.423188	35.642785	35.119641	34.696826	34.274012	33.672038	32.905239	36.488414	0	-0.011988	134,272,800	0
AAPL	2017-05-19T00:00:00	35.652187	35.866482	35.552029	35.726726	107,843,200	35.764888	34.7692	34.388706	33.647113	32.898229	31.57212	28.63851	35.519067	35.4695	35.361454	34.880831	34.692095	33.663132	32.730317	31.89831	29.575923	35.749327	35.290555	35.019782	34.210867	33.692662	33.024324	30.52562	35.416396	35.58029	35.923861	36.420073	35.543263	35.123602	35.128851	35.069021	0.71456	0.704693	30.614151	32.35788	24.81405	35.680146	34.534446	32.941781	30.801176	65.959966	33.466607	36.488414	72.326927	64.943218	58.125977	-27.673073	5,088,294,800	0.181548	43	23.644853	34.7692	1.107054	36.983308	32.555092	0.572506	34.930359	36.075372	33.785347	36.488414	33.213764	34.851089	35.483713	35.250008	34.968941	35.76478	35.998486	35.715597	35.237498	34.851089	34.46468	33.914539	33.213764	36.488414	0	0.037456	0	107,843,200
AAPL	2017-05-22T00:00:00	35.868832	36.006259	35.617267	35.87116	91,865,600	35.802367	34.896618	34.507435	33.718957	32.980658	31.659972	28.696214	35.58902	35.542106	35.439512	34.970649	34.782613	33.74963	32.81291	31.976934	29.638539	35.768226	35.395282	35.133638	34.297994	33.770836	33.109407	30.597563	35.446182	35.520939	35.80827	36.40291	35.69515	35.243826	35.22303	35.174417	0.702104	0.704175	29.594123	32.559266	23.416346	35.680146	34.534446	32.941781	30.801176	65.965995	33.466607	36.488414	79.49629	73.380728	57.008195	-20.50371	5,180,160,400	0.185431	44	23.651656	34.896618	1.077802	37.052221	32.741014	0.575272	35.019738	36.170282	33.869194	36.488414	33.234641	34.861528	35.690233	35.513984	35.37578	35.828436	36.004686	35.720524	35.245473	34.861528	34.477583	33.930949	33.234641	36.488414	0	0.079543	0	91,865,600
AAPL	2017-05-23T00:00:00	35.824562	36.080782	35.710425	36.080782	79,675,600	35.812686	35.011499	34.630239	33.789638	33.060803	31.748536	28.751847	35.636128	35.593461	35.498751	35.048278	34.862763	33.831	32.892164	32.053125	29.700092	35.772261	35.483657	35.234955	34.380566	33.845676	33.191874	30.668492	35.627664	35.575706	35.734594	36.365893	35.832065	35.358269	35.313694	35.278422	0.680813	0.699503	28.768503	31.880182	22.137799	35.680146	34.534446	33.032827	31.539128	66.742227	33.823855	36.488414	75.085856	75.636358	51.21697	-24.914144	5,100,484,800	0.163668	43	23.657529	35.011499	1.04611	37.103719	32.919279	0.548041	35.096388	36.19247	34.000305	36.488414	33.234641	34.861528	35.830786	35.655313	35.441794	36.044305	36.219778	35.720524	35.245473	34.861528	34.477583	33.930949	33.234641	36.488414	1	0.015129	0	79,675,600
AAPL	2017-05-24T00:00:00	35.717411	35.910743	35.561349	35.833876	76,712,000	35.829222	35.130882	34.753583	33.85915	33.135793	31.836098	28.805922	35.652385	35.615998	35.532391	35.109108	34.928505	33.904977	32.966512	32.125685	29.759966	35.754938	35.550887	35.318584	34.456165	33.915586	33.270466	30.737801	35.755306	35.680756	35.682826	36.310977	35.952741	35.465371	35.399609	35.380118	0.647825	0.689167	27.647946	30.204656	23.216761	35.680146	34.534446	33.032827	31.62805	66.949025	34.044216	36.488414	68.455779	74.345975	35.586627	-31.544221	5,023,772,800	0.177393	42	23.663129	35.130882	0.978118	37.087117	33.174647	0.550961	35.155533	36.257454	34.053612	36.488414	33.234641	34.861528	35.871923	35.663064	35.501566	36.033421	36.24228	35.720524	35.245473	34.861528	34.477583	33.930949	33.234641	36.488414	1	-0.04002	0	76,712,000
AAPL	2017-05-25T00:00:00	35.840874	35.952682	35.645214	35.808264	76,942,400	35.827359	35.255163	34.865534	33.924312	33.20861	31.926997	28.860109	35.690083	35.656884	35.57985	35.175632	34.998687	33.980894	33.042153	32.199253	29.820472	35.757057	35.618505	35.402222	34.53388	33.986773	33.349768	30.807801	35.832847	35.776263	35.686441	36.246975	36.06257	35.568919	35.481933	35.479504	0.624446	0.676223	26.685394	29.418758	22.115242	35.680146	34.616795	32.978311	31.671937	63.822142	34.570797	36.488414	66.232019	69.924551	32.738051	-33.767981	5,100,715,200	0.181531	43	23.668797	35.255163	0.895013	37.045188	33.465138	0.532328	35.220803	36.28546	34.156147	36.488414	33.234641	34.861528	35.729834	35.548926	35.38044	35.89832	36.079229	35.720524	35.245473	34.861528	34.477583	33.930949	33.234641	36.488414	0	0.013028	76,942,400	0
AAPL	2017-05-26T00:00:00	35.780319	35.927066	35.71044	35.871162	87,710,400	35.769361	35.378039	34.97664	33.987195	33.27905	32.016527	28.914923	35.70813	35.679327	35.610691	35.230604	35.058813	34.05146	33.11421	32.270165	29.879774	35.748504	35.66852	35.47259	34.606664	34.054449	33.426072	30.876658	35.841529	35.825532	35.734595	36.173937	36.161366	35.66882	35.560124	35.575957	0.594183	0.659815	25.791597	28.396523	21.346787	35.611432	34.696826	32.958594	31.757396	53.792546	34.871877	36.488414	56.196792	63.628197	25.198528	-43.803208	5,013,004,800	0.177419	42	23.675221	35.378039	0.77662	36.93128	33.824799	0.469262	35.274091	36.212615	34.335566	36.488414	33.466607	34.977511	35.812923	35.673164	35.505455	35.980633	36.120392	35.775268	35.334084	34.977511	34.620937	34.113274	33.466607	36.488414	1	-0.041681	0	87,710,400
AAPL	2017-05-30T00:00:00	35.794289	35.971314	35.715093	35.736056	80,507,600	35.722076	35.46763	35.075592	34.053605	33.346737	32.106498	28.969888	35.725362	35.700229	35.638937	35.281848	35.115388	34.119806	33.184739	32.33995	29.938625	35.753036	35.708163	35.535486	34.677531	34.12064	33.500879	30.94511	35.834915	35.835188	35.781107	36.097412	36.246332	35.766431	35.635056	35.669446	0.564815	0.640815	25.054418	27.92491	20.442019	35.47633	34.851089	32.941197	31.936396	51.023843	34.871877	36.488414	57.060949	59.82992	21.423583	-42.939051	5,093,512,400	0.143363	43	23.681117	35.46763	0.710085	36.8878	34.047461	0.456579	35.323633	36.236792	34.410475	36.488414	33.466607	34.977511	35.805942	35.684817	35.589315	35.901444	36.022568	35.775268	35.334084	34.977511	34.620937	34.113274	33.466607	36.488414	0	0.01175	80,507,600	0
AAPL	2017-05-31T00:00:00	35.582321	35.910753	35.49381	35.864168	97,804,800	35.658953	35.535837	35.157808	34.108956	33.412526	32.192987	29.023506	35.696754	35.678791	35.630227	35.309164	35.151306	34.17716	33.247833	32.404155	29.994781	35.727626	35.719086	35.574465	34.73748	34.179471	33.569707	31.010905	35.7539	35.775343	35.766465	36.00868	36.31095	35.85624	35.705006	35.759102	0.518461	0.616344	23.74832	25.994154	22.698145	35.641714	34.861528	32.945256	32.025321	50.420009	34.871877	36.488414	43.948506	52.402082	8.472316	-56.051494	4,995,707,600	0.118427	42	23.688148	35.535837	0.646416	36.828668	34.243005	0.455212	35.34827	36.258694	34.437847	36.488414	33.466607	34.977511	35.826899	35.682483	35.570678	35.938704	36.083119	35.775268	35.334084	34.977511	34.620937	34.113274	33.466607	36.488414	1	-0.042624	0	97,804,800
AAPL	2017-06-01T00:00:00	35.680138	35.715079	35.456527	35.67781	65,616,400	35.727201	35.614153	35.251823	34.173779	33.476	32.27745	29.076119	35.69343	35.679036	35.637905	35.342888	35.191985	34.2361	33.311841	32.469026	30.051352	35.731478	35.732829	35.614644	34.799095	34.239145	33.63876	31.07714	35.681298	35.712336	35.732442	35.927872	36.359441	35.939889	35.771853	35.84531	0.484038	0.589883	22.43264	24.846888	22.332782	35.768655	34.861528	33.022967	32.079424	47.35756	34.871877	36.488414	49.999495	50.336317	1.019862	-50.000505	5,061,324,000	0.085347	43	23.692899	35.614153	0.55323	36.720612	34.507694	0.444397	35.379877	36.26867	34.491083	36.488414	33.823855	35.156135	35.662295	35.413837	35.245352	35.830779	36.079237	35.859578	35.470553	35.156135	34.841717	34.394071	33.823855	36.488414	0	0.011099	65,616,400	0
AAPL	2017-06-02T00:00:00	36.208904	36.208904	35.612605	35.773327	111,082,800	35.794984	35.725055	35.365969	34.241848	33.541174	32.364707	29.131491	35.796525	35.775376	35.725751	35.421617	35.27021	34.313465	33.388079	32.543083	30.112621	35.819061	35.789472	35.688266	34.878904	34.311063	33.71661	31.148113	35.796216	35.792048	35.798989	35.900492	36.40833	36.026491	35.8405	35.93023	0.493733	0.570653	22.302138	30.573586	20.126516	35.832716	34.861528	33.022967	32.187286	47.787679	34.871877	36.488414	82.709338	58.88578	18.692063	-17.290662	5,172,406,800	0.131631	44	23.701287	35.725055	0.41599	36.557035	34.893074	0.445894	35.458832	36.350619	34.567044	36.488414	34.044216	35.266315	35.617248	35.519417	35.358696	35.777969	35.8758	35.911584	35.554731	35.266315	34.9779	34.567275	34.044216	36.488414	0	0.056977	111,082,800	0
AAPL	2017-06-05T00:00:00	35.854851	35.975975	35.745377	35.950353	101,326,800	35.81525	35.790069	35.467252	34.305155	33.600112	32.448147	29.185276	35.80819	35.789826	35.745613	35.461002	35.315182	34.373911	33.452995	32.608663	30.169758	35.829946	35.801833	35.725872	34.942159	34.37195	33.785722	31.215012	35.902268	35.87018	35.861586	35.892204	36.445627	36.108656	35.906418	36.01251	0.467459	0.550014	22.180958	28.238254	18.589172	35.832716	34.861528	33.022967	32.268481	44.4024	34.871877	36.350986	66.457156	66.388663	5.294714	-33.542844	5,071,080,000	0.080818	43	23.708713	35.790069	0.312053	36.414174	35.165964	0.452382	35.496548	36.401313	34.591783	36.488414	34.570797	35.529606	36.010138	35.811371	35.413839	36.407671	36.606437	36.035857	35.755885	35.529606	35.303327	34.981167	34.570797	36.488414	1	-0.004083	0	101,326,800
AAPL	2017-06-06T00:00:00	35.975971	36.292756	35.819909	35.847859	106,499,600	35.825964	35.814165	35.546192	34.372183	33.661159	32.531319	29.239828	35.841746	35.82367	35.781053	35.507817	35.366012	34.436737	33.519389	32.675342	30.227531	35.859168	35.819538	35.765005	35.007681	34.434472	33.85558	31.282582	36.001972	35.950703	35.920888	35.901822	36.474374	36.18803	35.970713	36.092765	0.451208	0.530253	22.67628	31.23864	17.15005	35.874641	34.977511	33.022967	32.326475	46.832348	34.871877	36.292756	77.70503	75.623841	14.724066	-22.29497	5,177,579,600	0.001718	44	23.716586	35.814165	0.306549	36.427264	35.201067	0.463863	35.542207	36.469932	34.614482	36.488414	34.871877	35.680146	35.858734	35.741494	35.628136	35.972092	36.089332	36.106911	35.870897	35.680146	35.489394	35.217816	34.871877	36.488414	0	0.043732	106,499,600	0
AAPL	2017-06-07T00:00:00	36.190258	36.332345	35.982951	36.108735	84,278,400	35.862534	35.83761	35.625074	34.442384	33.723919	32.617789	29.29513	35.911449	35.890323	35.844007	35.569857	35.429416	34.505503	33.589675	32.744944	30.286862	35.925403	35.855357	35.814548	35.078979	34.501027	33.928034	31.35174	36.100734	36.054793	35.997288	35.93775	36.501077	36.267413	36.035521	36.17193	0.450429	0.514288	23.208223	30.048556	16.136123	35.894436	34.977511	33.257254	32.687185	71.694746	35.202647	36.332345	87.422562	77.194916	25.210299	-12.577438	5,261,858,000	0.028376	45	23.722918	35.83761	0.316836	36.471282	35.203937	0.393483	35.603926	36.390893	34.816959	36.488414	34.871877	35.680146	36.029545	35.766335	35.556698	36.239182	36.502392	36.106911	35.870897	35.680146	35.489394	35.217816	34.871877	36.488414	0	0.084394	84,278,400	0
AAPL	2017-06-08T00:00:00	36.101749	36.229858	35.964318	36.16231	85,003,200	35.900967	35.865095	35.704592	34.497267	33.782468	32.703859	29.350966	35.949509	35.928764	35.88366	35.618211	35.481134	34.568101	33.655782	32.811416	30.344721	35.968897	35.880513	35.851215	35.144052	34.563602	33.997023	31.419468	36.154961	36.136174	36.075832	35.978724	36.522288	36.343923	36.099436	36.24932	0.437624	0.498955	23.635657	28.687601	15.723096	35.894436	34.977511	33.401654	32.815929	62.386135	35.456527	36.332345	73.670809	79.599467	19.468677	-26.329191	5,176,854,800	0.016949	44	23.729252	35.865095	0.314596	36.494286	35.235904	0.361039	35.651338	36.373416	34.92926	36.488414	34.871877	35.680146	36.168518	36.004691	35.819124	36.354085	36.517912	36.106911	35.870897	35.680146	35.489394	35.217816	34.871877	36.488414	1	0.018739	0	85,003,200
AAPL	2017-06-09T00:00:00	34.701843	36.148337	34.012374	36.148337	259,530,800	35.787064	35.807212	35.733031	34.522667	33.821083	32.773713	29.399411	35.699976	35.705687	35.701842	35.534905	35.421188	34.573345	33.68331	32.84885	30.388076	35.750874	35.769727	35.774081	35.152074	34.587796	34.036587	31.47271	35.763491	35.828066	35.883781	35.910358	36.497035	36.391962	36.147271	36.319244	0.310932	0.461351	23.98439	20.603785	37.043622	35.172359	35.156135	33.525184	32.846084	36.736217	34.012374	36.332345	29.718878	63.604083	-77.535299	-70.281122	4,917,324,000	-0.070241	43	23.746369	35.807212	0.408241	36.623693	34.99073	0.48965	35.56091	36.54021	34.581609	36.488414	34.012374	35.250394	36.098642	35.967426	35.833102	36.232965	36.364181	35.904069	35.542567	35.250394	34.958221	34.542246	34.012374	36.488414	1	-0.03749	0	259,530,800
AAPL	2017-06-12T00:00:00	33.87262	34.028682	33.194794	33.947159	289,229,200	35.596294	35.682828	35.705753	34.532365	33.850436	32.835297	29.444653	35.334505	35.372402	35.420423	35.383788	35.302067	34.545866	33.688292	32.869123	30.422748	35.402793	35.58548	35.630972	35.126582	34.589152	34.058348	31.51722	34.931563	35.14684	35.381621	35.70359	36.40715	36.399808	36.171887	36.378775	0.141979	0.397476	25.164483	16.970253	40.078079	34.763569	34.841604	33.602315	32.866958	26.207569	33.194794	36.332345	21.60366	41.664449	-181.035423	-78.39634	4,628,094,800	-0.023056	42	23.763942	35.682828	0.575548	36.833924	34.531731	0.569511	35.40012	36.539143	34.261097	36.488414	33.194794	34.841604	34.954185	33.760032	32.818221	35.895996	37.090148	35.71112	35.230251	34.841604	34.452957	33.899628	33.194794	36.488414	1	-0.085378	0	289,229,200
AAPL	2017-06-13T00:00:00	34.145145	34.345465	33.809726	34.277917	136,661,600	35.43138	35.576728	35.651797	34.548766	33.883021	32.900092	29.491785	35.096633	35.149265	35.224227	35.271184	35.213073	34.530151	33.700314	32.89439	30.459786	35.138948	35.439034	35.510926	35.111397	34.596908	34.084286	31.563991	34.137958	34.45122	34.812765	35.424689	36.271568	36.376803	36.178855	36.429671	0.02973	0.323927	25.603914	19.636608	37.543385	34.763569	34.841604	33.710762	32.970185	31.016304	33.194794	36.332345	30.289598	27.204045	-140.680621	-69.710402	4,764,756,400	0.000173	43	23.772448	35.576728	0.652597	36.881922	34.271535	0.581324	35.280599	36.443248	34.11795	36.350986	33.194794	34.77289	33.698698	33.368715	32.86481	34.202603	34.532587	35.606124	35.14532	34.77289	34.400459	33.870219	33.194794	36.350986	0	-0.025896	0	136,661,600
AAPL	2017-06-14T00:00:00	33.812061	34.357116	33.504593	34.357116	126,124,800	35.254354	35.456653	35.575424	34.558319	33.910329	32.961048	29.537976	34.839718	34.906137	35.00697	35.138537	35.105303	34.501991	33.703255	32.912562	30.493142	34.844526	35.270971	35.369407	35.082507	34.59504	34.102344	31.606979	33.56498	33.865527	34.276859	35.085093	36.093419	36.321331	36.166865	36.47118	-0.085123	0.242117	26.32364	17.716465	37.372112	34.763569	34.841604	34.258218	33.517641	29.509047	33.194794	36.332345	19.673546	23.855601	-152.425884	-80.326454	4,638,631,600	-0.018452	42	23.780033	35.456653	0.743813	36.94428	33.969027	0.617262	35.140738	36.375263	33.906214	36.332345	33.194794	34.763569	34.100112	33.854759	33.564373	34.390498	34.635851	35.591883	35.133801	34.763569	34.393338	33.86623	33.194794	36.332345	1	-0.074909	0	126,124,800
AAPL	2017-06-15T00:00:00	33.609406	33.653663	33.124915	33.383467	128,661,600	35.047281	35.387241	35.497719	34.558855	33.93475	33.019792	29.583292	34.593656	34.670368	34.79196	34.999525	34.990234	34.466988	33.700785	32.926361	30.52415	34.545445	35.095042	35.218175	35.045294	34.587121	34.115183	31.64749	33.288744	33.450994	33.805782	34.71347	35.879432	36.236027	36.136147	36.503145	-0.190305	0.155633	27.352397	16.330377	38.771161	34.72863	34.806665	34.395079	33.654502	26.403756	33.124915	36.332345	15.105251	21.689465	-171.239595	-84.894749	4,509,970,000	0.09485	41	23.787604	35.387241	0.846578	37.080397	33.694085	0.644382	34.994897	36.283661	33.706133	36.332345	33.124915	34.72863	33.891257	33.425397	33.038733	34.277921	34.74378	35.575392	35.107107	34.72863	34.350153	33.811305	33.124915	36.332345	1	-0.116441	128,661,600	0
AAPL	2017-06-16T00:00:00	33.138897	33.658329	33.12259	33.490619	201,444,400	34.74028	35.267632	35.388895	34.553461	33.944236	33.074085	29.627198	34.302704	34.391918	34.537643	34.830377	34.847824	34.414906	33.685999	32.93057	30.550167	34.198466	34.880914	35.036727	34.98961	34.566178	34.117542	31.682869	33.079532	33.140717	33.341707	34.317969	35.629045	36.118661	36.08446	36.524438	-0.308076	0.062891	28.297245	15.377441	36.381259	34.727468	34.805502	34.395079	33.770493	24.297197	33.12259	36.332345	0.508038	11.762278	-163.555012	-99.491962	4,308,525,600	-0.002294	40	23.798866	35.267632	0.983159	37.23395	33.301314	0.667176	34.818135	36.152487	33.483783	36.332345	33.12259	34.727468	33.462661	33.27166	32.933914	33.800407	33.991409	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.151368	0	201,444,400
AAPL	2017-06-19T00:00:00	34.086895	34.180069	33.462646	33.462646	130,165,600	34.563485	35.189367	35.297958	34.568696	33.968931	33.133447	29.675728	34.259542	34.33646	34.468297	34.762788	34.789291	34.402043	33.696549	32.953467	30.585359	34.079669	34.768463	34.936574	34.971313	34.569932	34.137597	31.727245	33.206524	33.189833	33.148497	33.999643	35.385521	35.993341	36.025738	36.539671	-0.321213	-0.01393	28.059655	19.346382	32.224018	34.727468	34.805502	34.45307	33.819212	35.941412	33.12259	36.332345	30.042942	15.218744	-103.839245	-69.957058	4,438,691,200	0.053792	41	23.806867	35.189367	1.012791	37.21495	33.163785	0.723244	34.748493	36.194981	33.302006	36.332345	33.12259	34.727468	33.306605	32.954882	32.770867	33.490621	33.842344	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.080474	130,165,600	0
AAPL	2017-06-20T00:00:00	33.777122	34.210372	33.760819	34.210372	99,600,400	34.3436	35.084782	35.198358	34.579221	33.986958	33.189573	29.721986	34.163058	34.234762	34.361963	34.673182	34.711432	34.377536	33.698669	32.969777	30.617118	33.936694	34.633964	34.819586	34.940271	34.564885	34.150343	31.768054	33.423553	33.348654	33.138335	33.727088	35.150427	35.859625	35.958747	36.548182	-0.352556	-0.081655	27.777468	18.710386	30.598222	34.676224	34.805502	34.706576	34.113308	35.3717	33.12259	36.332345	20.391972	16.980984	-94.331754	-79.608028	4,339,090,800	0.004403	40	23.812796	35.084782	1.046377	37.177535	32.992028	0.725573	34.655982	36.107128	33.204836	36.332345	33.12259	34.727468	33.90987	33.639671	33.192447	34.357094	34.627293	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.119457	0	99,600,400
AAPL	2017-06-21T00:00:00	33.977444	34.024032	33.683954	33.89592	85,063,200	34.122318	34.992426	35.108913	34.594541	34.009018	33.247679	29.768096	34.125935	34.187977	34.302806	34.609933	34.654971	34.361846	33.706005	32.989731	30.650554	33.87012	34.528503	34.72567	34.916672	34.564634	34.165945	31.810397	33.714492	33.592316	33.284085	33.524799	34.934888	35.726492	35.88815	36.551359	-0.357114	-0.136747	27.615682	17.971701	30.282543	34.635464	34.736788	34.733363	34.140095	36.427812	33.12259	36.332345	26.632984	25.689299	-86.978579	-73.367016	4,424,154,000	0.042387	41	23.817956	34.992426	1.059084	37.110593	32.874258	0.731396	34.591359	36.054152	33.128566	36.332345	33.12259	34.727468	33.916104	33.621837	33.466552	34.07139	34.365657	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.052191	85,063,200	0
AAPL	2017-06-22T00:00:00	33.921539	34.170772	33.802743	33.954149	76,425,200	33.904297	34.902632	35.065869	34.615888	34.029775	33.305964	29.813961	34.085056	34.139534	34.244149	34.547352	34.598553	34.344579	33.711677	33.008183	30.683101	33.833615	34.426514	34.634333	34.89028	34.562332	34.179289	31.851725	33.91674	33.791538	33.45085	33.383853	34.737447	35.594605	35.815756	36.549526	-0.361076	-0.181613	27.137093	18.935026	28.950494	33.739853	34.727468	34.822675	34.140095	30.280893	33.12259	36.332345	24.891281	23.972079	-73.055207	-75.108719	4,347,728,800	0.034612	40	23.822562	34.902632	1.070451	37.043535	32.76173	0.715091	34.527567	35.957749	33.097384	36.332345	33.12259	34.727468	33.895143	33.766254	33.555064	34.106333	34.235222	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.094417	0	76,425,200
AAPL	2017-06-23T00:00:00	34.072941	34.27792	33.800414	33.805073	141,757,600	33.841407	34.814236	35.007543	34.639474	34.054159	33.366411	29.859825	34.082633	34.127426	34.21781	34.504223	34.558121	34.333927	33.721184	33.029267	30.71683	33.864277	34.347495	34.557954	34.868988	34.563468	34.194476	31.894103	34.038281	33.97474	33.648116	33.311942	34.561856	35.466933	35.745401	36.54398	-0.347987	-0.214888	26.450903	19.137921	27.274159	33.739853	34.727468	34.877765	34.140095	34.082181	33.12259	36.332345	29.608199	27.044155	-58.891623	-70.391801	4,489,486,400	0.03334	41	23.831222	34.814236	1.061857	36.937949	32.690522	0.71609	34.484269	35.916449	33.052089	36.332345	33.12259	34.727468	33.965018	33.759264	33.596989	34.127293	34.333047	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.030048	141,757,600	0
AAPL	2017-06-26T00:00:00	33.965797	34.538802	33.863308	34.28025	102,769,600	33.850725	34.72351	34.940088	34.664397	34.078104	33.408694	29.908417	34.059266	34.098039	34.179039	34.455275	34.512558	34.31949	33.727621	33.047812	30.749159	33.886894	34.266692	34.47782	34.842569	34.561143	34.206345	31.934958	34.077897	34.046466	33.817138	33.28749	34.403137	35.342141	35.676445	36.534834	-0.342314	-0.240373	25.239633	20.717256	25.063257	33.830696	34.727468	35.032026	34.140095	31.998144	33.12259	36.332345	26.270144	26.923208	-46.39434	-73.729856	4,386,716,800	0.017017	40	23.837425	34.72351	1.052445	36.828399	32.61862	0.730565	34.434891	35.89602	32.973761	36.332345	33.12259	34.727468	34.050425	33.82293	33.572918	34.300436	34.527931	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.074863	0	102,769,600
AAPL	2017-06-27T00:00:00	33.47897	34.04499	33.453347	33.777119	99,047,600	33.784107	34.607744	34.844493	34.675964	34.094136	33.446617	29.95732	33.943207	33.985481	34.071336	34.36652	34.433051	34.286529	33.721078	33.05635	30.776321	33.819302	34.148164	34.365426	34.796082	34.545376	34.207737	31.970486	33.917753	33.945144	33.857927	33.276173	34.245486	35.211643	35.603351	36.520854	-0.372803	-0.266859	24.785442	19.245707	28.204821	33.830696	34.727468	35.107296	34.140095	26.849474	33.12259	36.229858	11.469222	22.449188	-71.282998	-88.530778	4,287,669,200	-0.006734	39	23.84311	34.607744	1.055797	36.719338	32.496149	0.74737	34.343851	35.83859	32.849111	36.332345	33.12259	34.727468	34.122636	33.706469	33.447141	34.381964	34.79813	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.112805	0	99,047,600
AAPL	2017-06-28T00:00:00	33.968117	34.033337	33.346195	33.655992	88,329,600	33.799713	34.527033	34.770235	34.700237	34.116504	33.488161	30.006015	33.948189	33.982324	34.055456	34.330302	34.397287	34.274042	33.727579	33.074405	30.80808	33.852758	34.087247	34.298013	34.768323	34.54206	34.218064	32.010395	33.829719	33.872171	33.876487	33.311893	34.102106	35.084707	35.531996	36.504872	-0.353422	-0.284172	24.528063	17.675406	27.175864	33.830696	34.727468	35.107296	34.140095	32.948454	33.12259	36.148337	27.94439	21.894585	-53.362379	-72.05561	4,375,998,800	0.043999	40	23.848431	34.527033	1.038939	36.604911	32.449156	0.777484	34.308066	35.863035	32.753098	36.332345	33.12259	34.727468	33.659102	33.273214	33.067459	33.864858	34.250746	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.044681	88,329,600	0
AAPL	2017-06-29T00:00:00	33.467316	33.805066	33.141216	33.707236	125,997,600	33.785504	34.416392	34.680231	34.716907	34.132844	33.521903	30.049322	33.852014	33.888686	33.964973	34.251849	34.325751	34.242406	33.72073	33.082185	30.83454	33.792322	33.986322	34.197788	34.719973	34.524976	34.217651	32.044836	33.663731	33.731734	33.803211	33.339283	33.959064	34.951159	35.456662	36.485605	-0.37416	-0.302169	24.59992	15.985131	26.947601	33.840009	34.727468	35.107296	34.322186	38.478113	33.12259	34.538802	24.341376	21.251663	-64.785071	-75.658624	4,250,001,200	0.023546	39	23.855636	34.416392	1.027439	36.471271	32.361513	0.68398	34.227995	35.595954	32.860036	36.332345	33.12259	34.727468	33.78255	33.531762	33.095408	34.218904	34.469691	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.086212	0	125,997,600
AAPL	2017-06-30T00:00:00	33.546524	33.765478	33.49062	33.646682	92,096,400	33.826266	34.283273	34.588457	34.726996	34.145694	33.553572	30.088636	33.790916	33.826475	33.900596	34.187728	34.26581	34.215116	33.716145	33.09138	30.861525	33.748871	33.903477	34.11058	34.674076	34.509546	34.218138	32.079634	33.549405	33.604045	33.706029	33.363936	33.820437	34.815027	35.378243	36.463828	-0.379825	-0.3177	24.666645	15.412791	25.982755	33.840009	34.727468	35.107296	34.322186	46.461099	33.12259	34.538802	29.93435	27.406705	-46.73137	-70.06565	4,342,097,600	-0.041012	40	23.860939	34.283273	0.952729	36.188732	32.377815	0.597631	34.163093	35.358354	32.967832	36.332345	33.12259	34.727468	33.471199	33.137332	32.807349	33.801183	34.13505	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.02129	0	92,096,400
AAPL	2017-07-03T00:00:00	33.425392	33.844666	33.332222	33.746836	57,111,200	33.760116	34.1618	34.49426	34.73545	34.156217	33.582852	30.122978	33.717811	33.753551	33.827488	34.118425	34.201163	34.184146	33.708494	33.097994	30.887036	33.675985	33.821774	34.021113	34.623032	34.490591	34.2156	32.112835	33.443009	33.478131	33.581037	33.376172	33.68511	34.675829	35.295028	36.43926	-0.389598	-0.33208	24.979398	14.45487	26.289005	33.840009	34.727468	35.14847	34.322186	41.923603	33.12259	34.538802	21.381118	25.218948	-42.215283	-78.618882	4,284,986,400	-0.054144	39	23.864184	34.1618	0.894932	35.951664	32.371937	0.595967	34.092836	35.284769	32.900902	36.332345	33.12259	34.727468	33.600874	33.43627	33.326015	33.711128	33.875733	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	1	-0.065675	0	57,111,200
AAPL	2017-07-05T00:00:00	33.562817	33.725867	33.243704	33.469646	86,278,400	33.738686	34.041143	34.405002	34.740297	34.170737	33.611303	30.158754	33.686812	33.718872	33.786769	34.067915	34.152059	34.159781	33.70466	33.107198	30.913661	33.640112	33.764728	33.949464	34.577047	34.474975	34.215203	32.147062	33.408336	33.437899	33.496521	33.38899	33.55971	34.538082	35.209245	36.412749	-0.381852	-0.342034	25.409659	13.598482	25.819154	33.840009	34.727468	35.154129	34.322186	47.074762	33.12259	34.538802	31.084783	27.46675	-34.952557	-68.915217	4,371,264,800	-0.028887	40	23.869152	34.041143	0.794506	35.630154	32.452131	0.569512	34.042358	35.181382	32.903333	36.332345	33.12259	34.727468	33.534093	33.223521	33.021649	33.735965	34.046538	35.574843	35.106219	34.727468	34.348717	33.809478	33.12259	36.332345	0	-0.003296	86,278,400	0
AAPL	2017-07-06T00:00:00	33.24604	33.425397	33.171505	33.313592	96,515,200	33.665545	33.893932	34.31155	34.734679	34.176488	33.637282	30.194486	33.598658	33.632902	33.70358	33.993199	34.082365	34.123948	33.692591	33.109948	30.936868	33.550541	33.689004	33.860313	34.518448	34.450641	34.20797	32.177782	33.342866	33.358699	33.394495	33.369253	33.437422	34.397827	35.117857	36.383207	-0.396702	-0.352968	25.925813	12.929006	25.45639	33.840009	34.727468	35.163709	34.322186	45.846654	33.12259	34.538802	8.716927	20.394276	-39.870862	-91.283073	4,274,749,600	-0.050909	39	23.874522	33.893932	0.631357	35.156646	32.631218	0.548381	33.966518	35.063281	32.869755	36.229858	33.12259	34.676224	33.510796	33.295725	33.028634	33.777887	33.992958	35.496543	35.042882	34.676224	34.309566	33.787545	33.12259	36.229858	1	-0.049946	0	96,515,200
AAPL	2017-07-07T00:00:00	33.583782	33.716554	33.285633	33.285633	76,806,800	33.63177	33.768033	34.227696	34.73976	34.191752	33.663924	30.231918	33.595683	33.623971	33.68515	33.955979	34.044013	34.102765	33.689728	33.119331	30.963206	33.535674	33.659466	33.804331	34.473315	34.435044	34.206911	32.211506	33.36816	33.367752	33.364164	33.360056	33.330958	34.26391	35.025494	36.352169	-0.376873	-0.357749	25.522191	15.862642	23.930806	33.840009	34.727468	35.251621	34.322186	55.244309	33.141216	34.538802	31.66648	23.82273	-16.032605	-68.33352	4,351,556,400	-0.040477	40	23.878944	33.768033	0.361164	34.490361	33.045705	0.543722	33.930067	35.017512	32.842622	36.148337	33.12259	34.635464	33.280981	33.136564	33.027088	33.390457	33.534873	35.434261	34.992502	34.635464	34.278426	33.7701	33.12259	36.148337	0	0.010419	76,806,800	0
AAPL	2017-07-10T00:00:00	33.788754	33.996061	33.395102	33.567471	84,362,400	33.603351	33.722379	34.13089	34.74843	34.204862	33.688603	30.270398	33.634297	33.653932	33.701089	33.940777	34.024378	34.090451	33.692334	33.132586	30.991321	33.564217	33.661439	33.770566	34.436021	34.424438	34.209383	32.246897	33.503377	33.469794	33.413368	33.374588	33.245486	34.141436	34.934784	36.320404	-0.340692	-0.354337	24.392423	18.196591	22.108366	33.593103	34.727468	35.315091	34.322186	45.739099	33.141216	34.538802	46.332571	28.905326	0.393757	-53.667429	4,435,918,800	0.007298	41	23.8839	33.722379	0.287007	34.296394	33.148364	0.512279	33.916609	34.941166	32.892051	34.538802	33.12259	33.830696	33.528656	33.340759	33.097735	33.77168	33.959577	34.204576	33.997809	33.830696	33.663583	33.42566	33.12259	34.538802	0	0.061978	84,362,400	0
AAPL	2017-07-11T00:00:00	33.898235	33.972774	33.630368	33.711891	79,127,200	33.596595	33.72366	34.052625	34.759939	34.220978	33.71324	30.308196	33.687085	33.698351	33.731419	33.93691	34.014674	34.082913	33.697752	33.147748	31.020245	33.617832	33.678188	33.752669	34.40268	34.416369	34.213534	32.282995	33.706671	33.646671	33.54023	33.417184	33.185208	34.031946	34.847211	36.288514	-0.299729	-0.343416	23.343353	17.384258	21.121403	33.587276	34.727468	35.347122	34.322186	51.835998	33.141216	34.538802	54.166205	44.055085	7.742997	-45.833795	4,515,046,000	-0.056438	42	23.888595	33.72366	0.287769	34.299198	33.148121	0.504625	33.914859	34.924109	32.905608	34.538802	33.12259	33.830696	33.726639	33.457217	33.12568	34.058175	34.327597	34.204576	33.997809	33.830696	33.663583	33.42566	33.12259	34.538802	0	0.105752	79,127,200	0
AAPL	2017-07-12T00:00:00	33.947155	34.049641	33.73286	33.977433	99,538,000	33.643413	33.71376	33.971473	34.758832	34.238613	33.738737	30.348433	33.739099	33.743588	33.764609	33.937841	34.009481	34.077589	33.704316	33.163578	31.049369	33.681571	33.699473	33.744556	34.370806	34.409163	34.218166	32.319204	33.909561	33.821427	33.689937	33.483192	33.149305	33.935781	34.763332	36.256732	-0.260317	-0.326796	22.155571	17.677263	20.221969	33.595428	34.727468	35.347122	34.322186	49.518751	33.141216	34.538802	57.666502	52.721759	15.037828	-42.333498	4,614,584,000	-0.057124	43	23.894524	33.71376	0.275657	34.265075	33.162446	0.502961	33.917935	34.923857	32.912012	34.538802	33.12259	33.830696	33.833793	33.694811	33.491386	34.037217	34.176199	34.204576	33.997809	33.830696	33.663583	33.42566	33.12259	34.538802	0	0.142649	0	99,538,000
AAPL	2017-07-13T00:00:00	34.42001	34.587719	33.877283	33.891258	100,797,600	33.688602	33.744158	33.900663	34.762868	34.26181	33.768105	30.390839	33.875281	33.866574	33.86544	33.981675	34.04106	34.091017	33.72315	33.188458	31.082908	33.82277	33.766735	33.779059	34.357519	34.413937	34.231657	32.359717	34.172673	34.078532	33.916337	33.602925	33.149287	33.859796	34.687823	36.226997	-0.188751	-0.299187	21.393007	23.091939	18.336129	33.879612	34.727468	35.426076	34.322186	56.993461	33.141216	34.587719	88.405862	66.74619	46.41523	-11.594138	4,715,381,600	-0.014768	44	23.900802	33.744158	0.317424	34.379005	33.109311	0.527419	33.965751	35.020589	32.910914	34.587719	33.12259	33.855155	33.909885	33.77013	33.593105	34.086911	34.226666	34.241949	34.02804	33.855155	33.682269	33.436128	33.12259	34.587719	0	0.173484	100,797,600	0
AAPL	2017-07-14T00:00:00	34.715816	34.783368	34.317509	34.466584	80,528,400	33.813453	33.799478	33.845226	34.774909	34.27992	33.798157	30.434483	34.043388	34.020981	33.996267	34.048415	34.092964	34.115519	33.749272	33.218702	31.119056	34.009536	33.859274	33.841763	34.355674	34.425885	34.250423	32.402752	34.494428	34.38861	34.210031	33.775257	33.188891	33.806718	34.623416	36.200369	-0.106933	-0.260736	21.080617	24.260053	17.203195	33.977436	34.676224	35.435973	34.322186	58.668212	33.141216	34.783368	95.886401	80.652922	72.558137	-4.113599	4,795,910,000	-0.04005	45	23.905954	33.799478	0.382454	34.564386	33.03457	0.526587	34.037186	35.09036	32.984012	34.783368	33.12259	33.952979	34.295004	34.002289	33.584568	34.712725	35.00544	34.391424	34.148951	33.952979	33.757007	33.477997	33.12259	34.783368	0	0.198979	80,528,400	0
AAPL	2017-07-17T00:00:00	34.836945	35.149069	34.606347	34.664579	95,174,000	33.942495	33.884381	33.85063	34.79183	34.298655	33.82847	30.477744	34.202099	34.169338	34.125602	34.120099	34.150193	34.14381	33.777895	33.250747	31.15605	34.195626	33.95808	33.918049	34.358107	34.440543	34.270993	32.446557	34.807114	34.693391	34.525948	33.982072	33.265815	33.775283	34.569997	36.177165	-0.03195	-0.214979	21.453686	27.362368	15.965568	34.160287	34.635464	35.435973	34.322186	61.701979	33.141216	35.149069	84.454805	89.582356	94.94567	-15.545195	4,891,084,000	0.049873	46	23.912104	33.884381	0.41517	34.71472	33.054041	0.517103	34.113353	35.14756	33.079147	35.149069	33.141216	34.145143	34.605565	34.427761	34.139705	34.89362	35.071424	34.675216	34.382069	34.145143	33.908216	33.570896	33.141216	35.149069	0	0.219784	95,174,000	0
AAPL	2017-07-18T00:00:00	34.958069	34.969716	34.629637	34.75309	71,475,200	34.095762	33.927939	33.894048	34.7999	34.319593	33.861339	30.523645	34.353293	34.312744	34.253674	34.196278	34.212338	34.175742	33.808953	33.284555	31.193881	34.380276	34.060336	34.003237	34.364626	34.457896	34.293361	32.491138	35.054269	34.945402	34.807823	34.213549	33.373854	33.764235	34.527332	36.157622	0.036824	-0.164618	21.800107	26.095498	15.226367	34.160287	34.13583	35.164247	34.489215	72.03324	33.141216	35.149069	90.48733	90.276179	91.552795	-9.51267	4,962,559,200	0.035271	47	23.91677	33.927939	0.478418	34.884776	32.971102	0.499134	34.193803	35.192071	33.195534	35.149069	33.141216	34.145143	34.86412	34.579171	34.321397	35.121894	35.406843	34.675216	34.382069	34.145143	33.908216	33.570896	33.141216	35.149069	0	0.236472	71,475,200	0
AAPL	2017-07-19T00:00:00	35.177017	35.270188	34.927781	35.051233	83,692,000	34.257182	33.997934	33.935322	34.79356	34.344285	33.896096	30.569641	34.518038	34.469884	34.395727	34.285436	34.286544	34.215008	33.844954	33.32203	31.233514	34.576867	34.179296	34.101927	34.379415	34.48046	34.319414	32.53744	35.239161	35.162994	35.062187	34.464155	33.50945	33.773041	34.496119	36.14218	0.107754	-0.110144	22.628927	29.042888	14.498505	34.27791	34.196389	34.802587	34.489215	69.584827	33.141216	35.270188	95.623691	90.188609	112.598023	-4.376309	5,046,251,200	0.107181	48	23.922336	33.997934	0.551947	35.101828	32.89404	0.47451	34.287442	35.236463	33.338421	35.270188	33.141216	34.205702	34.852474	34.735232	34.512395	35.075311	35.192553	34.76775	34.45692	34.205702	33.954483	33.596816	33.141216	35.270188	0	0.249558	83,692,000	0
AAPL	2017-07-20T00:00:00	35.018631	35.344735	34.983693	35.28883	68,974,800	34.434441	34.049993	33.983585	34.779505	34.366741	33.928643	30.615454	34.618157	34.569657	34.491558	34.35209	34.342858	34.246522	33.875841	33.355626	31.271177	34.715313	34.276505	34.185258	34.388241	34.498206	34.341643	32.581708	35.295072	35.262849	35.23227	34.69743	33.658816	33.794944	34.473155	36.129853	0.149462	-0.058223	23.517918	28.610649	13.752023	34.369918	34.233662	34.802587	34.489215	78.268395	33.171505	35.344735	84.994521	90.368514	105.822743	-15.005479	4,977,276,400	0.043168	47	23.926855	34.049993	0.597163	35.244319	32.855668	0.441235	34.357079	35.239548	33.47461	35.344735	33.141216	34.242975	35.124995	34.979803	34.782589	35.32221	35.467402	34.824704	34.50299	34.242975	33.98296	33.612769	33.141216	35.344735	1	0.159499	0	68,974,800
AAPL	2017-07-21T00:00:00	35.002338	35.041936	34.678566	34.937118	105,010,400	34.576297	34.104033	34.039303	34.768511	34.385671	33.960888	30.660633	34.694993	34.648326	34.57014	34.411204	34.393587	34.276162	33.905485	33.388234	31.308303	34.818567	34.367205	34.263624	34.396979	34.514932	34.362904	32.625359	35.257282	35.263272	35.317532	34.900428	33.813765	33.826682	34.456668	36.120126	0.179137	-0.010751	23.382457	27.098425	17.463489	34.487551	34.233662	34.802587	34.489215	77.150703	33.171505	35.344735	84.244827	88.28768	81.372458	-15.755173	4,872,266,000	0.101998	46	23.933717	34.104033	0.632768	35.36957	32.838497	0.445892	34.418532	35.310317	33.526748	35.344735	33.141216	34.242975	35.115686	34.886638	34.754645	35.247679	35.476728	34.824704	34.50299	34.242975	33.98296	33.612769	33.141216	35.344735	1	0.081701	105,010,400	0
AAPL	2017-07-24T00:00:00	35.42625	35.507777	34.916134	35.074528	85,972,800	34.740047	34.171699	34.130797	34.759846	34.412573	33.990877	30.707875	34.841244	34.789767	34.701849	34.503481	34.473023	34.321264	33.945505	33.428591	31.349278	34.973104	34.49313	34.370312	34.422773	34.542316	34.391921	32.672778	35.296872	35.306522	35.401729	35.101709	33.979468	33.873111	34.449897	36.114255	0.234161	0.038232	24.044453	31.478328	15.982259	34.620319	34.315184	34.767647	34.489215	83.529048	33.171505	35.507777	96.510392	88.583247	109.554825	-3.489608	4,958,238,800	0.128924	47	23.939544	34.171699	0.69824	35.568178	32.775219	0.451549	34.514506	35.417604	33.611407	35.507777	33.141216	34.324496	34.907614	34.773291	34.544244	35.136661	35.270983	34.949269	34.603751	34.324496	34.045242	33.64766	33.141216	35.507777	0	0.114776	85,972,800	0
AAPL	2017-07-25T00:00:00	35.577663	35.833884	35.358709	35.358709	75,415,600	34.90799	34.252292	34.190427	34.744193	34.442607	34.024305	30.754909	34.988528	34.933021	34.83659	34.601134	34.557995	34.370534	33.988457	33.471146	31.391351	35.125397	34.627031	34.48161	34.454844	34.572976	34.423343	32.721234	35.428382	35.417203	35.506714	35.298573	34.1529	33.933153	34.452876	36.112277	0.286682	0.087922	25.120546	34.017473	14.889909	34.855584	34.48755	34.766485	34.489215	83.605906	33.171505	35.833884	90.376262	90.37716	125.202459	-9.623738	5,033,654,400	0.168413	48	23.944717	34.252292	0.763223	35.778738	32.725846	0.45105	34.615759	35.517859	33.713658	35.833884	33.141216	34.48755	35.283387	35.058997	34.691744	35.65064	35.87503	35.198414	34.805285	34.48755	34.169815	33.717447	33.141216	35.833884	0	0.14248	75,415,600	0
AAPL	2017-07-26T00:00:00	35.745365	35.854839	35.652191	35.719743	63,124,000	35.087811	34.365612	34.269157	34.733757	34.475867	34.057508	30.802586	35.139896	35.08072	34.976401	34.705155	34.649331	34.424449	34.034691	33.51618	31.434675	35.277648	34.769229	34.60122	34.494106	34.607259	34.457423	32.77089	35.640017	35.582892	35.637813	35.491687	34.33416	34.00681	34.465854	36.114269	0.337941	0.137926	26.148452	32.928298	14.276932	35.086174	34.498027	34.766485	34.489215	93.868084	33.285633	35.854839	95.73901	94.208555	126.329534	-4.26099	5,096,778,400	0.221691	49	23.949107	34.365612	0.809226	35.984064	32.74716	0.442898	34.72334	35.609136	33.837545	35.854839	33.141216	34.498027	35.590085	35.346287	35.114911	35.821462	36.06526	35.214424	34.818235	34.498027	34.17782	33.721931	33.141216	35.854839	0	0.165455	63,124,000	0
AAPL	2017-07-27T00:00:00	35.069881	35.868832	34.310532	35.812927	129,905,200	35.152798	34.4207	34.312855	34.710884	34.500646	34.084977	30.8446	35.125893	35.078749	34.990783	34.738312	34.681681	34.44976	34.061933	33.546947	31.470846	35.274388	34.836302	34.662815	34.507287	34.622891	34.47747	32.813351	35.615163	35.57713	35.631354	35.619229	34.498981	34.079905	34.479846	36.116843	0.320365	0.174413	24.572846	26.358475	28.606528	35.089682	34.505024	34.740863	34.489215	73.319231	33.395102	35.868832	67.7026	84.605957	61.464451	-32.2974	4,966,873,200	0.173861	48	23.957613	34.4207	0.818194	36.057088	32.784312	0.520597	34.756344	35.797537	33.715151	35.868832	33.141216	34.505024	35.750798	35.646758	35.548151	35.849406	35.953446	35.225114	34.826882	34.505024	34.183165	33.724926	33.141216	35.868832	1	0.084272	0	129,905,200
AAPL	2017-07-28T00:00:00	34.822964	34.993001	34.750756	34.913806	68,854,800	35.163512	34.488482	34.348912	34.70739	34.526896	34.109559	30.885091	35.065307	35.032243	34.964965	34.746007	34.692549	34.464396	34.08196	33.572214	31.5042	35.214418	34.874613	34.702054	34.511683	34.631373	34.492084	32.852936	35.349139	35.395342	35.489644	35.666473	34.640306	34.147722	34.491802	36.118615	0.283247	0.19618	23.109784	25.247516	27.400819	35.089682	34.505024	34.686126	34.489215	66.017526	33.630368	35.868832	53.277422	72.239677	36.362239	-46.722578	4,898,018,400	0.164653	47	23.962016	34.488482	0.790748	36.069979	32.906986	0.500466	34.762689	35.76362	33.761757	35.868832	33.171505	34.520168	35.083082	34.297332	33.524782	35.855631	36.641381	35.232263	34.838453	34.520168	34.201884	33.748733	33.171505	35.868832	1	0.014438	0	68,854,800
AAPL	2017-07-31T00:00:00	34.643623	35.016312	34.503868	34.916151	79,383,600	35.14418	34.543337	34.371739	34.689641	34.550229	34.133554	30.923491	34.98097	34.961585	34.915527	34.7367	34.688786	34.471424	34.096741	33.59343	31.535438	35.119893	34.889388	34.724724	34.509182	34.634445	34.502659	32.890335	34.951358	35.083	35.256373	35.62908	34.755448	34.207792	34.499647	36.118607	0.236632	0.204271	22.179589	23.532324	28.812357	35.089682	34.505024	34.23366	34.489215	61.299822	33.73286	35.868832	42.639289	54.53977	19.411743	-57.360711	4,818,634,800	0.176881	46	23.967005	34.543337	0.759396	36.06213	33.024545	0.512611	34.751349	35.776572	33.726127	35.868832	33.171505	34.520168	34.855574	34.718146	34.613329	34.960391	35.097819	35.232263	34.838453	34.520168	34.201884	33.748733	33.171505	35.868832	1	-0.045341	0	79,383,600
AAPL	2017-08-01T00:00:00	34.951088	34.990686	34.569084	34.729806	141,474,400	35.143482	34.619622	34.411151	34.675619	34.579981	34.161366	30.963842	34.974994	34.959676	34.920998	34.75619	34.708963	34.490235	34.119224	33.620315	31.569425	35.084785	34.928222	34.769289	34.519435	34.644994	34.518848	32.93041	34.714343	34.856127	35.072146	35.553806	34.856096	34.267256	34.506996	36.117849	0.22194	0.207805	21.315836	22.196297	27.176561	35.089682	34.505024	34.23366	34.489215	64.11297	33.877283	35.868832	53.918078	49.94493	24.962037	-46.081922	4,960,109,200	0.253794	47	23.976139	34.619622	0.716609	36.05284	33.186404	0.520098	34.770372	35.810569	33.730175	35.868832	33.171505	34.520168	34.721268	34.426223	34.208823	34.938668	35.233712	35.232263	34.838453	34.520168	34.201884	33.748733	33.171505	35.868832	0	0.003774	141,474,400	0
AAPL	2017-08-02T00:00:00	36.602547	37.210493	36.374277	37.101016	279,747,200	35.286035	34.771609	34.536094	34.690293	34.629341	34.204625	31.011703	35.300504	35.25838	35.179698	34.92404	34.854623	34.57307	34.184574	33.679369	31.619506	35.350069	35.117072	34.937858	34.595001	34.698219	34.567188	32.986517	35.173239	35.144437	35.241068	35.585725	34.990392	34.355531	34.531504	36.122596	0.339641	0.234172	22.176281	40.965444	20.469483	35.760513	35.175854	34.279082	34.534446	73.045013	34.310532	37.210493	79.036053	58.53114	176.872724	-20.963947	5,239,856,400	0.150001	48	23.996867	34.771609	0.79836	36.368329	33.174889	0.630739	34.944865	36.206343	33.683387	37.210493	33.171505	35.190999	34.836952	34.683219	34.41535	35.104821	35.258554	36.257292	35.667599	35.190999	34.714398	34.035848	33.171505	37.210493	0	0.045748	0	279,747,200
AAPL	2017-08-03T00:00:00	36.236855	36.618859	36.108743	36.581589	108,389,200	35.407858	34.921149	34.626843	34.698539	34.675773	34.244089	31.057827	35.487774	35.436284	35.342338	35.043387	34.960949	34.638317	34.238582	33.730012	31.665449	35.522946	35.256619	35.068686	34.65565	34.740522	34.60743	33.038508	35.829047	35.636268	35.542018	35.67813	35.140551	34.461137	34.567415	36.130719	0.398814	0.2671	22.514371	38.646407	22.25745	35.760513	35.175854	34.279082	34.534446	65.826791	34.310532	37.210493	66.425809	66.45998	120.579397	-33.574191	5,131,467,200	0.141972	47	24.004647	34.921149	0.777396	36.475941	33.366358	0.6339	35.067911	36.335712	33.800111	37.210493	33.285633	35.248063	36.729105	36.247718	35.892889	37.083934	37.565322	36.284226	35.711196	35.248063	34.784929	34.125553	33.285633	37.210493	1	-0.018592	0	108,389,200
AAPL	2017-08-04T00:00:00	36.427856	36.663114	36.264806	36.353321	82,239,600	35.550409	35.063353	34.745265	34.712748	34.72636	34.285949	31.104999	35.675791	35.61657	35.50934	35.169248	35.073788	34.708495	34.296194	33.783435	31.712836	35.7084	35.400115	35.207225	34.723467	34.78663	34.650673	33.091941	36.441685	36.166474	35.899038	35.825091	35.308263	34.583973	34.615233	36.142505	0.455866	0.304853	22.87326	37.276353	21.178563	35.760513	35.175854	34.279082	34.534446	66.316585	34.310532	37.210493	73.01217	72.824677	111.099306	-26.98783	5,213,706,800	0.119202	48	24.010636	35.063353	0.780004	36.623361	33.503346	0.625582	35.19743	36.448593	33.946267	37.210493	33.395102	35.302797	36.321485	36.024112	35.811369	36.534228	36.831602	36.310061	35.753014	35.302797	34.852581	34.211596	33.395102	37.210493	0	0.02649	82,239,600	0
AAPL	2017-08-07T00:00:00	36.991547	37.017169	36.493077	36.58392	87,481,200	35.706939	35.223493	34.883066	34.735762	34.779019	34.330037	31.155391	35.938942	35.866566	35.737372	35.334911	35.221308	34.798026	34.367125	33.846962	31.765361	35.970425	35.583752	35.380016	34.812831	34.84624	34.70425	33.150514	36.927429	36.681406	36.322194	36.043499	35.504935	34.730649	34.679166	36.159682	0.540337	0.35195	23.563921	38.81127	19.752989	35.760513	35.190999	34.283738	34.534446	69.119888	34.310532	37.210493	92.450026	77.296002	117.633539	-7.549974	5,301,188,000	0.145581	49	24.017289	35.223493	0.831617	36.886726	33.560259	0.643384	35.368298	36.655066	34.08153	37.210493	33.630368	35.42043	36.451926	36.240737	36.053618	36.639045	36.850233	36.365583	35.842885	35.42043	34.997976	34.396515	33.630368	37.210493	0	0.064902	87,481,200	0
AAPL	2017-08-08T00:00:00	37.287369	37.694996	36.865767	36.942634	144,823,600	35.877909	35.392949	35.037545	34.765903	34.836148	34.376549	31.207332	36.208627	36.124894	35.975833	35.512408	35.380235	34.895648	34.443973	33.915089	31.820306	36.257776	35.780312	35.564963	34.912894	34.912249	34.762811	33.211529	37.291335	37.14736	36.804571	36.312751	35.728748	34.901829	34.760333	36.182793	0.623959	0.406352	24.80575	42.78493	17.924647	36.002764	35.43325	34.283738	34.534446	69.559935	34.310532	37.694996	87.955941	84.472712	125.303945	-12.044059	5,446,011,600	0.120337	50	24.028539	35.392949	0.890568	37.174085	33.611814	0.678157	35.551067	36.907381	34.194753	37.694996	33.73286	35.713928	36.833931	36.650693	36.309839	37.174785	37.358023	36.759932	36.18146	35.713928	35.246396	34.580757	33.73286	37.694996	0	0.09742	144,823,600	0
AAPL	2017-08-09T00:00:00	37.515636	37.564553	37.061424	37.096363	104,526,000	36.054937	35.571374	35.195658	34.80033	34.892084	34.426967	31.260942	36.470029	36.377756	36.212726	35.694519	35.544497	34.998392	34.524806	33.986387	31.876976	36.555544	35.982472	35.755585	35.020727	34.982762	34.824971	33.274298	37.606584	37.495592	37.276538	36.607391	35.973606	35.094843	34.858926	36.212086	0.700573	0.465196	25.958877	40.344861	16.902386	36.099432	35.43325	34.283738	34.616795	72.847694	34.310532	37.694996	94.700516	91.702161	111.343527	-5.299484	5,550,537,600	0.1439	51	24.036787	35.571374	0.941664	37.454701	33.688046	0.688306	35.738169	37.114781	34.361557	37.694996	33.877283	35.786139	37.28271	36.870425	36.453482	37.699654	38.111939	36.794015	36.236629	35.786139	35.335649	34.694274	33.877283	37.694996	0	0.124736	104,526,000	0
AAPL	2017-08-10T00:00:00	36.320686	37.415076	36.159333	37.39169	163,217,200	36.180017	35.666407	35.318643	34.815097	34.929334	34.462027	31.307371	36.440161	36.36738	36.229335	35.751444	35.604204	35.050247	34.572066	34.03261	31.921192	36.603863	36.053836	35.842126	35.080349	35.020357	34.86247	33.324644	37.44087	37.429251	37.4131	36.819057	36.191466	35.280892	34.959914	36.242056	0.657291	0.503615	25.405431	34.613937	23.949216	36.099432	35.43325	34.283738	34.696826	59.922662	34.310532	37.694996	59.393586	80.683347	57.76475	-40.606414	5,387,320,400	0.057337	50	24.048505	35.666407	0.914879	37.496166	33.836648	0.75923	35.793647	37.312106	34.275187	37.694996	34.310532	36.002764	37.380538	37.196523	36.877409	37.699652	37.883667	36.896262	36.402131	36.002764	35.603397	35.034807	34.310532	37.694996	1	0.047468	0	163,217,200
AAPL	2017-08-11T00:00:00	36.825794	37.080687	36.496077	36.620014	105,028,400	36.3803	35.771906	35.448324	34.83801	34.975948	34.505895	31.355636	36.517287	36.450728	36.321098	35.849112	35.698172	35.119876	34.631375	34.087921	31.969994	36.721277	36.164253	35.95806	35.1592	35.070264	34.909277	33.379553	37.153631	37.239876	37.381087	36.993906	36.390982	35.46489	35.067226	36.27433	0.656183	0.534129	24.891516	31.881111	22.058388	36.13204	35.490314	34.283738	34.805502	60.406595	34.310532	37.694996	74.317898	76.137333	60.704377	-25.682102	5,492,348,800	0.036283	51	24.056343	35.771906	0.921127	37.614161	33.929651	0.771255	35.891946	37.434457	34.349435	37.694996	34.310532	36.002764	36.631698	35.848321	35.375956	37.104064	37.887441	36.896262	36.402131	36.002764	35.603397	35.034807	34.310532	37.694996	0	0.081166	105,028,400	0
AAPL	2017-08-14T00:00:00	37.380013	37.464197	37.122782	37.256075	88,490,800	36.653939	35.89906	35.591974	34.861432	35.029611	34.55164	31.409728	36.689832	36.619689	36.484008	35.988285	35.827545	35.208509	34.703707	34.153111	32.023825	36.903042	36.317406	36.106652	35.258886	35.133529	34.966191	33.439497	37.039676	37.150536	37.379432	37.173252	36.587151	35.652009	35.184479	36.310666	0.692049	0.565713	24.844767	33.760405	20.587974	36.901869	35.545049	34.283738	34.805502	62.644307	34.310532	37.694996	90.693265	74.801583	82.598407	-9.306735	5,580,839,600	0.064072	52	24.063227	35.89906	0.959976	37.819012	33.979107	0.782915	36.033667	37.599496	34.467838	37.694996	34.310532	36.002764	36.800853	36.521018	36.216242	37.105629	37.385463	36.896262	36.402131	36.002764	35.603397	35.034807	34.310532	37.694996	0	0.109572	88,490,800	0
AAPL	2017-08-15T00:00:00	37.78923	37.929535	37.447816	37.569416	117,862,000	36.937753	36.040618	35.747614	34.90012	35.089164	34.602637	31.467142	36.909712	36.832333	36.684812	36.152007	35.978444	35.309714	34.784905	34.225113	32.081193	37.109459	36.497423	36.275672	35.373702	35.20615	35.030301	33.502975	37.2639	37.286145	37.504076	37.376897	36.786529	35.847419	35.312993	36.352134	0.744906	0.601551	25.276633	36.723807	19.389813	37.019139	35.779951	34.160285	34.805502	63.868686	34.310532	37.929535	96.12312	87.044761	94.34317	-3.87688	5,698,701,600	0.054754	53	24.072665	36.040618	1.020733	38.082085	33.999151	0.802368	36.200864	37.805599	34.596128	37.929535	34.310532	36.120033	37.32233	37.180464	36.980916	37.521879	37.663745	37.07545	36.547076	36.120033	35.692991	35.084999	34.310532	37.929535	0	0.133311	117,862,000	0
AAPL	2017-08-16T00:00:00	37.637253	38.002049	37.450177	37.86876	110,686,400	37.041224	36.16363	35.895218	34.933345	35.137627	34.652764	31.524669	37.05522	36.978682	36.831341	36.287029	36.106044	35.40099	34.859967	34.29268	32.136477	37.236641	36.649483	36.421028	35.48104	35.273205	35.090393	33.564369	37.591044	37.484722	37.623921	37.574974	36.978656	36.044601	35.447848	36.397502	0.765706	0.634382	25.749349	35.327281	18.241649	37.080691	35.867455	34.157372	34.805502	68.753278	34.503868	38.002049	89.571821	92.129402	84.336463	-10.428179	5,588,015,200	0.020706	52	24.081418	36.16363	1.058719	38.281068	34.046191	0.73048	36.337662	37.798623	34.876702	38.002049	34.310532	36.156291	37.722194	37.514853	37.240475	37.996571	38.203912	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	1	0.052941	0	110,686,400

Subsets and Splits

No community queries yet

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