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	2017-08-17T00:00:00	36.914665	37.581123	36.909987	37.536692	111,762,400	37.109005	36.258431	35.995004	34.947833	35.17358	34.695109	31.57879	37.027109	36.967042	36.84416	36.344087	36.168246	35.46035	34.914038	34.344601	32.184021	37.21363	36.72101	36.499447	35.558739	35.319969	35.135183	33.618001	37.5923	37.512487	37.570216	37.700294	37.140074	36.228014	35.580106	36.44314	0.715634	0.650633	25.205103	32.588641	22.585603	37.080691	35.939666	34.161448	34.805502	64.286023	34.503868	38.002049	68.91573	84.870224	48.258485	-31.08427	5,476,252,800	-0.003908	51	24.089775	36.258431	1.035428	38.329288	34.187575	0.759633	36.392615	37.911881	34.873349	38.002049	34.310532	36.156291	37.696493	37.390936	37.14462	37.942809	38.248366	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	1	-0.016039	0	111,762,400
AAPL	2017-08-18T00:00:00	36.830471	37.29816	36.648073	36.914655	109,712,400	37.149266	36.349838	36.07959	34.962408	35.209803	34.729837	31.634846	36.987782	36.942211	36.842054	36.388304	36.219186	35.51408	34.964471	34.393826	32.230254	37.162988	36.77549	36.563714	35.632568	35.363572	35.177467	33.670256	37.322982	37.355655	37.406557	37.736686	37.271486	36.396556	35.70828	36.488124	0.661532	0.652813	24.26369	30.325576	23.814998	37.080691	36.156291	34.30354	34.805502	65.132531	34.569084	38.002049	65.872704	74.786752	31.339294	-34.127296	5,366,540,400	-0.061591	50	24.097914	36.349838	0.998749	38.347335	34.35234	0.769465	36.434316	37.973245	34.895386	38.002049	34.310532	36.156291	37.135259	36.689394	36.464123	37.36053	37.806394	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	1	-0.074937	0	109,712,400
AAPL	2017-08-21T00:00:00	36.762669	36.921681	36.271594	36.830482	105,474,000	37.126379	36.416659	36.156619	35.003624	35.24676	34.763146	31.690447	36.942759	36.909567	36.829841	36.422337	36.260993	35.563044	35.011792	34.440734	32.275353	37.092697	36.814808	36.616259	35.703166	35.404436	35.217721	33.72128	36.956373	37.091878	37.222806	37.694953	37.375648	36.549987	35.831326	36.531614	0.606197	0.64349	22.79683	28.215476	26.187522	37.080691	36.156291	34.32683	34.805502	62.965815	36.108743	38.002049	34.538829	56.442421	12.611087	-65.461171	5,261,066,400	-0.064753	49	24.105688	36.416659	0.978199	38.373057	34.460261	0.785785	36.465587	38.037158	34.894017	38.002049	34.310532	36.156291	36.925568	36.552976	36.275481	37.203063	37.575655	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	1	-0.124921	0	105,474,000
AAPL	2017-08-22T00:00:00	37.363644	37.41509	36.952079	37.001184	86,418,400	37.134006	36.505958	36.252842	35.073445	35.284214	34.802905	31.750428	37.026936	36.992126	36.911964	36.50791	36.345812	35.633656	35.073683	34.498613	32.325983	37.135836	36.904997	36.709107	35.795716	35.460144	35.269216	33.777729	36.879186	36.986192	37.159655	37.642949	37.470045	36.700796	35.955624	36.575529	0.603876	0.635567	22.085598	31.531606	24.355887	37.080691	36.156291	34.397875	34.805502	56.411392	36.108743	38.002049	66.280911	55.564148	43.580061	-33.719089	5,347,484,800	-0.032488	50	24.112351	36.505958	0.979097	38.464151	34.547764	0.671001	36.551117	37.893118	35.209115	38.002049	34.310532	36.156291	36.651981	36.382281	36.001894	37.032368	37.302068	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	0	-0.067032	86,418,400	0
AAPL	2017-08-23T00:00:00	37.410412	37.524997	37.153185	37.197616	77,596,400	37.123484	36.58921	36.342178	35.13875	35.309766	34.843758	31.811785	37.103631	37.068178	36.988649	36.589956	36.427704	35.703333	35.135175	34.556273	32.376574	37.186092	36.991135	36.79815	35.887362	35.516097	35.32085	33.834048	37.037388	37.039725	37.165658	37.597226	37.555139	36.847004	36.080965	36.619867	0.598907	0.628235	21.563383	31.450452	23.35341	37.136822	36.156291	34.148058	34.805502	60.447257	36.159333	38.002049	67.893177	56.237639	47.310578	-32.106823	5,425,081,200	-0.017154	51	24.11835	36.58921	0.981805	38.552821	34.625599	0.661122	36.632954	37.955197	35.310711	38.002049	34.310532	36.156291	37.243604	37.072119	36.780593	37.535129	37.706615	37.130851	36.59189	36.156291	35.720692	35.100517	34.310532	38.002049	0	-0.017202	77,596,400	0
AAPL	2017-08-24T00:00:00	37.244377	37.588128	37.076009	37.515634	79,275,600	37.215853	36.697935	36.431208	35.207397	35.330073	34.882858	31.8705	37.13178	37.100215	37.027991	36.649449	36.490525	35.763766	35.190681	34.609502	32.42501	37.208072	37.053532	36.86755	35.969936	35.567007	35.368387	33.888103	37.227155	37.155698	37.175391	37.555982	37.627343	36.983989	36.205192	36.663662	0.574943	0.617577	20.943108	29.640806	22.876784	37.136822	36.156291	34.23715	34.805502	57.301297	36.159333	38.002049	58.882853	64.352314	36.878781	-41.117147	5,345,805,600	-0.028127	50	24.124397	36.697935	0.923362	38.544659	34.851211	0.667254	36.691185	38.025694	35.356676	38.002049	34.503868	36.252959	37.362865	37.200732	36.991053	37.572544	37.734676	37.176479	36.665744	36.252959	35.840173	35.252479	34.503868	38.002049	1	-0.074511	0	79,275,600
AAPL	2017-08-25T00:00:00	37.382339	37.54603	37.244372	37.333231	101,920,400	37.271507	36.825904	36.526408	35.282855	35.354476	34.920855	31.929154	37.181892	37.15151	37.082507	36.716075	36.559126	35.827239	35.248356	34.66441	32.474336	37.238343	37.118713	36.940714	36.055227	35.621014	35.417882	33.942947	37.37662	37.287611	37.214136	37.532077	37.693822	37.114116	36.328284	36.707255	0.560622	0.606186	20.367139	28.597012	22.071183	37.136822	36.156291	34.30179	34.805502	53.782438	36.159333	38.002049	66.369754	64.381928	34.213133	-33.630246	5,447,726,000	-0.019356	51	24.132245	36.825904	0.821575	38.469054	35.182753	0.646708	36.757009	38.050425	35.463594	38.002049	34.503868	36.252959	37.302838	37.017548	36.790719	37.529667	37.814958	37.176479	36.665744	36.252959	35.840173	35.252479	34.503868	38.002049	0	-0.023138	101,920,400	0
AAPL	2017-08-28T00:00:00	37.758831	37.882768	37.398709	37.447818	103,864,000	37.309389	36.981664	36.619711	35.375254	35.379801	34.964357	31.989898	37.29728	37.261932	37.186556	36.810871	36.651411	35.902988	35.314421	34.725686	32.526918	37.326947	37.207563	37.035516	36.152324	35.684287	35.474079	34.000954	37.551099	37.483609	37.35665	37.550855	37.766814	37.244613	36.453131	36.752053	0.573046	0.599558	20.312149	30.887206	20.764814	37.136822	36.156291	34.360607	34.805502	54.493065	36.159333	38.002049	86.80109	70.684566	41.982965	-13.19891	5,551,590,000	0.018408	52	24.140459	36.981664	0.666788	38.315239	35.648089	0.623222	36.852421	38.098865	35.605977	38.002049	34.569084	36.285567	37.390914	37.235798	37.089256	37.537455	37.692571	37.19187	36.690656	36.285567	35.880477	35.303738	34.569084	38.002049	0	0.020902	103,864,000	0
AAPL	2017-08-29T00:00:00	38.095585	38.14469	37.415097	37.438483	118,067,600	37.340025	37.138889	36.720428	35.455428	35.402938	35.012062	32.055894	37.456941	37.413505	37.326407	36.927663	36.762502	35.988972	35.38761	34.792416	32.582328	37.469892	37.313651	37.149045	36.259004	35.755755	35.536084	34.061707	37.822301	37.744591	37.602539	37.613618	37.85281	37.380438	36.582243	36.799257	0.603113	0.600269	20.609526	31.313419	18.999189	37.208142	36.227611	34.467751	34.805502	55.414976	36.159333	38.14469	97.526625	83.565823	44.171823	-2.473375	5,669,657,600	0.013032	53	24.150015	37.138889	0.516603	38.172095	36.105683	0.639398	36.970817	38.249613	35.692021	38.14469	36.108743	37.126716	37.680103	37.477437	37.196043	37.961497	38.164162	37.664207	37.366958	37.126716	36.886475	36.544435	36.108743	38.14469	0	0.058452	118,067,600	0
AAPL	2017-08-30T00:00:00	38.198467	38.324742	38.025421	38.303696	109,078,400	37.396146	37.218685	36.818552	35.543855	35.428689	35.061538	32.121665	37.605246	37.556226	37.46057	37.043191	36.87296	36.075619	35.46158	34.859863	32.63821	37.625972	37.414563	37.26274	36.366574	35.829321	35.599181	34.122827	38.118725	38.016796	37.874087	37.710845	37.949324	37.520205	36.716003	36.84909	0.628004	0.605816	21.117548	32.357633	18.311283	37.298168	36.317637	34.671567	34.805502	72.024308	36.271594	38.324742	93.849719	92.725811	60.16831	-6.150281	5,778,736,000	0.082168	54	24.158898	37.218685	0.551476	38.321637	36.115733	0.563899	37.087736	38.215535	35.959938	38.324742	36.108743	37.216742	37.885124	37.625558	37.155531	38.355151	38.614717	37.801766	37.47823	37.216742	36.955254	36.582966	36.108743	38.324742	0	0.090264	0	109,078,400
AAPL	2017-08-31T00:00:00	38.350456	38.472056	38.228856	38.266272	107,140,400	37.539725	37.324365	36.949775	35.631315	35.457181	35.112928	32.191338	37.754288	37.700631	37.597476	37.162033	36.986614	36.164828	35.537603	34.928984	32.695048	37.799483	37.522351	37.380579	36.476637	35.90621	35.664308	34.184805	38.378284	38.270588	38.126735	37.840271	38.054758	37.663193	36.854993	36.901597	0.652474	0.615148	21.777683	33.097102	17.681122	37.371825	36.391294	34.792101	34.805502	69.49768	36.271594	38.472056	94.473888	95.283411	65.430962	-5.526112	5,885,876,400	0.107727	55	24.167705	37.324365	0.555922	38.436209	36.212521	0.529156	37.207995	38.266307	36.149684	38.472056	36.159333	37.315695	38.182877	38.041012	37.883556	38.340332	38.482197	37.926254	37.588596	37.315695	37.042793	36.654256	36.159333	38.472056	0	0.117013	107,140,400	0
AAPL	2017-09-01T00:00:00	38.36216	38.570281	38.263946	38.537543	66,364,400	37.692894	37.42108	37.091343	35.720127	35.502041	35.168008	32.259453	37.875862	37.820909	37.715119	37.271136	37.092425	36.250998	35.611933	34.996967	32.751438	37.949017	37.621189	37.489224	36.583729	35.982657	35.728649	34.246207	38.526879	38.452449	38.336044	37.987632	38.164097	37.805814	36.99747	36.956361	0.665143	0.625147	22.517682	33.055958	16.976644	37.76118	36.537074	34.797353	34.805502	64.583428	36.271594	38.570281	90.946079	93.089895	63.603825	-9.053921	5,952,240,800	0.104301	56	24.17316	37.42108	0.559988	38.541057	36.301103	0.505436	37.317916	38.328789	36.307043	38.570281	36.159333	37.364807	38.350456	38.228856	38.107256	38.472056	38.593656	38.001297	37.649299	37.364807	37.080315	36.675276	36.159333	38.570281	0	0.139297	0	66,364,400
AAPL	2017-09-05T00:00:00	37.901478	38.408919	37.546034	38.291997	117,874,000	37.806775	37.466577	37.221657	35.796698	35.533646	35.218086	32.321938	37.880986	37.835558	37.74379	37.328439	37.15466	36.315723	35.672184	35.054482	32.802682	37.986941	37.666941	37.551542	36.669272	36.0458	35.782777	34.302346	38.431919	38.429137	38.409532	38.103949	38.258718	37.937746	37.136646	37.011235	0.630739	0.626265	21.625307	29.491486	24.117491	37.823145	36.537074	34.797353	34.736788	51.641619	36.271594	38.570281	70.904989	85.441652	33.141968	-29.095011	5,834,366,800	0.055991	55	24.182524	37.466577	0.560218	38.587013	36.346141	0.52782	37.373493	38.429132	36.317854	38.570281	36.159333	37.364807	38.398795	38.22731	38.09246	38.533645	38.705131	38.001297	37.649299	37.364807	37.080315	36.675276	36.159333	38.570281	1	0.057654	0	117,874,000
AAPL	2017-09-06T00:00:00	37.861729	38.114281	37.536685	38.048805	86,606,800	37.856583	37.495295	37.338083	35.874617	35.563107	35.269507	32.38427	37.877134	37.840316	37.761934	37.37692	37.20905	36.37635	35.729804	35.110071	32.85302	37.996933	37.704574	37.600778	36.750254	36.107065	35.835127	34.357468	38.204439	38.269031	38.368339	38.184208	38.333831	38.05771	37.270895	37.065999	0.593426	0.619697	20.778273	27.364393	22.494735	37.823145	36.569682	34.797353	34.727468	53.394386	36.271594	38.570281	69.175778	77.008949	25.498773	-30.824222	5,747,760,000	0.061635	54	24.189376	37.495295	0.565247	38.625788	36.364801	0.529657	37.419992	38.479306	36.360678	38.570281	36.159333	37.364807	37.952144	37.495368	37.089258	38.358254	38.815029	38.001297	37.649299	37.364807	37.080315	36.675276	36.159333	38.570281	1	-0.012439	0	86,606,800
AAPL	2017-09-07T00:00:00	37.709721	37.938891	37.499262	37.903812	87,714,000	37.886514	37.504999	37.38237	35.959232	35.587652	35.317598	32.445716	37.843651	37.816572	37.753901	37.407175	37.247563	36.428639	35.781907	35.16155	32.901346	37.97023	37.724996	37.629366	36.822219	36.163555	35.883448	34.410458	37.918765	38.031971	38.225154	38.218853	38.382922	38.162345	37.398105	37.119951	0.545303	0.604818	19.913394	25.836909	21.714241	37.907327	37.339512	34.797353	34.727468	64.529541	36.271594	38.570281	62.562957	67.547908	16.783917	-37.437043	5,660,046,000	0.019331	53	24.196232	37.504999	0.567277	38.639552	36.370446	0.509111	37.447585	38.465808	36.429362	38.570281	36.159333	37.364807	37.837565	37.560849	37.259969	38.138445	38.415161	38.001297	37.649299	37.364807	37.080315	36.675276	36.159333	38.570281	1	-0.072306	0	87,714,000
AAPL	2017-09-08T00:00:00	37.094727	37.684012	37.071341	37.616198	114,446,000	37.871549	37.543701	37.416685	36.021764	35.604588	35.361001	32.502157	37.693866	37.685327	37.65249	37.37877	37.235806	36.454761	35.816455	35.19983	32.943071	37.826269	37.685922	37.607239	36.866748	36.203215	35.918639	34.456717	37.517715	37.66704	37.935406	38.165017	38.391324	38.240891	37.511344	37.170414	0.452327	0.57432	18.722225	23.762645	25.352519	37.820811	37.339512	35.468183	35.166542	54.044567	36.271594	38.570281	35.808812	55.849182	-21.983365	-64.191188	5,545,600,000	0.027562	52	24.204759	37.543701	0.505237	38.554175	36.533227	0.508275	37.413979	38.43053	36.397429	38.570281	36.271594	37.420938	37.715958	37.493025	37.276329	37.932653	38.155586	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	1	-0.123131	0	114,446,000
AAPL	2017-09-11T00:00:00	37.765858	37.894473	37.389368	37.532013	126,323,200	37.909901	37.590704	37.470205	36.107735	35.6319	35.412321	32.561874	37.708265	37.699969	37.669931	37.41396	37.27658	36.506176	35.867755	35.250643	32.991059	37.807052	37.70708	37.634099	36.935144	36.26009	35.96626	34.509092	37.362411	37.465729	37.71959	38.101197	38.385033	38.307668	37.618189	37.219966	0.427865	0.545029	17.558183	24.012178	22.87487	37.820811	37.364807	35.468183	35.166542	62.960681	36.952079	38.570281	50.289069	49.553612	8.768104	-49.710931	5,671,923,200	0.051228	53	24.214649	37.590704	0.477923	38.546551	36.634858	0.518965	37.447492	38.485422	36.409561	38.570281	36.271594	37.420938	37.28336	36.882708	36.670689	37.495379	37.896031	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	0	-0.065971	126,323,200	0
AAPL	2017-09-12T00:00:00	37.616192	38.341111	37.127458	38.025419	286,856,000	37.895637	37.602513	37.49519	36.189128	35.655571	35.458062	32.621501	37.68985	37.684737	37.661664	37.432345	37.302704	36.549706	35.913766	35.297485	33.03708	37.753651	37.709508	37.645329	36.994299	36.312309	36.009901	34.559384	37.354021	37.396815	37.567522	38.026844	38.36335	38.361458	37.716584	37.267694	0.391884	0.5144	17.25366	25.773461	19.724563	37.820811	37.364807	35.468183	35.166542	53.693504	37.071341	38.570281	36.34909	40.815657	8.952832	-63.65091	5,385,067,200	0.001414	52	24.236804	37.602513	0.475354	38.553222	36.651805	0.559053	37.463558	38.581665	36.345452	38.570281	36.271594	37.420938	37.683233	37.471993	37.178128	37.977098	38.188337	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	1	-0.116769	0	286,856,000
AAPL	2017-09-13T00:00:00	37.333241	37.405735	36.926354	37.384687	179,629,600	37.819403	37.579714	37.497025	36.267285	35.676277	35.501368	32.679066	37.618528	37.620828	37.611137	37.423335	37.305053	36.580433	35.951121	35.337797	33.079828	37.651397	37.683863	37.632871	37.039166	36.356458	36.047033	34.606267	37.367428	37.363352	37.439546	37.925316	38.323798	38.399076	37.803668	37.312409	0.336657	0.478851	16.556174	23.769659	20.457547	37.748317	37.364807	35.475756	35.166542	48.944304	36.926354	38.570281	24.750899	37.129686	-39.474324	-75.249101	5,205,437,600	0.034651	51	24.250348	37.579714	0.47686	38.533434	36.625993	0.581769	37.451147	38.614686	36.287609	38.570281	36.271594	37.420938	37.69492	37.04873	36.481268	38.262382	38.908573	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	1	-0.159617	0	179,629,600
AAPL	2017-09-14T00:00:00	37.012871	37.274775	36.96844	37.178902	95,042,800	37.700843	37.548495	37.476915	36.336286	35.692525	35.538292	32.735283	37.497397	37.510291	37.519096	37.38602	37.282577	36.597391	35.979062	35.370967	33.118963	37.504754	37.629877	37.595628	37.068405	36.391631	36.076964	34.649389	37.258567	37.24893	37.270514	37.783331	38.26432	38.417644	37.876862	37.352879	0.263994	0.43588	15.908508	22.76184	19.59016	37.748317	37.364807	35.718007	35.408793	46.961328	36.926354	38.570281	5.262828	22.120939	-56.094331	-94.737172	5,110,394,800	0.020876	50	24.257328	37.548495	0.493059	38.534612	36.562377	0.571247	37.409407	38.5519	36.266913	38.570281	36.271594	37.420938	37.221776	37.037818	36.742395	37.517199	37.701158	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	1	-0.195455	0	95,042,800
AAPL	2017-09-15T00:00:00	37.38702	37.641909	36.947392	37.057299	196,458,400	37.604499	37.572112	37.519568	36.419106	35.716587	35.576892	32.793498	37.475321	37.487878	37.498777	37.386111	37.290611	36.628357	36.016113	35.410889	33.161431	37.447696	37.614499	37.588713	37.10961	36.436223	36.113572	34.695675	37.188004	37.211024	37.177656	37.647752	38.202189	38.427479	37.94155	37.390693	0.233903	0.395485	15.953903	25.169169	18.02338	37.667637	37.364807	35.766341	35.408793	50.05785	36.926354	38.570281	28.022309	19.345346	-29.936826	-71.977691	5,306,853,200	0.089086	51	24.272153	37.572112	0.471962	38.516035	36.628189	0.599308	37.407274	38.60589	36.208659	38.570281	36.271594	37.420938	37.085362	36.895949	36.779027	37.202284	37.391697	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	0	-0.125119	196,458,400	0
AAPL	2017-09-18T00:00:00	37.104073	37.532008	36.947397	37.440809	113,077,600	37.478691	37.585792	37.530699	36.489511	35.735573	35.614636	32.851384	37.401072	37.418095	37.438053	37.360471	37.276262	36.647013	36.044744	35.444417	33.200661	37.356709	37.569924	37.556752	37.136471	36.472736	36.143813	34.738566	37.107291	37.144079	37.1086	37.498407	38.131058	38.425242	37.995659	37.42477	0.185091	0.353406	15.996055	23.467756	16.805015	37.633732	37.420938	35.766341	35.408793	41.716064	36.926354	38.570281	10.810627	14.698588	-49.319908	-89.189373	5,193,775,600	0.087127	50	24.280487	37.585792	0.452914	38.491621	36.679964	0.605321	37.378398	38.58904	36.167756	38.570281	36.271594	37.420938	37.32544	37.008971	36.630923	37.703489	38.019958	38.027791	37.692183	37.420938	37.149692	36.763513	36.271594	38.570281	1	-0.164355	0	113,077,600
AAPL	2017-09-19T00:00:00	37.118092	37.361292	37.050278	37.30049	83,242,400	37.400352	37.603563	37.520222	36.556098	35.747696	35.652264	32.91053	37.344476	37.363549	37.388828	37.338437	37.264095	36.665486	36.07299	35.477559	33.239641	37.291146	37.525381	37.525013	37.161122	36.509118	36.173585	34.781021	37.069769	37.090783	37.070438	37.354341	38.054304	38.413467	38.040767	37.455393	0.145856	0.311896	16.035196	22.592758	16.178439	37.633732	37.420938	35.811177	35.408793	36.533093	36.926354	38.570281	11.663403	16.832113	-53.997529	-88.336597	5,277,018,000	0.044816	51	24.286623	37.603563	0.425032	38.453627	36.7535	0.575422	37.353607	38.504452	36.202762	38.570281	36.926354	37.748317	37.194493	36.856977	36.609882	37.441588	37.779103	38.182314	37.942301	37.748317	37.554334	37.278154	36.926354	38.570281	0	-0.097081	0	83,242,400
AAPL	2017-09-20T00:00:00	36.496075	37.008191	35.972262	36.924007	211,805,600	37.263787	37.560185	37.468496	36.608055	35.756245	35.683997	32.966092	37.174795	37.205826	37.251481	37.261859	37.205017	36.658843	36.084124	35.497728	33.272043	37.126732	37.419906	37.446233	37.158768	36.528812	36.190294	34.816698	36.870654	36.904555	36.915173	37.181517	37.955136	38.382553	38.071201	37.480424	0.063835	0.262284	15.907029	19.681274	26.217681	37.156686	37.271272	36.223459	35.408793	29.481219	35.972262	38.570281	20.161995	14.212008	-132.414958	-79.838005	5,065,212,400	0.016209	50	24.301451	37.560185	0.490098	38.540381	36.579989	0.635887	37.271937	38.543712	36.000163	38.570281	35.972262	37.271272	37.176554	36.991816	36.865541	37.302829	37.487567	37.957149	37.577838	37.271272	36.964705	36.528238	35.972262	38.570281	1	-0.139076	0	211,805,600
AAPL	2017-09-21T00:00:00	35.869385	36.432951	35.719725	36.432951	150,046,800	37.079753	37.483134	37.397781	36.6465	35.754824	35.702666	33.019433	36.913713	36.962837	37.038851	37.13527	37.102276	36.627884	36.078473	35.505088	33.297887	36.873204	37.258877	37.323224	37.1298	36.53179	36.193965	34.845587	36.421678	36.538686	36.609602	36.952556	37.823111	38.322994	38.082037	37.49793	-0.051146	0.199598	16.170726	17.989699	26.760116	37.030418	37.145003	36.399545	35.526062	23.166451	35.719725	38.570281	5.250211	12.358537	-172.509846	-94.749789	4,915,165,600	-0.03035	49	24.311396	37.483134	0.619055	38.721244	36.245023	0.671799	37.138361	38.481959	35.794763	38.570281	35.719725	37.145003	36.492176	35.976161	35.456248	37.012089	37.528104	37.89755	37.481368	37.145003	36.808637	36.329744	35.719725	38.570281	1	-0.174287	0	150,046,800
AAPL	2017-09-22T00:00:00	35.518608	35.60747	35.207595	35.436761	186,581,600	36.922141	37.396845	37.341939	36.668472	35.745869	35.71567	33.07005	36.634692	36.70025	36.804968	36.988301	36.980455	36.584383	36.063739	35.505355	33.319984	36.589359	37.071779	37.178672	37.085569	36.525574	36.19032	34.870454	35.847958	36.033361	36.198684	36.664114	37.657714	38.233166	38.071912	37.507353	-0.16863	0.125952	17.105097	16.674088	30.462422	36.774353	36.888938	36.474073	35.56232	21.347588	35.207595	38.408919	9.715145	11.709117	-202.972881	-90.284855	4,728,584,000	0.02039	48	24.323363	37.396845	0.758628	38.9141	35.87959	0.697188	36.984099	38.378476	35.589722	38.570281	35.207595	36.888938	36.007353	35.581756	35.294127	36.294982	36.720579	37.776687	37.285735	36.888938	36.492141	35.92721	35.207595	38.570281	1	-0.20352	186,581,600	0
AAPL	2017-09-25T00:00:00	35.205254	35.504574	34.88021	35.074301	177,549,200	36.666081	37.287991	37.27693	36.67826	35.733915	35.726585	33.117853	36.348805	36.428432	36.558858	36.826206	36.843901	36.530299	36.041148	35.499413	33.338743	36.277198	36.863056	37.014312	37.028188	36.511347	36.180213	34.8917	35.285814	35.509104	35.746543	36.32798	37.458583	38.112825	38.039742	37.5084	-0.283752	0.044011	18.35853	15.496752	31.93248	36.26106	36.725246	36.510179	35.56232	22.000797	34.88021	38.341111	9.391873	8.119076	-194.049767	-90.608127	4,551,034,800	0.025712	47	24.334409	37.287991	0.90323	39.094452	35.48153	0.681154	36.814685	38.176992	35.452378	38.570281	34.88021	36.725246	35.444558	35.281645	35.044682	35.681521	35.844433	37.699424	37.160674	36.725246	36.289817	35.669885	34.88021	38.570281	1	-0.227497	177,549,200	0
AAPL	2017-09-26T00:00:00	35.810913	35.993311	35.47184	35.492885	146,640,000	36.485553	37.190595	37.23886	36.69774	35.748703	35.744785	33.167425	36.241226	36.316156	36.443789	36.733906	36.764441	36.502088	36.035089	35.505581	33.363342	36.121713	36.722382	36.901541	36.994175	36.513373	36.181883	34.918496	35.107217	35.249318	35.448458	36.025961	37.251656	37.979008	37.995406	37.504361	-0.322398	-0.029271	18.470977	19.488805	29.192307	36.26106	36.725246	36.618491	35.56232	30.942974	34.88021	38.341111	26.891929	15.332982	-126.543472	-73.108071	4,697,674,800	0.022915	48	24.344023	37.190595	0.953416	39.097426	35.283764	0.696187	36.719088	38.111461	35.326714	38.570281	34.88021	36.725246	35.196679	34.888785	34.572316	35.513148	35.821043	37.699424	37.160674	36.725246	36.289817	35.669885	34.88021	38.570281	0	-0.14686	146,640,000	0
AAPL	2017-09-27T00:00:00	36.065796	36.180381	35.904443	35.965245	102,016,800	36.358809	37.089106	37.186946	36.719894	35.777945	35.759897	33.216158	36.20614	36.270636	36.385637	36.673169	36.710699	36.484978	36.035897	35.516674	33.390232	36.045393	36.615259	36.811306	36.969392	36.521718	36.188239	34.947336	35.300672	35.300234	35.35007	35.792013	37.050768	37.839836	37.944034	37.496911	-0.32867	-0.089151	18.206004	20.782088	27.980044	36.26106	36.725246	36.618491	35.56232	35.010557	34.88021	38.341111	34.256568	23.513457	-90.929423	-65.743432	4,799,691,600	-0.00788	49	24.35085	37.089106	0.960022	39.009149	35.169062	0.691175	36.656869	38.03922	35.274519	38.570281	34.88021	36.725246	35.758688	35.524065	35.237216	36.045536	36.28016	37.699424	37.160674	36.725246	36.289817	35.669885	34.88021	38.570281	0	-0.077181	102,016,800	0
AAPL	2017-09-28T00:00:00	35.843655	36.077499	35.708025	35.9863	88,022,000	36.241887	36.971365	37.124276	36.733227	35.800592	35.763393	33.264532	36.133643	36.193003	36.302255	36.597759	36.644003	36.459828	36.030838	35.523149	33.414644	35.951729	36.496644	36.707975	36.93503	36.523447	36.189898	34.97348	35.598095	35.486189	35.356629	35.613167	36.854084	37.695211	37.88497	37.485725	-0.347559	-0.140832	18.243013	19.892458	29.058002	36.206109	36.725246	36.618491	35.56232	37.712316	34.88021	38.341111	27.83797	29.662156	-95.130383	-72.16203	4,711,669,600	-0.022791	48	24.356622	36.971365	0.961205	38.893776	35.048954	0.671968	36.57942	37.923355	35.235485	38.570281	34.88021	36.725246	36.050207	35.920032	35.774268	36.19597	36.326145	37.699424	37.160674	36.725246	36.289817	35.669885	34.88021	38.570281	1	-0.11722	0	88,022,000
AAPL	2017-09-29T00:00:00	36.040081	36.042422	35.544332	35.827285	105,199,200	36.107193	36.855846	37.076104	36.753656	35.830299	35.76658	33.311705	36.114931	36.165199	36.26192	36.547061	36.597547	36.443368	36.031081	35.533385	33.440768	35.915037	36.407951	36.624576	36.907848	36.529749	36.195377	35.001098	35.882944	35.730564	35.462193	35.503053	36.672781	37.552527	37.821929	37.472072	-0.342728	-0.181211	18.509904	18.728517	29.280699	36.120751	36.725246	36.646556	35.56232	31.306784	34.88021	38.341111	33.513557	31.869365	-84.877767	-66.486443	4,816,868,800	0.015485	49	24.363632	36.855846	0.924887	38.70562	35.006072	0.650421	36.528055	37.828896	35.227213	38.570281	34.88021	36.725246	35.876393	35.675286	35.506918	36.044761	36.245867	37.699424	37.160674	36.725246	36.289817	35.669885	34.88021	38.570281	0	-0.050867	105,199,200	0
AAPL	2017-10-02T00:00:00	35.967587	36.117247	35.712697	36.072816	74,795,200	35.993544	36.736118	37.019514	36.772961	35.861741	35.770736	33.358515	36.085462	36.12927	36.216638	36.494381	36.549089	36.42471	36.02941	35.541984	33.46591	35.889654	36.323354	36.539305	36.877022	36.533362	36.199357	35.027524	36.024655	35.923927	35.60909	35.442877	36.506278	37.413962	37.755778	37.456279	-0.340821	-0.213133	18.589263	18.71719	27.855102	35.9442	36.725246	36.646556	35.56232	31.839071	34.88021	37.641909	39.37345	33.574992	-70.218636	-60.62655	4,742,073,600	0.031286	48	24.368579	36.736118	0.873174	38.482466	34.989769	0.592628	36.474677	37.659932	35.289421	38.408919	34.88021	36.644565	35.875612	35.708802	35.377522	36.206891	36.373701	37.576144	37.060953	36.644565	36.228177	35.635354	34.88021	38.408919	1	-0.09388	0	74,795,200
AAPL	2017-10-03T00:00:00	36.124268	36.266913	35.990978	36.01436	64,921,200	35.894162	36.647257	36.954131	36.786921	35.901546	35.773383	33.405381	36.093223	36.12836	36.202427	36.460734	36.51641	36.412928	36.031906	35.553514	33.492361	35.913422	36.265083	36.47044	36.851583	36.540271	36.206358	35.055044	36.109975	36.063966	35.795061	35.427185	36.358669	37.28444	37.689548	37.439533	-0.322943	-0.235095	18.321303	19.885511	26.814828	35.65658	36.725246	36.646556	35.56232	36.300929	34.88021	37.641909	45.046808	39.311272	-45.244461	-54.953192	4,806,994,800	0.038838	49	24.372928	36.647257	0.838062	38.323381	34.971133	0.564734	36.441304	37.570772	35.311837	38.341111	34.88021	36.61066	35.93251	35.747774	35.527961	36.152323	36.33706	37.524338	37.019047	36.61066	36.202274	35.620843	34.88021	38.341111	0	-0.030188	64,921,200	0
AAPL	2017-10-04T00:00:00	35.890423	35.979285	35.651904	35.925502	80,655,200	35.833597	36.548692	36.865925	36.793176	35.925593	35.768685	33.450905	36.052663	36.085099	36.154427	36.408888	36.468257	36.392437	36.028183	35.560185	33.516223	35.912742	36.193003	36.388616	36.816426	36.539978	36.208675	35.079771	36.088514	36.080414	35.920611	35.431478	36.221168	37.159235	37.621965	37.421347	-0.323911	-0.252858	18.613175	18.698728	29.498531	35.573561	36.725246	36.646556	35.56232	37.026975	34.88021	37.641909	36.579385	40.333214	-60.043287	-63.420615	4,726,339,600	0.048659	48	24.378219	36.548692	0.802895	38.154481	34.942902	0.572417	36.38884	37.533673	35.244006	38.341111	34.88021	36.61066	36.127386	35.98786	35.851452	36.263794	36.403321	37.524338	37.019047	36.61066	36.202274	35.620843	34.88021	38.341111	1	-0.075579	0	80,655,200
AAPL	2017-10-05T00:00:00	36.337063	36.348756	36.023712	36.05411	85,135,200	35.880365	36.480059	36.791469	36.80501	35.959726	35.769384	33.497888	36.109543	36.13091	36.182524	36.402358	36.458166	36.390266	36.036312	35.575569	33.544291	36.004281	36.172848	36.347935	36.798539	36.550806	36.21993	35.108489	36.149366	36.145858	36.057178	35.49029	36.104927	37.045538	37.558614	37.403924	-0.285348	-0.259356	18.058365	22.333143	27.766914	35.614483	36.725246	36.717877	35.63364	38.064801	34.88021	37.532008	54.938299	45.521497	-20.18238	-45.061701	4,811,474,800	0.079714	49	24.384015	36.480059	0.755706	37.991471	34.968646	0.555547	36.383908	37.495002	35.272815	38.341111	34.88021	36.61066	35.840537	35.70179	35.513157	36.02917	36.167918	37.524338	37.019047	36.61066	36.202274	35.620843	34.88021	38.341111	0	-0.014012	85,135,200	0
AAPL	2017-10-06T00:00:00	36.316021	36.360452	36.142975	36.238852	69,630,400	35.960106	36.441124	36.710091	36.829933	35.990907	35.770409	33.544408	36.150839	36.164567	36.203062	36.39451	36.447231	36.387354	36.043672	35.590231	33.57187	36.083492	36.157226	36.311362	36.779363	36.560182	36.230755	35.13653	36.242956	36.224995	36.17739	35.589564	36.007751	36.940652	37.49884	37.387554	-0.253562	-0.258197	17.517771	21.839366	26.958265	35.916146	36.725246	36.807902	35.732979	40.474805	34.88021	37.361292	57.870361	49.796015	-12.900763	-42.129639	4,741,844,400	0.137063	48	24.388743	36.441124	0.742312	37.925748	34.956499	0.529323	36.377443	37.436089	35.318797	38.341111	34.88021	36.61066	36.23651	36.124265	35.911467	36.449308	36.561554	37.524338	37.019047	36.61066	36.202274	35.620843	34.88021	38.341111	1	-0.061301	69,630,400	0
AAPL	2017-10-09T00:00:00	36.442291	36.650413	36.360448	36.435276	65,051,600	36.08381	36.374945	36.633297	36.86232	36.024517	35.784855	33.591433	36.209129	36.215062	36.239867	36.398853	36.446851	36.389509	36.054162	35.607104	33.600432	36.171162	36.157337	36.290762	36.764161	36.572061	36.24406	35.165365	36.377165	36.339255	36.306986	35.726361	35.932998	36.846086	37.442989	37.373022	-0.215696	-0.249697	16.392871	24.823874	25.718049	36.097372	36.725246	36.88156	35.806636	42.047388	34.88021	37.008191	73.406741	62.0718	10.17205	-26.593259	4,806,896,000	0.105091	49	24.393204	36.374945	0.673835	37.722615	35.027276	0.530993	36.383619	37.445604	35.321634	38.341111	34.88021	36.61066	36.273149	36.185847	36.055672	36.403324	36.490626	37.524338	37.019047	36.61066	36.202274	35.620843	34.88021	38.341111	0	-0.001427	65,051,600	0
AAPL	2017-10-10T00:00:00	36.456318	36.947392	36.269245	36.493734	62,468,000	36.14835	36.316952	36.57549	36.898574	36.056295	35.794107	33.639416	36.258567	36.258927	36.273167	36.404077	36.44758	36.392129	36.064745	35.62392	33.628848	36.23889	36.165087	36.277148	36.74824	36.583424	36.257356	35.193871	36.492075	36.438242	36.412313	35.881805	35.879118	36.761408	37.389692	37.360552	-0.182452	-0.236248	15.677746	26.55577	23.369951	36.245862	36.644565	37.149127	35.855748	49.45403	34.88021	36.947392	76.244261	69.173788	21.021201	-23.755739	4,869,364,000	0.127077	50	24.397489	36.316952	0.608089	37.53313	35.100773	0.497587	36.390543	37.385716	35.395369	37.641909	34.88021	36.26106	36.484384	36.318355	36.194419	36.60832	36.774349	36.990148	36.58694	36.26106	35.935179	35.471214	34.88021	37.641909	0	0.049773	0	62,468,000
AAPL	2017-10-11T00:00:00	36.608318	36.70887	36.421242	36.472688	67,622,400	36.202602	36.280705	36.525354	36.931718	36.091529	35.803669	33.687894	36.328517	36.322453	36.324729	36.422645	36.459944	36.400607	36.07905	35.643413	33.658495	36.322521	36.192836	36.279673	36.736857	36.597951	36.273479	35.223412	36.591742	36.552962	36.519254	36.050066	35.848461	36.687542	37.339641	37.350758	-0.142201	-0.217439	15.013701	25.492645	22.434366	36.245862	36.61066	37.18011	35.855748	61.668942	34.88021	36.947392	83.597287	77.74943	25.648601	-16.402713	4,936,986,400	0.086319	51	24.402182	36.280705	0.564356	37.409417	35.151994	0.462678	36.411283	37.336639	35.485927	37.641909	34.88021	36.26106	36.557652	36.167911	35.879505	36.846058	37.235799	36.990148	36.58694	36.26106	35.935179	35.471214	34.88021	37.641909	0	0.093299	67,622,400	0
AAPL	2017-10-12T00:00:00	36.479717	36.800083	36.416578	36.561564	64,500,400	36.266209	36.254048	36.476154	36.929262	36.131539	35.809778	33.734875	36.358757	36.351046	36.348573	36.427833	36.461465	36.403709	36.089594	35.659974	33.686567	36.372906	36.211789	36.276163	36.719132	36.608166	36.286866	35.251192	36.622906	36.601632	36.584453	36.197739	35.83402	36.620505	37.290715	37.342913	-0.119304	-0.197812	14.58256	25.399771	21.214842	36.299648	36.61066	37.196414	35.855748	66.322825	34.88021	36.947392	77.376206	79.072585	26.912677	-22.623794	4,872,486,000	0.098548	50	24.406609	36.254048	0.540018	37.334084	35.174011	0.4428	36.417801	37.303402	35.5322	37.641909	34.88021	36.26106	36.579477	36.450084	36.291849	36.737711	36.867104	36.990148	36.58694	36.26106	35.935179	35.471214	34.88021	37.641909	1	0.030048	0	64,500,400
AAPL	2017-10-13T00:00:00	36.711216	36.779029	36.575586	36.650414	65,576,800	36.333322	36.220258	36.460813	36.938749	36.168114	35.818644	33.78359	36.429249	36.416532	36.404364	36.453595	36.480677	36.415768	36.105952	35.68079	33.716663	36.453816	36.255329	36.294244	36.710581	36.623421	36.304716	35.280807	36.671678	36.660151	36.659618	36.33854	35.839905	36.5629	37.245048	37.337667	-0.081538	-0.174557	14.182214	24.289978	20.287902	36.299648	36.61066	37.623419	35.855748	76.307691	35.47184	36.947392	83.994045	81.655846	39.525566	-16.005955	4,938,062,800	0.090072	51	24.411192	36.220258	0.483589	37.187437	35.253079	0.41858	36.445745	37.282905	35.608585	37.532008	34.88021	36.206109	36.565459	36.330836	36.181955	36.714341	36.948964	36.906184	36.519021	36.206109	35.893197	35.447695	34.88021	37.532008	0	0.075818	65,576,800	0
AAPL	2017-10-16T00:00:00	37.38702	37.41508	36.865545	36.924006	96,486,000	36.475266	36.234405	36.44566	36.957932	36.220376	35.83534	33.835719	36.620803	36.592984	36.555542	36.538452	36.550395	36.453856	36.139665	35.714577	33.753184	36.645397	36.366449	36.365491	36.72816	36.655497	36.335773	35.316662	36.924135	36.872485	36.845107	36.519899	35.879978	36.525264	37.209288	37.337257	0.002891	-0.139067	15.001635	30.872986	18.26665	36.533492	36.61066	37.580161	35.855748	76.874433	35.544332	37.41508	98.500056	86.623436	81.051322	-1.499944	5,034,548,800	0.158723	52	24.4183	36.234405	0.51399	37.262384	35.206426	0.412566	36.53539	37.360523	35.710258	37.41508	34.88021	36.147645	36.68861	36.598191	36.485167	36.801635	36.892054	36.816851	36.44676	36.147645	35.848531	35.422672	34.88021	37.41508	0	0.114572	96,486,000	0
AAPL	2017-10-17T00:00:00	37.525002	37.618538	37.235033	37.363648	75,989,200	36.615339	36.25475	36.442012	36.968601	36.273423	35.852181	33.889589	36.801643	36.762442	36.70469	36.628138	36.625365	36.495862	36.176121	35.750427	33.790714	36.836259	36.489363	36.448517	36.750398	36.68983	36.369232	35.353371	37.28101	37.181379	37.105177	36.732822	35.952237	36.506367	37.183425	37.341735	0.080012	-0.095251	16.077787	32.097945	17.257782	36.821125	36.61066	37.592809	35.855748	75.914228	35.544332	37.618538	95.4905	92.661534	94.451249	-4.5095	5,110,538,000	0.201363	53	24.423952	36.25475	0.557059	37.368868	35.140633	0.413569	36.629639	37.456777	35.802501	37.618538	34.88021	36.249374	37.222548	37.030017	36.673013	37.579552	37.772084	36.972293	36.572497	36.249374	35.926251	35.466212	34.88021	37.618538	0	0.147134	75,989,200	0
AAPL	2017-10-18T00:00:00	37.358963	37.581118	37.321551	37.513301	65,496,800	36.762193	36.297895	36.443041	36.970033	36.32587	35.867968	33.942248	36.913107	36.8709	36.805347	36.694577	36.681796	36.529709	36.207248	35.782279	33.826219	36.971463	36.594527	36.519052	36.765706	36.718397	36.399069	35.387893	37.55084	37.428286	37.329364	36.945158	36.045106	36.500187	37.164345	37.349986	0.126278	-0.050945	17.077071	30.855788	16.589924	36.880756	36.26106	37.592809	35.855748	77.457707	35.544332	37.618538	87.485579	93.825378	87.508454	-12.514421	5,045,041,200	0.191045	52	24.428757	36.297895	0.607835	37.513564	35.082225	0.405718	36.699098	37.510535	35.887662	37.618538	34.88021	36.249374	37.459524	37.300511	37.07602	37.684015	37.843029	36.972293	36.572497	36.249374	35.926251	35.466212	34.88021	37.618538	1	0.074239	0	65,496,800
AAPL	2017-10-19T00:00:00	36.475037	36.732267	36.250548	36.655098	170,336,800	36.77599	36.328177	36.421528	36.949221	36.3647	35.874775	33.990637	36.825493	36.798925	36.75453	36.674619	36.665891	36.527565	36.214295	35.795997	33.852576	36.919253	36.611397	36.521513	36.746295	36.722322	36.41109	35.413094	37.384162	37.35283	37.319963	37.076005	36.127806	36.488701	37.141325	37.358045	0.090575	-0.022641	16.181045	26.194132	28.681483	36.934543	36.26106	37.556562	35.870893	56.309465	35.651904	37.618538	41.854894	74.943657	15.105747	-58.145106	4,874,704,400	0.228453	51	24.440386	36.328177	0.600404	37.528986	35.127369	0.449313	36.677759	37.576385	35.779133	37.618538	34.88021	36.249374	37.420544	37.25997	37.160977	37.519537	37.680111	36.972293	36.572497	36.249374	35.926251	35.466212	34.88021	37.618538	1	0.011543	0	170,336,800
AAPL	2017-10-20T00:00:00	36.53817	36.888936	36.470357	36.622354	95,896,400	36.798205	36.379156	36.387574	36.953571	36.408595	35.884334	34.03866	36.768028	36.751515	36.721244	36.662214	36.656066	36.527981	36.222818	35.810694	33.879298	36.876013	36.631396	36.530486	36.730175	36.726887	36.424227	35.438443	36.99287	37.094007	37.176266	37.136964	36.201499	36.473537	37.115432	37.366043	0.066606	-0.004792	15.0487	26.844455	27.021248	36.934543	36.26106	37.556562	35.870893	58.299422	35.651904	37.618538	45.065113	58.135195	24.95026	-54.934887	4,970,600,800	0.147442	52	24.446957	36.379156	0.570592	37.52034	35.237971	0.450315	36.664465	37.565095	35.763835	37.618538	34.88021	36.249374	36.48595	36.239634	36.004232	36.721353	36.967669	36.972293	36.572497	36.249374	35.926251	35.466212	34.88021	37.618538	0	0.057879	0	95,896,400
AAPL	2017-10-23T00:00:00	36.51947	36.874915	36.362795	36.687838	87,937,200	36.805923	36.444866	36.36419	36.947444	36.447738	35.892727	34.085089	36.718317	36.709325	36.690202	36.649238	36.645559	36.527647	36.230625	35.824729	33.905568	36.825334	36.64476	36.540632	36.713152	36.729805	36.436804	35.463128	36.597553	36.771794	36.980489	37.132392	36.266367	36.454969	37.086367	37.373733	0.045576	0.005282	14.202843	24.942152	26.594788	36.934543	36.249374	37.516222	35.870893	55.988813	35.651904	37.618538	44.114267	43.678091	16.39302	-55.885733	4,882,663,600	0.131163	51	24.452967	36.444866	0.499538	37.443942	35.445791	0.465515	36.650656	37.581685	35.719626	37.618538	35.47184	36.545189	36.632488	36.376039	36.213908	36.794619	37.051067	37.111917	36.798499	36.545189	36.291878	35.931233	35.47184	37.618538	1	-0.002792	0	87,937,200
AAPL	2017-10-24T00:00:00	36.736938	36.811767	36.526476	36.547522	71,028,800	36.833985	36.491168	36.348943	36.934583	36.487047	35.898008	34.131357	36.722041	36.714346	36.697392	36.65721	36.652588	36.535855	36.243949	35.842792	33.933741	36.812791	36.672576	36.569305	36.704896	36.737415	36.453521	35.489514	36.437066	36.572478	36.830565	37.099841	36.328531	36.437741	37.056621	37.38186	0.045929	0.013411	13.417404	23.901082	25.484738	36.934543	36.249374	37.527335	35.870893	62.891897	36.023712	37.618538	44.721265	44.633548	25.228439	-55.278735	4,953,692,400	0.130939	52	24.457904	36.491168	0.480228	37.451623	35.530712	0.452653	36.658873	37.564179	35.753568	37.618538	35.544332	36.581435	36.585727	36.296539	36.073607	36.808658	37.097846	37.129025	36.826191	36.581435	36.336679	35.988212	35.544332	37.618538	0	0.045348	71,028,800	0
AAPL	2017-10-25T00:00:00	36.575588	36.842171	36.309006	36.69251	84,828,400	36.830712	36.516657	36.352124	36.91031	36.522745	35.905215	34.176681	36.69275	36.689117	36.678653	36.64979	36.646665	36.537413	36.252676	35.857303	33.960028	36.76581	36.680616	36.586739	36.690818	36.739745	36.466938	35.513835	36.429583	36.466315	36.681658	37.04239	36.383081	36.419036	37.024458	37.389561	0.03281	0.017291	13.126564	22.089901	26.64444	36.934543	36.249374	37.527335	35.927957	53.978286	36.142975	37.618538	29.318528	39.384686	9.11148	-70.681472	4,868,864,000	0.121777	51	24.463718	36.516657	0.469879	37.456416	35.576899	0.457998	36.650941	37.566937	35.734946	37.618538	35.544332	36.581435	36.691727	36.571688	36.406437	36.856978	36.977018	37.129025	36.826191	36.581435	36.336679	35.988212	35.544332	37.618538	1	-0.013719	0	84,828,400
AAPL	2017-10-26T00:00:00	36.809425	36.90764	36.662102	36.767332	68,002,000	36.863683	36.564946	36.389726	36.893754	36.560908	35.913549	34.222434	36.716085	36.710991	36.698772	36.664302	36.659185	36.54808	36.267328	35.876157	33.98838	36.761939	36.708499	36.621916	36.686862	36.74729	36.484843	35.540031	36.548911	36.516502	36.601535	36.994613	36.439072	36.403815	36.992793	37.3977	0.040811	0.021995	12.699136	21.975109	25.355748	36.934543	36.249374	37.213979	35.982692	57.683904	36.250548	37.618538	40.853908	38.2979	34.368912	-59.146092	4,936,866,000	0.146098	52	24.468465	36.564946	0.446099	37.457145	35.672747	0.466182	36.666035	37.598399	35.733671	37.618538	35.544332	36.581435	36.575588	36.309006	36.042424	36.842171	37.108753	37.129025	36.826191	36.581435	36.336679	35.988212	35.544332	37.618538	0	0.035847	68,002,000	0
AAPL	2017-10-27T00:00:00	38.128315	38.25693	37.111091	37.249058	177,816,800	37.005393	36.669357	36.494114	36.918027	36.610352	35.93293	34.275359	36.998531	36.968686	36.918702	36.797395	36.772195	36.61005	36.316301	35.920754	34.029574	36.991872	36.857391	36.755653	36.735276	36.788537	36.5287	35.578896	37.08372	36.944859	36.830949	37.054198	36.535173	36.41653	36.975532	37.411354	0.151826	0.047961	13.646671	35.157642	20.663808	37.253739	36.56857	37.08771	36.100324	69.145195	36.250548	38.25693	93.589701	54.587379	164.818432	-6.410299	5,114,682,800	0.15972	53	24.482184	36.669357	0.549243	37.767844	35.570871	0.54569	36.8053	37.89668	35.71392	38.25693	35.651904	36.954417	36.793056	36.678472	36.547519	36.924009	37.038593	37.642144	37.26181	36.954417	36.647024	36.20938	35.651904	38.25693	0	0.078047	177,816,800	0
AAPL	2017-10-30T00:00:00	38.986511	39.302202	38.284979	38.324732	178,803,200	37.165342	36.820304	36.645364	36.961147	36.667295	35.961778	34.332818	37.396127	37.335564	37.236826	36.996405	36.942527	36.703245	36.38657	35.981462	34.078896	37.352076	37.078072	36.947376	36.816393	36.851068	36.589167	35.625773	37.99015	37.724633	37.40238	37.255515	36.68887	36.470092	36.979949	37.4334	0.305533	0.099476	15.610382	42.654566	17.788943	37.776375	37.091206	36.831645	36.151571	74.108904	36.250548	39.302202	89.655082	74.699564	254.057972	-10.344918	5,293,486,000	0.177379	54	24.496818	36.820304	0.730995	38.282293	35.358314	0.5811	37.013034	38.175234	35.850834	39.302202	35.651904	37.477053	37.832112	37.407294	36.686273	38.553133	38.977951	38.440732	37.907788	37.477053	37.046318	36.433068	35.651904	39.302202	0	0.113737	178,803,200	0
AAPL	2017-10-31T00:00:00	39.529037	39.671683	39.037967	39.262455	144,187,200	37.365746	36.990542	36.794089	37.016475	36.729856	36.01005	34.391881	37.822709	37.734377	37.589474	37.226644	37.141489	36.81406	36.469266	36.051711	34.133127	37.781839	37.336047	37.169197	36.917095	36.926377	36.659806	35.677477	39.043704	38.662758	38.177454	37.588708	36.900386	36.569039	37.009539	37.465182	0.465756	0.172732	17.738113	43.560933	16.358387	37.961115	37.571761	36.493153	36.223782	75.902311	36.250548	39.671683	95.830472	93.025085	256.430035	-4.169528	5,437,673,200	0.213288	55	24.509038	36.990542	0.929795	38.850133	35.130952	0.609496	37.252654	38.471646	36.033662	39.671683	35.651904	37.661793	38.857897	38.413592	37.840674	39.430816	39.875121	38.723015	38.136127	37.661793	37.18746	36.512137	35.651904	39.671683	0	0.143684	144,187,200	0
AAPL	2017-11-01T00:00:00	39.026279	39.739505	38.726959	39.723135	134,551,200	37.532477	37.147335	36.912509	37.049727	36.784099	36.061586	34.448442	38.063423	37.969268	37.810521	37.390248	37.286473	36.900814	36.536556	36.110614	34.181815	38.083754	37.529927	37.340904	36.995911	36.986809	36.719533	35.72359	39.679494	39.337116	38.827953	37.958872	37.139105	36.695838	37.056152	37.503708	0.545872	0.24736	19.074453	38.618402	17.987369	38.024256	37.641919	36.493153	36.440407	71.178614	36.250548	39.739505	79.55762	88.347725	192.952217	-20.44238	5,303,122,000	0.159767	54	24.520042	37.147335	0.996524	39.140383	35.154287	0.654427	37.42157	38.730425	36.112715	39.739505	36.023712	37.881609	39.412896	39.154109	38.77918	39.787825	40.046612	38.862578	38.320072	37.881609	37.443145	36.818892	36.023712	39.739505	1	0.06857	0	134,551,200
AAPL	2017-11-02T00:00:00	39.311569	39.402768	38.649789	38.958466	165,573,600	37.81613	37.29606	37.051225	37.087751	36.839226	36.11325	34.506671	38.313053	38.213323	38.041452	37.564913	37.44225	36.995353	36.609583	36.173999	34.232857	38.407225	37.736044	37.525447	37.08461	37.053321	36.783889	35.771979	39.910839	39.733077	39.337238	38.349522	37.400858	36.848996	37.120774	37.549202	0.625179	0.322923	20.157595	35.401576	17.342745	38.024256	37.641919	36.493153	36.440407	71.434195	36.250548	39.739505	87.734555	87.707549	157.237841	-12.265445	5,468,695,600	0.176471	55	24.533827	37.29606	1.08708	39.470221	35.1219	0.686832	37.60157	38.975235	36.227906	39.739505	36.142975	37.94124	39.164248	38.588991	38.151702	39.601537	40.176794	38.890724	38.365631	37.94124	37.51685	36.912632	36.142975	39.739505	0	0.104005	165,573,600	0
AAPL	2017-11-03T00:00:00	40.338139	40.749703	40.015432	40.688905	237,594,400	38.196127	37.497166	37.223147	37.149626	36.910153	36.178511	34.569779	38.71807	38.599653	38.394788	37.817025	37.665011	37.126443	36.707703	36.256457	34.293606	38.865772	38.025766	37.778287	37.212077	37.145398	36.86755	35.830004	40.150124	40.087572	39.876733	38.801651	37.702428	37.039302	37.211012	37.60482	0.762081	0.410755	22.259078	43.922812	14.806023	38.529355	38.147018	36.465677	36.440407	72.995737	36.250548	40.749703	90.852401	86.048192	209.185302	-9.147599	5,706,290,000	0.13079	56	24.554934	37.497166	1.255263	40.007692	34.98664	0.73928	37.862196	39.340756	36.383636	40.749703	36.250548	38.500126	39.121376	38.839983	38.368397	39.592962	39.874355	39.687903	39.031026	38.500126	37.969225	37.213367	36.250548	40.749703	0	0.133782	0	237,594,400
AAPL	2017-11-06T00:00:00	40.747368	40.920414	40.155742	40.307739	140,105,200	38.618917	37.71242	37.414339	37.216926	36.986754	36.249891	34.634841	39.123929	38.990147	38.756723	38.083419	37.902115	37.26844	36.81401	36.345386	34.357823	39.329634	38.335309	38.049381	37.353164	37.246377	36.958023	35.891473	40.530502	40.474039	40.434986	39.305849	38.03778	37.26446	37.326641	37.671128	0.893301	0.507264	24.321583	42.253646	13.66177	38.61471	38.286159	36.422998	36.440407	74.090974	36.250548	40.920414	96.29441	91.627122	183.674948	-3.70559	5,846,395,200	0.173014	57	24.567676	37.71242	1.422792	40.558004	34.866837	0.766506	38.136974	39.669987	36.603961	40.920414	36.250548	38.585481	40.367758	39.985813	39.633487	40.720084	41.102029	39.818326	39.136525	38.585481	38.034437	37.249899	36.250548	40.920414	0	0.158572	140,105,200	0
AAPL	2017-11-07T00:00:00	40.878311	40.981203	40.595362	40.667853	97,446,000	39.033054	37.93352	37.6045	37.279316	37.059448	36.327285	34.700685	39.474806	39.333449	39.083121	38.337501	38.131053	37.410003	36.920965	36.435147	34.422703	39.740433	38.636823	38.31584	37.496748	37.348787	37.049675	35.953597	40.9664	40.840196	40.897963	39.829798	38.3923	37.515954	37.464023	37.747502	0.996374	0.605086	26.277585	41.185672	13.11116	38.821653	38.316554	36.334723	36.440407	76.450061	36.250548	40.981203	97.824994	94.990602	162.995429	-2.175006	5,943,841,200	0.202461	58	24.576598	37.93352	1.554785	41.043089	34.82395	0.775526	38.398054	39.949106	36.847002	40.981203	36.250548	38.615876	40.607841	40.295269	39.843169	41.05994	41.372513	39.864769	39.174093	38.615876	38.057658	37.262908	36.250548	40.981203	0	0.178975	97,446,000	0
AAPL	2017-11-08T00:00:00	41.212719	41.212719	40.766076	40.843245	97,638,000	39.496767	38.16374	37.817392	37.341659	37.134582	36.398543	34.765995	39.822388	39.675135	39.410752	38.598884	38.368104	37.55913	37.033906	36.529752	34.490266	40.136736	38.949127	38.593396	37.650999	37.458083	37.146416	36.018393	41.349912	41.199122	41.258166	40.365369	38.762788	37.789601	37.621951	37.83403	1.092451	0.702559	28.251758	41.695107	12.483933	39.161905	38.432312	36.190913	36.440407	88.812476	36.309006	41.212719	100	98.039801	147.855034	-0	6,041,479,200	0.233161	59	24.585711	38.16374	1.683773	41.531285	34.796194	0.728257	38.666117	40.12263	37.209604	41.212719	36.250548	38.731634	40.818292	40.655381	40.43245	41.041222	41.204134	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	0	0.195524	97,638,000	0
AAPL	2017-11-09T00:00:00	41.128532	41.179978	40.487798	40.948471	117,930,400	39.928678	38.396181	38.009051	37.40026	37.206357	36.472057	34.830815	40.083617	39.939389	39.675026	38.828852	38.580445	37.699106	37.141659	36.620817	34.556318	40.43342	39.231488	38.848099	37.799504	37.563187	37.240079	36.081702	41.529599	41.437472	41.498793	40.859309	39.135736	38.075993	37.794289	37.928853	1.148559	0.791759	29.470006	38.477691	14.482775	39.748849	38.618216	36.149404	36.440407	87.476315	36.309006	41.212719	98.283208	98.702734	119.984672	-1.716792	5,923,548,800	0.288446	58	24.596649	38.396181	1.758292	41.912764	34.879597	0.750138	38.900633	40.400909	37.400357	41.212719	36.250548	38.731634	41.063838	40.914957	40.617194	41.3616	41.510481	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	1	0.108696	117,930,400	0
AAPL	2017-11-10T00:00:00	40.992413	41.15904	40.89854	41.095674	100,582,000	40.215088	38.61024	38.196107	37.453099	37.285324	36.542207	34.894943	40.265376	40.130848	39.877701	39.025539	38.765981	37.828255	37.242995	36.707384	34.620359	40.626826	39.478749	39.077588	37.940373	37.66282	37.329591	36.143011	41.499426	41.487869	41.624229	41.266825	39.499805	38.367207	37.97485	38.029956	1.168571	0.867121	30.601236	37.361974	14.062825	39.931254	38.677847	36.169864	36.440407	85.830711	36.309006	41.212719	95.507356	97.930188	106.528824	-4.492644	5,822,966,800	0.263512	57	24.60589	38.61024	1.802412	42.215065	35.005416	0.732165	39.09985	40.564181	37.635519	41.212719	36.250548	38.731634	40.932103	40.684227	40.239922	41.376408	41.624284	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	1	0.033915	0	100,582,000
AAPL	2017-11-13T00:00:00	40.82814	40.952523	40.694368	40.717838	67,928,400	40.399251	38.782296	38.371541	37.502419	37.365393	36.611273	34.958619	40.377929	40.257628	40.023922	39.189412	38.924609	37.945898	37.337341	36.788983	34.682128	40.73829	39.689977	39.280052	38.072727	37.756052	37.414461	36.202048	41.304579	41.362945	41.606354	41.562692	39.841699	38.656252	38.158848	38.13529	1.157829	0.925263	31.180131	36.07317	15.940772	39.931254	38.731634	36.320696	36.440407	83.05447	36.309006	41.212719	92.157398	95.315987	87.368098	-7.842602	5,755,038,400	0.231307	56	24.612062	38.782296	1.843279	42.468854	35.095739	0.732576	39.264449	40.729601	37.799297	41.212719	36.250548	38.731634	41.016664	40.874288	40.756164	41.134789	41.277165	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	1	-0.030193	67,928,400	0
AAPL	2017-11-14T00:00:00	40.210918	40.713144	40.173368	40.609882	99,130,000	40.467439	38.916592	38.521725	37.548607	37.439624	36.672653	35.019532	40.344527	40.249136	40.052691	39.282276	39.023556	38.034722	37.412961	36.856744	34.737141	40.704048	39.826036	39.421543	38.178943	37.830934	37.485741	36.25431	40.880838	41.023192	41.367877	41.701153	40.137746	38.927315	38.337831	38.241146	1.086981	0.957607	30.618034	33.351322	20.741798	39.931254	38.731634	36.411309	36.440407	77.356152	36.662102	41.212719	77.985389	88.550048	61.614942	-22.014611	5,655,908,400	0.177365	55	24.620719	38.916592	1.844698	42.605988	35.227196	0.741262	39.354589	40.837113	37.872065	41.212719	36.250548	38.731634	40.82501	40.697498	40.566856	40.955653	41.083165	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	1	-0.084854	0	99,130,000
AAPL	2017-11-15T00:00:00	39.680538	39.971549	39.516259	39.889408	116,632,400	40.532865	39.032671	38.644613	37.584984	37.502683	36.7298	35.069247	40.211729	40.145754	39.995437	39.318482	39.074093	38.099264	37.472634	36.912661	34.786329	40.560975	39.898793	39.510682	38.262548	37.889906	37.545303	36.300688	40.283684	40.494236	40.929113	41.670186	40.374616	39.168492	38.505518	38.344348	0.976777	0.961441	28.942209	30.70437	26.603162	40.364489	38.731634	36.445214	36.537074	70.682299	37.111091	41.212719	62.644571	77.595786	30.597675	-37.355429	5,539,276,000	0.179436	54	24.630546	39.032671	1.814318	42.661306	35.404036	0.767163	39.385632	40.919957	37.851307	41.212719	36.250548	38.731634	40.36581	40.018476	39.826034	40.558252	40.905586	40.041647	39.31717	38.731634	38.146097	37.312453	36.250548	41.212719	1	-0.131165	0	116,632,400
AAPL	2017-11-16T00:00:00	40.154594	40.335299	39.966846	40.173366	94,550,000	40.617167	39.216649	38.791609	37.633881	37.550044	36.796556	35.121587	40.200302	40.147361	40.019922	39.394492	39.157208	38.179865	37.543212	36.976857	34.839744	40.492199	40.005643	39.626835	38.363317	37.959693	37.613121	36.351288	39.891893	40.090283	40.529499	41.555855	40.57247	39.389212	38.666472	38.445933	0.917119	0.952576	27.866487	32.557095	24.619753	40.364489	38.731634	36.428261	36.537074	66.619318	38.284979	41.212719	63.858663	68.162874	39.930544	-36.141337	5,633,826,000	0.190782	55	24.638753	39.216649	1.725711	42.668071	35.765227	0.710538	39.458866	40.879943	38.03779	41.212719	36.309006	38.760862	39.722782	39.474015	39.267493	39.929305	40.178072	40.055443	39.339501	38.760862	38.182224	37.3584	36.309006	41.212719	0	-0.070105	0	94,550,000
AAPL	2017-11-17T00:00:00	39.931641	40.222651	39.811953	40.14051	87,598,000	40.576517	39.386322	38.920426	37.690619	37.599308	36.856192	35.172176	40.14657	40.10814	40.006341	39.443324	39.21678	38.248562	37.606065	37.035368	34.89041	40.367558	40.073738	39.714529	38.453425	38.022367	37.675202	36.39915	39.693778	39.827588	40.191834	41.376845	40.728951	39.586643	38.817484	38.544392	0.842142	0.930489	26.606068	30.996067	25.247615	40.364489	38.731634	36.455154	36.569682	58.653581	38.649789	41.212719	50.015079	58.839438	26.065786	-49.984921	5,546,228,000	0.203385	54	24.64624	39.386322	1.611548	42.609419	36.163226	0.656025	39.503892	40.815942	38.191843	41.212719	36.309006	38.760862	40.152246	39.969194	39.783793	40.337647	40.5207	40.055443	39.339501	38.760862	38.182224	37.3584	36.309006	41.212719	1	-0.117548	0	87,598,000
AAPL	2017-11-20T00:00:00	39.89175	40.027868	39.793183	39.964502	65,049,600	40.490956	39.554936	39.020615	37.733137	37.645493	36.920436	35.221169	40.095606	40.068796	39.988711	39.48409	39.268701	38.313001	37.666215	37.09193	34.940174	40.243055	40.121874	39.789247	38.539744	38.082694	37.735312	36.446111	39.671225	39.708947	39.939751	41.158196	40.849787	39.762329	38.9585	38.639298	0.77062	0.898516	25.402784	30.107706	24.753226	40.364489	38.731634	36.455154	36.725246	53.657649	38.649789	41.212719	48.458646	54.110796	15.814509	-51.541354	5,481,178,400	0.215476	53	24.651781	39.554936	1.465618	42.486172	36.623701	0.623847	39.540831	40.788525	38.293137	41.212719	36.309006	38.760862	39.988748	39.754845	39.57805	40.165544	40.399447	40.055443	39.339501	38.760862	38.182224	37.3584	36.309006	41.212719	1	-0.157524	0	65,049,600
AAPL	2017-11-21T00:00:00	40.633347	40.76477	40.07949	40.07949	100,525,200	40.466459	39.749757	39.144949	37.79348	37.69405	36.991304	35.272438	40.203154	40.171442	40.087886	39.588568	39.373673	38.403995	37.744297	37.162057	34.996823	40.268944	40.224579	39.913303	38.653478	38.161322	37.808835	36.499963	39.942805	39.86915	39.89636	40.979488	40.963431	39.932253	39.09849	38.733464	0.764961	0.871805	25.253169	35.70023	22.203847	40.348119	38.731634	36.572076	36.725246	65.461141	38.649789	41.212719	77.394135	58.62262	31.270802	-22.605865	5,581,703,600	0.224668	54	24.660752	39.749757	1.323381	42.39652	37.102994	0.613881	39.64488	40.872642	38.417119	41.212719	36.309006	38.760862	39.904267	39.780666	39.669582	40.015351	40.138952	40.055443	39.339501	38.760862	38.182224	37.3584	36.309006	41.212719	0	-0.090916	100,525,200	0
AAPL	2017-11-22T00:00:00	41.060471	41.069856	40.612222	40.684973	102,355,600	40.451234	39.974001	39.293009	37.868025	37.744358	37.067655	35.325254	40.374617	40.333083	40.237514	39.722377	39.503427	38.508171	37.831565	37.239253	35.057158	40.376946	40.349409	40.060651	38.781595	38.249912	37.889413	36.557555	40.425966	40.277914	40.087302	40.87277	41.084494	40.10476	39.242158	38.828084	0.785882	0.85462	25.457925	37.401687	20.983826	40.33765	38.731634	36.715893	36.725246	66.378698	39.516259	41.212719	91.025522	72.292768	38.304749	-8.974478	5,684,059,200	0.264024	55	24.670119	39.974001	1.121849	42.217698	37.730304	0.592785	39.779698	40.965268	38.594129	41.212719	36.662102	38.937411	40.492535	40.220301	39.807256	40.905581	41.177815	40.138773	39.474383	38.937411	38.400438	37.635934	36.662102	41.212719	0	-0.033511	102,355,600	0
AAPL	2017-11-24T00:00:00	41.06282	41.187203	40.98772	41.093331	56,106,800	40.444663	40.186671	39.47652	37.949024	37.791654	37.142655	35.376979	40.512258	40.465763	40.364485	39.844236	39.62338	38.608353	37.916598	37.314967	35.116915	40.488143	40.453106	40.19679	38.906881	38.33724	37.968525	36.614646	40.917245	40.72078	40.40518	40.820215	41.211864	40.279262	39.389396	38.922612	0.793505	0.842397	25.778105	37.940383	20.456188	40.351731	38.731634	36.570908	36.725246	58.397763	39.516259	41.212719	91.164038	86.527898	35.68587	-8.835962	5,740,166,000	0.253814	56	24.67525	40.186671	0.863858	41.914387	38.458955	0.50431	39.901901	40.91052	38.893281	41.212719	37.111091	39.161905	40.914183	40.758509	40.456548	41.216144	41.371818	40.244735	39.645897	39.161905	38.677913	37.988839	37.111091	41.212719	0	0.015737	0	56,106,800
AAPL	2017-11-27T00:00:00	40.8563	41.08864	40.680287	41.081599	82,867,200	40.431052	40.32307	39.649245	38.01841	37.852129	37.218758	35.42802	40.581066	40.53677	40.440149	39.936242	39.71822	38.696508	37.993959	37.385093	35.174024	40.562986	40.51688	40.302927	39.020892	38.417888	38.042062	36.669166	41.182612	41.014948	40.691457	40.796417	41.334423	40.451292	39.537699	39.015983	0.77396	0.82871	25.456358	35.947709	23.335918	40.351731	38.760862	36.597801	36.725246	51.324561	39.516259	41.212719	78.990445	87.060002	22.640904	-21.009555	5,657,298,800	0.199061	55	24.682727	40.32307	0.726138	41.775345	38.870794	0.478858	39.992796	40.950513	39.035079	41.212719	38.284979	39.748849	41.079248	40.971292	40.879764	41.170776	41.278731	40.521772	40.094322	39.748849	39.403375	38.911515	38.284979	41.212719	1	-0.042235	0	82,867,200
AAPL	2017-11-28T00:00:00	40.616917	41.039347	40.332946	40.905578	105,715,200	40.40993	40.40459	39.813143	38.088666	37.902677	37.289089	35.476507	40.588237	40.551342	40.467344	39.998121	39.787351	38.771818	38.062984	37.449089	35.228182	40.59678	40.544866	40.377363	39.122794	38.490646	38.109353	36.720797	41.133615	41.083125	40.849304	40.776595	41.439219	40.614984	39.684485	39.107173	0.730731	0.809114	24.507381	32.743912	25.638391	40.351731	38.760862	36.597801	36.725246	46.903248	39.516259	41.212719	64.879663	78.344715	11.654016	-35.120337	5,551,583,600	0.165641	54	24.692115	40.40459	0.656357	41.717305	39.091876	0.501755	40.052236	41.055747	39.048725	41.212719	38.649789	39.931254	40.875076	40.661511	40.466722	41.069865	41.283429	40.607868	40.23368	39.931254	39.628828	39.198256	38.649789	41.212719	1	-0.091589	0	105,715,200
AAPL	2017-11-29T00:00:00	39.774403	40.581719	39.229935	40.513662	166,665,600	40.366278	40.416858	39.934642	38.141793	37.934603	37.348945	35.518774	40.42547	40.41008	40.360737	39.977783	39.786355	38.811135	38.108021	37.495135	35.273418	40.48123	40.484848	40.374383	39.188902	38.539902	38.158567	36.763562	40.66795	40.779112	40.756415	40.691357	41.499513	40.753665	39.820812	39.192906	0.621325	0.771556	23.524132	27.55176	34.18327	40.208569	38.760862	36.591958	36.725246	34.791209	39.229935	41.187203	27.817717	57.229275	-22.92354	-72.182283	5,384,918,000	0.11404	53	24.706111	40.416858	0.64125	41.699358	39.134359	0.568922	40.025776	41.16362	38.887931	41.212719	38.649789	39.931254	40.66307	40.286793	39.95667	40.993193	41.36947	40.607868	40.23368	39.931254	39.628828	39.198256	38.649789	41.212719	1	-0.133329	0	166,665,600
AAPL	2017-11-30T00:00:00	40.330608	40.398665	39.530332	39.997353	166,108,800	40.431285	40.482075	40.084843	38.218483	37.968488	37.413269	35.563255	40.406497	40.395631	40.356102	40.009858	39.828221	38.870722	38.16651	37.551283	35.323738	40.474744	40.476634	40.404842	39.274738	38.602954	38.217609	36.811441	40.27841	40.453252	40.620998	40.606038	41.532713	40.878489	39.953125	39.275818	0.572898	0.731825	22.611115	24.8907	30.881712	40.208569	38.760862	36.591958	36.725246	42.328521	39.229935	41.187203	56.235176	49.644185	-16.150235	-43.764824	5,551,026,800	0.198461	54	24.720548	40.482075	0.552577	41.587229	39.376921	0.579166	40.054807	41.21314	38.896475	41.212719	38.649789	39.931254	39.862019	39.142319	38.510235	40.494103	41.213803	40.607868	40.23368	39.931254	39.628828	39.198256	38.649789	41.212719	0	-0.06835	166,108,800	0
AAPL	2017-12-01T00:00:00	40.142853	40.288356	39.544406	39.884698	159,037,200	40.430111	40.523639	40.21818	38.303953	38.001896	37.475226	35.606982	40.353769	40.349671	40.323294	40.021948	39.852423	38.92061	38.218519	37.602601	35.37169	40.422302	40.444327	40.409305	39.350203	38.660175	38.271661	36.857009	40.023194	40.177028	40.44144	40.51876	41.531556	40.98553	40.078469	39.355398	0.51345	0.68815	21.763313	22.748361	28.223728	40.208569	38.937411	36.591958	36.725246	41.91238	39.229935	41.187203	46.642437	43.56511	-23.494699	-53.357563	5,391,989,600	0.186371	53	24.734179	40.523639	0.487309	41.498257	39.549022	0.616716	40.063193	41.296625	38.82976	41.212719	39.229935	40.221327	40.086535	39.774405	39.218202	40.642739	40.954869	40.744782	40.455296	40.221327	39.987359	39.654251	39.229935	41.212719	1	-0.112451	159,037,200	0
AAPL	2017-12-04T00:00:00	39.849506	40.511316	39.80961	40.47846	130,169,600	40.421898	40.499207	40.287027	38.390571	38.041027	37.529521	35.648813	40.252916	40.258732	40.250404	40.006272	39.852199	38.957037	38.26144	37.647094	35.416245	40.316738	40.380124	40.380945	39.410813	38.708796	38.318676	36.899223	39.86507	39.959659	40.219223	40.416952	41.490521	41.069473	40.193391	39.430743	0.437621	0.638044	20.58815	23.437987	26.067221	40.208569	39.161905	36.591958	36.725246	40.907083	39.229935	41.187203	31.65489	44.844168	-21.576865	-68.345109	5,261,820,000	0.155457	52	24.745107	40.499207	0.50887	41.516948	39.481467	0.645549	40.042841	41.33394	38.751743	41.212719	39.229935	40.221327	39.991872	39.695387	39.247921	40.439338	40.735822	40.744782	40.455296	40.221327	39.987359	39.654251	39.229935	41.212719	1	-0.149596	0	130,169,600
AAPL	2017-12-05T00:00:00	39.811966	40.253175	39.520955	39.675848	109,400,800	40.413919	40.452437	40.320046	38.482705	38.08078	37.580483	35.68932	40.164726	40.177502	40.182952	39.988608	39.849104	38.990564	38.302244	37.689963	35.459984	40.205841	40.314672	40.344402	39.466554	38.7554	38.363873	36.940648	39.768697	39.795986	39.983874	40.305201	41.416873	41.132057	40.297251	39.502034	0.37023	0.584481	19.929782	21.584657	27.123228	40.208569	39.748849	36.911155	36.725246	45.845644	39.229935	41.187203	29.736888	36.011405	-32.800684	-70.263112	5,152,419,200	0.111019	51	24.754255	40.452437	0.527507	41.507451	39.397424	0.651081	40.020853	41.323016	38.718691	41.212719	39.229935	40.221327	40.056811	39.602306	39.355105	40.304012	40.758517	40.744782	40.455296	40.221327	39.987359	39.654251	39.229935	41.212719	1	-0.180606	109,400,800	0
AAPL	2017-12-06T00:00:00	39.664097	39.943372	39.065653	39.309724	114,240,000	40.316994	40.391727	40.325448	38.559769	38.119466	37.628754	35.728612	40.0646	40.084155	40.103128	39.959107	39.834873	39.016977	38.338082	37.729055	35.501816	40.06951	40.239592	40.293944	39.512883	38.797066	38.405133	36.980198	39.65365	39.684289	39.771892	40.181384	41.315859	41.173948	40.388182	39.568864	0.301415	0.527868	19.939173	19.58542	29.415656	40.126428	39.931254	37.433791	37.091206	49.813974	39.065653	41.187203	28.207852	29.866544	-51.308364	-71.792148	5,038,179,200	0.10831	50	24.763703	40.391727	0.545479	41.482684	39.300769	0.664157	39.986877	41.315191	38.658563	41.212719	39.065653	40.139186	39.862032	39.470889	39.129812	40.203109	40.594252	40.706011	40.39254	40.139186	39.885832	39.525125	39.065653	41.212719	1	-0.206217	114,240,000	0
AAPL	2017-12-07T00:00:00	39.736851	39.999697	39.640629	39.66879	102,693,200	40.184632	40.317933	40.353871	38.63319	38.151109	37.676542	35.76894	39.99905	40.021009	40.046778	39.938902	39.827332	39.045207	38.374891	37.768813	35.543955	39.964029	40.177223	40.248668	39.559043	38.839629	38.446877	37.020081	39.595072	39.619256	39.636759	40.049276	41.198879	41.200116	40.467899	39.631602	0.249869	0.472268	19.837314	19.432548	28.262381	40.077146	39.931254	37.766438	37.275946	44.801342	39.065653	41.187203	31.637132	29.860624	-36.707352	-68.362868	5,140,872,400	0.040328	51	24.772227	40.317933	0.528121	41.374175	39.261691	0.643036	39.963065	41.249137	38.676992	41.187203	39.065653	40.126428	39.557707	39.172043	38.679988	40.049762	40.435427	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	0	-0.127083	102,693,200	0
AAPL	2017-12-08T00:00:00	39.748589	40.131126	39.619515	40.011438	93,420,800	40.053209	40.248936	40.371352	38.711288	38.182284	37.722258	35.809177	39.948958	39.971478	40.000903	39.9216	39.821275	39.072791	38.411041	37.808017	35.585792	39.884748	40.123	40.202107	39.602784	38.881668	38.487908	37.059679	39.595443	39.601103	39.575668	39.917242	41.072456	41.214037	40.537927	39.69049	0.207573	0.419329	19.477043	19.787592	26.658615	40.0525	39.931254	37.833087	37.309858	47.595588	39.065653	41.187203	32.190399	30.678461	-33.824093	-67.809601	5,234,293,200	-0.02837	52	24.77998	40.248936	0.506338	41.261613	39.236259	0.650244	39.942638	41.243126	38.64215	41.187203	39.065653	40.126428	39.792392	39.585088	39.433325	39.944155	40.15146	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	0	-0.058788	0	93,420,800
AAPL	2017-12-11T00:00:00	40.523045	40.574676	39.612466	39.708688	141,095,200	40.019883	40.225468	40.378748	38.800948	38.226	37.777302	35.852972	40.063775	40.071763	40.081232	39.976277	39.875257	39.129663	38.46662	37.86178	35.634919	39.970173	40.149105	40.213776	39.673834	38.943267	38.543369	37.106583	39.869848	39.810691	39.696285	39.856416	40.961193	41.231909	40.607845	39.748725	0.23385	0.382233	18.302957	22.499705	23.9105	39.823686	40.139186	37.833087	37.309858	56.950815	39.065653	41.187203	68.694654	44.174062	2.237177	-31.305346	5,375,388,400	0.043436	53	24.792278	40.225468	0.480272	41.186011	39.264925	0.70221	39.997915	41.402335	38.593495	41.187203	39.065653	40.126428	39.833076	39.535027	39.321465	40.046638	40.344688	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	0	-0.000102	141,095,200	0
AAPL	2017-12-12T00:00:00	40.295387	40.45732	40.239065	40.400995	77,636,800	39.98773	40.19883	40.360669	38.887504	38.26484	37.830232	35.89556	40.110098	40.112422	40.114179	40.005287	39.907575	39.175378	38.514746	37.90997	35.681292	40.020265	40.155764	40.207364	39.732439	38.997724	38.593232	37.150787	40.167015	40.062012	39.87652	39.84039	40.859973	41.248133	40.67538	39.805261	0.233611	0.352509	17.212734	21.785908	23.151946	39.820164	40.139186	38.338186	37.814957	45.804056	39.065653	41.187203	57.963947	52.949667	15.633201	-42.036053	5,297,751,600	0.024799	52	24.798938	40.19883	0.459407	41.117644	39.280016	0.660136	40.026246	41.346517	38.705974	41.187203	39.065653	40.126428	40.236729	39.898782	39.274519	40.860991	41.198938	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	1	-0.049925	0	77,636,800
AAPL	2017-12-13T00:00:00	40.429173	40.72722	40.365807	40.483149	95,273,600	40.053207	40.209743	40.342703	38.973602	38.300445	37.880262	35.935569	40.173913	40.170013	40.16264	40.043822	39.947698	39.224546	38.565126	37.959855	35.728535	40.100527	40.177702	40.212633	39.792897	39.05468	38.644696	37.195897	40.430051	40.309228	40.091166	39.873905	40.774349	41.264696	40.74217	39.860764	0.241434	0.330294	16.262101	23.796711	22.008535	39.896436	40.139186	38.450434	37.900312	41.546342	39.065653	41.187203	64.269961	63.642854	37.972098	-35.730039	5,393,025,200	0.035675	53	24.807175	40.209743	0.462292	41.134327	39.285158	0.658293	40.06462	41.381205	38.748034	41.187203	39.065653	40.126428	40.330591	40.203862	40.112336	40.422117	40.548846	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	0	0.007726	0	95,273,600
AAPL	2017-12-14T00:00:00	40.417435	40.630999	40.283663	40.459676	81,906,000	40.06189	40.246588	40.310892	39.064142	38.331403	37.928659	35.976482	40.222617	40.214999	40.201839	40.077787	39.983832	39.271326	38.61387	38.00852	35.77519	40.16675	40.197482	40.218382	39.849518	39.11039	38.694937	37.240493	40.563144	40.472359	40.276398	39.942803	40.703112	41.280252	40.807291	39.915411	0.243876	0.31301	15.218986	22.820466	22.075863	39.896436	40.139186	38.569103	37.930707	41.37937	39.065653	41.08864	66.821083	63.01833	27.148862	-33.178917	5,311,119,200	0.042656	52	24.814244	40.246588	0.447007	41.140602	39.352573	0.668854	40.098221	41.435929	38.760514	41.187203	39.065653	40.126428	40.5074	40.287579	40.145986	40.648993	40.868813	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	1	-0.043021	0	81,906,000
AAPL	2017-12-15T00:00:00	40.82814	40.875077	40.473767	40.748348	160,677,200	40.130419	40.280265	40.298876	39.153964	38.366465	37.979487	36.018497	40.343722	40.326479	40.298193	40.146001	40.048778	39.332378	38.672141	38.064354	35.825468	40.306068	40.252868	40.25817	39.918694	39.176094	38.752353	37.288768	40.702107	40.657635	40.500812	40.06427	40.657154	41.300235	40.874905	39.971057	0.275772	0.305563	14.704701	24.498959	20.861503	39.970365	40.126428	38.797108	38.046465	49.643313	39.065653	41.039347	89.298929	73.463324	62.520198	-10.701071	5,471,796,400	0.096539	53	24.828457	40.280265	0.464733	41.20973	39.350799	0.672374	40.167737	41.512486	38.822989	41.187203	39.065653	40.126428	40.444032	40.257065	40.096696	40.604401	40.791368	40.686517	40.376771	40.126428	39.876085	39.519665	39.065653	41.187203	0	0.013805	160,677,200	0
AAPL	2017-12-18T00:00:00	41.403111	41.586164	41.037003	41.041697	117,684,400	40.285779	40.353838	40.315304	39.255705	38.407167	38.042819	36.063898	40.555599	40.52223	40.46818	40.260284	40.152958	39.413583	38.744008	38.130468	35.880967	40.537467	40.359805	40.343111	40.006896	39.256006	38.820147	37.342346	41.009625	40.937246	40.814042	40.252019	40.648664	41.331933	40.950334	40.030009	0.343486	0.313148	15.335475	30.692105	18.997414	40.325909	40.325909	39.183532	38.046465	59.177999	39.065653	41.586164	92.737428	82.95248	131.330739	-7.262572	5,589,480,800	0.129234	54	24.839225	40.353838	0.519845	41.393528	39.314149	0.676062	40.285392	41.637515	38.933268	41.586164	39.065653	40.325909	40.725661	40.576246	40.324352	40.977555	41.126971	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.062323	117,684,400	0
AAPL	2017-12-19T00:00:00	40.961899	41.161382	40.856291	41.076896	109,745,600	40.400772	40.407346	40.320654	39.346097	38.441831	38.104209	36.106884	40.636859	40.60217	40.544137	40.324067	40.215184	39.474301	38.802374	38.186536	35.931524	40.660397	40.417716	40.392849	40.073805	39.323236	38.877951	37.391083	41.213383	41.132774	41.049954	40.448695	40.657565	41.362857	41.027026	40.090257	0.357428	0.322004	15.531784	28.699846	19.909436	40.599315	40.325909	39.304551	38.046465	65.295954	39.065653	41.586164	75.232579	85.756312	77.466784	-24.767421	5,479,735,200	0.116418	53	24.848986	40.407346	0.52483	41.457006	39.357685	0.61605	40.349821	41.581922	39.117721	41.586164	39.065653	40.325909	41.342093	41.098021	40.792931	41.647182	41.891254	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	1	0.003494	0	109,745,600
AAPL	2017-12-20T00:00:00	40.917316	41.168427	40.659162	41.03935	93,902,400	40.526094	40.421544	40.34891	39.435317	38.482042	38.166946	36.15025	40.692951	40.659469	40.601549	40.377999	40.269194	39.53089	38.85803	38.240611	35.981134	40.754315	40.466285	40.438746	40.135422	39.38838	38.933656	37.438948	41.26556	41.207057	41.170146	40.635329	40.677209	41.389138	41.10326	40.151253	0.360721	0.329747	15.298348	26.945592	21.058519	40.599315	40.325909	39.331444	38.046465	58.704584	39.065653	41.586164	73.463796	80.477935	66.645123	-26.536204	5,385,832,800	0.089992	52	24.857306	40.421544	0.535009	41.491561	39.351527	0.590403	40.403868	41.584673	39.223063	41.586164	39.065653	40.325909	40.993191	40.824999	40.6881	41.13009	41.298282	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	1	-0.046823	0	93,902,400
AAPL	2017-12-21T00:00:00	41.072208	41.309242	40.858648	40.875074	83,799,600	40.65963	40.422131	40.404577	39.524595	38.524848	38.228157	36.194761	40.768802	40.734513	40.673958	40.441109	40.330965	39.591334	38.916298	38.296682	36.031791	40.853608	40.528253	40.494385	40.199614	39.456542	38.991186	37.487922	41.217363	41.217379	41.23133	40.812093	40.709039	41.411566	41.179349	40.213396	0.371547	0.338107	15.310522	27.182545	19.899524	40.599315	40.325909	39.331444	38.046465	63.923991	39.065653	41.586164	79.609056	76.101811	89.954878	-20.390944	5,469,632,400	0.045132	53	24.864795	40.422131	0.535752	41.493636	39.350627	0.566431	40.46752	41.600381	39.334659	41.586164	39.065653	40.325909	40.914968	40.66151	40.405703	41.170775	41.424234	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.010391	83,799,600	0
AAPL	2017-12-22T00:00:00	41.072208	41.16843	40.95252	40.994762	65,397,600	40.791992	40.422601	40.441282	39.616445	38.569681	38.272853	36.238739	40.829484	40.795912	40.735228	40.498481	40.387983	39.649407	38.973033	38.351643	36.081945	40.928622	40.590165	40.545741	40.260304	39.523578	39.047504	37.536454	41.148454	41.192193	41.265317	40.966057	40.747558	41.430071	41.25387	40.276391	0.375794	0.345644	15.321826	26.431869	19.349977	40.912615	40.325909	39.548061	38.046465	70.084467	39.065653	41.586164	79.609056	77.560636	90.637577	-20.390944	5,469,632,400	0.054235	53	24.870634	40.422601	0.536347	41.495294	39.349907	0.531731	40.525109	41.588571	39.461647	41.586164	39.065653	40.325909	41.080033	40.850823	40.629438	41.301418	41.530628	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.009257	65,397,600	0
AAPL	2017-12-26T00:00:00	40.030209	40.241424	39.821336	40.084185	132,742,000	40.742709	40.381296	40.445224	39.682825	38.608821	38.310787	36.277438	40.669629	40.656693	40.626763	40.455911	40.360462	39.664341	39.000853	38.384882	36.121231	40.790116	40.552794	40.51412	40.27653	39.562013	39.082303	37.57418	40.802869	40.894621	41.081286	41.010751	40.75911	41.426071	41.31423	40.335821	0.291716	0.334859	15.216784	22.546996	29.797336	40.70375	40.325909	39.548061	38.046465	52.695446	39.065653	41.586164	38.268245	65.828786	-48.124419	-61.731755	5,336,890,400	0.057696	52	24.881713	40.381296	0.532988	41.447272	39.31532	0.568777	40.477976	41.615531	39.340421	41.586164	39.065653	40.325909	41.064386	40.960342	40.848477	41.176252	41.280296	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	1	-0.04176	0	132,742,000
AAPL	2017-12-27T00:00:00	40.037251	40.079492	39.828381	39.919908	85,992,800	40.716895	40.352313	40.451044	39.73583	38.639106	38.346881	36.316415	40.543153	40.544067	40.536069	40.417851	40.3356	39.678965	39.028127	38.417602	36.160196	40.661851	40.520028	40.482737	40.290429	39.599603	39.11649	37.611591	40.364114	40.504068	40.766858	40.974322	40.745622	41.402093	41.36131	40.39173	0.223081	0.312503	15.119245	21.852628	28.879682	40.70375	40.325909	39.548061	38.046465	54.7748	39.612466	41.586164	21.522262	46.466521	-49.948478	-78.477738	5,422,883,200	0.092195	53	24.888885	40.352313	0.535257	41.422826	39.281799	0.52402	40.436002	41.484041	39.387962	41.586164	39.065653	40.325909	40.030989	39.820555	39.610901	40.240643	40.451077	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.01483	85,992,800	0
AAPL	2017-12-28T00:00:00	40.149891	40.330599	40.009079	40.131116	65,920,800	40.688967	40.371087	40.431706	39.788327	38.672889	38.378464	36.35425	40.464501	40.472399	40.476657	40.393491	40.321314	39.697432	39.057647	38.451905	36.199895	40.558759	40.50075	40.459572	40.306667	39.639361	39.152193	37.649735	40.013224	40.173674	40.444484	40.884965	40.713727	41.362367	41.397026	40.444536	0.17575	0.285153	14.529671	24.143858	27.703268	40.70375	40.325909	39.548061	38.046465	55.231776	39.612466	41.586164	27.229334	29.006614	-27.413445	-72.770666	5,488,804,000	0.107521	54	24.894419	40.371087	0.520296	41.411678	39.330496	0.521338	40.408753	41.451429	39.366078	41.586164	39.065653	40.325909	39.981708	39.883924	39.730597	40.135035	40.232819	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.063141	65,920,800	0
AAPL	2017-12-29T00:00:00	39.715748	40.03492	39.713402	40.018494	103,999,600	40.618798	40.340344	40.377917	39.835463	38.704656	38.402748	36.389648	40.31475	40.334826	40.359594	40.331878	40.274732	39.698151	39.074965	38.476932	36.234878	40.38181	40.438336	40.404498	40.303821	39.666804	39.178674	37.683183	39.730424	39.873975	40.128411	40.730497	40.657395	41.302532	41.417438	40.492507	0.102033	0.248529	14.46247	22.786796	29.953612	40.649783	40.325909	39.539876	38.046465	49.624233	39.612466	41.586164	5.232911	17.994836	-74.388388	-94.767089	5,384,804,400	-0.003492	53	24.902893	40.340344	0.540583	41.42151	39.259178	0.515972	40.342753	41.374696	39.310809	41.586164	39.065653	40.325909	40.16319	39.99578	39.841669	40.317301	40.48471	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	1	0.00413	0	103,999,600
AAPL	2018-01-02T00:00:00	40.426823	40.436212	39.722768	39.933986	102,223,600	40.578666	40.354543	40.352477	39.914499	38.750175	38.43186	36.429414	40.337165	40.351553	40.369937	40.340509	40.286432	39.726726	39.11054	38.515543	36.276589	40.346906	40.446572	40.40826	40.327011	39.712124	39.218755	37.723354	39.796058	39.821829	39.982031	40.594552	40.604529	41.240715	41.43127	40.538591	0.099838	0.21879	13.62567	25.776431	27.232738	40.511322	40.325909	39.534642	38.046465	48.882814	39.713402	41.586164	38.094554	23.518933	-22.708144	-61.905446	5,487,028,000	-0.00228	54	24.911612	40.354543	0.538849	41.432241	39.276844	0.498704	40.350759	41.348168	39.353351	41.586164	39.065653	40.325909	39.821357	39.607794	39.499839	39.929311	40.142874	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.053656	102,223,600	0
AAPL	2018-01-03T00:00:00	40.419785	40.964255	40.356422	40.490191	118,071,600	40.480334	40.383056	40.335017	39.992131	38.790612	38.472851	36.467439	40.353689	40.363958	40.377606	40.347716	40.29669	39.753905	39.144994	38.553251	36.317815	40.318018	40.452786	40.413437	40.346827	39.756062	39.25812	37.763059	40.019816	39.959434	39.956938	40.487797	40.558318	41.179178	41.438783	40.582887	0.096419	0.194316	13.330552	30.43436	25.156549	40.511322	40.325909	39.541682	38.046465	51.522304	39.713402	41.586164	37.718739	27.015401	31.831225	-62.281261	5,368,956,400	0.008365	53	24.921667	40.383056	0.525645	41.434346	39.331767	0.521837	40.357333	41.401007	39.31366	41.586164	39.065653	40.325909	40.195268	39.954323	39.481823	40.667767	40.908712	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	1	-0.004268	0	118,071,600
AAPL	2018-01-04T00:00:00	40.60754	40.710802	40.38459	40.492543	89,738,400	40.444898	40.422835	40.334642	40.073892	38.837325	38.510668	36.508282	40.404459	40.408246	40.41298	40.371337	40.320601	39.787381	39.183482	38.59393	36.360499	40.341147	40.474165	40.434401	40.37096	39.803875	39.300391	37.804254	40.332747	40.218237	40.058911	40.41803	40.527595	41.123328	41.442988	40.62613	0.107619	0.176977	13.056514	29.149921	24.094853	40.511322	40.325909	39.556297	38.046465	52.154306	39.713402	41.586164	47.744336	41.185876	25.713465	-52.255664	5,458,694,800	0.035638	54	24.929392	40.422835	0.510023	41.442881	39.402789	0.514292	40.381162	41.409747	39.352578	41.586164	39.065653	40.325909	40.580154	40.196053	39.972321	40.803886	41.187987	40.991324	40.623329	40.325909	40.028488	39.605043	39.065653	41.586164	0	0.046228	89,738,400	0
AAPL	2018-01-05T00:00:00	41.069862	41.156695	40.612227	40.703754	94,640,000	40.460152	40.493123	40.38646	40.160551	38.890015	38.547567	36.549603	40.53754	40.52854	40.514039	40.434839	40.378237	39.837674	39.233124	38.642958	36.407358	40.454777	40.535787	40.490956	40.410018	39.862626	39.351068	37.849643	40.72566	40.567505	40.30722	40.413347	40.52729	41.082902	41.449056	40.670139	0.152048	0.171991	13.477524	32.849048	22.38234	40.440916	40.325909	39.556297	38.046465	57.10647	39.713402	41.586164	72.430985	52.631353	78.834639	-27.569015	5,553,334,800	0.047346	55	24.937771	40.493123	0.496647	41.486417	39.49983	0.528708	40.446753	41.504169	39.389337	41.586164	39.612466	40.599315	40.567644	40.424486	40.241432	40.750698	40.893856	41.120372	40.832212	40.599315	40.366419	40.034837	39.612466	41.586164	0	0.089171	94,640,000	0
AAPL	2018-01-09T00:00:00	40.912632	41.083951	40.696722	40.964263	86,336,000	40.428706	40.610349	40.440719	40.32945	39.016208	38.611602	36.632183	40.673322	40.656209	40.627859	40.518149	40.457622	39.920508	39.320476	38.732047	36.496615	40.622983	40.610518	40.570461	40.465783	39.967652	39.444207	37.936107	41.133291	41.050057	40.815883	40.510304	40.58016	41.038401	41.460672	40.758249	0.186991	0.175145	14.11636	30.217208	21.754042	40.46321	40.325909	39.484716	38.046465	43.48103	39.713402	41.309242	75.14723	70.621232	52.914918	-24.85277	5,384,727,600	0.079546	53	24.952535	40.610349	0.437776	41.485901	39.734797	0.497696	40.53167	41.527062	39.536277	41.586164	39.612466	40.599315	40.983027	40.753035	40.588754	41.147308	41.377299	41.120372	40.832212	40.599315	40.366419	40.034837	39.612466	41.586164	1	-0.029174	0	86,336,000
AAPL	2018-01-10T00:00:00	40.903236	40.905586	40.600494	40.638045	95,839,600	40.516008	40.629358	40.482869	40.384948	39.088003	38.651487	36.673298	40.719305	40.701123	40.670224	40.553157	40.4919	39.959046	39.362128	38.775041	36.540462	40.709261	40.638412	40.606039	40.488285	40.017311	39.489586	37.978605	41.12805	41.105983	40.977446	40.583821	40.623841	41.02971	41.466027	40.802531	0.195107	0.179138	14.053719	28.906848	22.14756	40.46321	40.325909	39.57299	38.046465	49.119214	39.713402	41.309242	74.558475	71.330395	31.102602	-25.441525	5,288,888,000	0.065146	52	24.960908	40.629358	0.44202	41.513398	39.745319	0.480933	40.567057	41.528924	39.60519	41.586164	39.713402	40.649783	40.897768	40.711586	40.51054	41.098815	41.284997	41.144193	40.870769	40.649783	40.428797	40.114173	39.713402	41.586164	1	-0.075725	95,839,600	0

Subsets and Splits

No community queries yet

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