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	2024-05-28T00:00:00	189.105621	192.101605	188.219765	190.618535	52,280,100	188.916499	183.783329	180.767289	175.267597	176.015048	178.66702	179.752154	188.002405	187.692919	187.007166	183.885491	182.762933	179.37412	178.804061	178.798985	177.583911	189.047344	186.97263	185.189327	178.825309	176.77199	177.183935	179.643915	188.169516	188.668241	189.785021	192.837792	189.551653	183.480769	177.611584	173.365726	4.493222	4.422057	33.81326	34.385368	16.664386	188.931435	177.941229	170.269176	176.378049	68.382169	180.360726	192.101605	74.482462	67.775243	43.299979	-25.517538	8,854,871,000	-0.13288	151	60.368098	183.783329	6.897225	197.57778	169.988878	2.757416	184.197602	189.712433	178.68277	192.101605	168.094814	180.098209	188.651071	187.609272	186.122886	190.137457	191.179256	186.436002	182.931011	180.098209	177.265408	173.232267	168.094814	192.101605	0	0.145306	0	52,280,100
AAPL	2024-05-29T00:00:00	189.404205	191.355088	188.627837	188.727378	53,068,000	189.201167	184.788165	181.707535	175.602138	176.037554	178.755187	179.817849	188.282765	188.004062	187.375941	184.387192	183.2738	179.767457	179.083012	179.008989	177.701526	189.136018	187.507952	185.853705	179.379686	177.124336	177.396552	179.739955	188.400615	188.563816	189.476394	192.573315	190.545133	184.562956	178.574926	173.674304	4.351608	4.407968	33.877538	32.342589	15.674382	188.931435	178.015776	170.269176	176.378049	68.323351	181.016782	192.101605	75.665833	75.322967	35.552394	-24.334167	8,907,939,000	-0.105929	152	60.387657	184.788165	6.094487	196.97714	172.599191	2.837199	184.693469	190.367867	179.019071	192.101605	168.094814	180.098209	189.808997	187.516389	185.927157	191.398229	193.690837	186.436002	182.931011	180.098209	177.265408	173.232267	168.094814	192.101605	0	0.167024	53,068,000	0
AAPL	2024-05-30T00:00:00	190.399567	191.285423	189.74265	189.872035	49,889,100	189.357439	185.89396	182.603304	175.90967	176.095861	178.860554	179.880242	188.706125	188.439608	187.841114	184.933772	183.821936	180.184402	179.380816	179.234545	177.827875	189.353909	188.042371	186.522323	179.959977	177.502284	177.627134	179.845246	189.282341	188.999624	189.440964	192.339449	191.440491	185.607679	179.523315	173.993383	4.270467	4.380467	33.937225	30.975596	15.011888	188.931435	178.656916	170.269176	175.972232	67.041537	181.282206	192.101605	84.268645	78.13898	32.107508	-15.731355	8,957,828,100	-0.074872	153	60.406182	185.89396	4.814161	195.522282	176.265638	2.790522	185.236907	190.817951	179.655863	192.101605	169.864134	180.98287	189.79571	188.236332	187.068459	190.963583	192.522961	186.853562	183.606891	180.98287	178.358848	174.622953	169.864134	192.101605	0	0.184759	49,889,100	0
AAPL	2024-05-31T00:00:00	191.355103	191.67362	189.025999	190.548875	75,158,300	189.597318	186.862151	183.502703	176.184824	176.194873	178.931995	179.957376	189.235921	188.969698	188.381728	185.517529	184.40141	180.622469	179.695929	179.474556	177.962474	189.71712	188.56248	187.195538	180.565681	177.903843	177.874551	179.959423	190.389167	189.983197	189.770056	192.219113	192.263744	186.626913	180.4666	174.32412	4.234455	4.351265	33.643015	29.110736	15.737702	188.931435	179.621089	170.269176	175.972232	72.840135	183.760611	192.101605	91.050202	83.66156	26.529994	-8.949798	9,032,986,400	-0.082859	154	60.434284	186.862151	3.685953	194.234056	179.490245	2.769194	185.819592	191.35798	180.281204	192.101605	179.336907	185.719256	190.47588	189.666337	188.933107	191.20911	192.018653	189.089136	187.22549	185.719256	184.213021	182.068552	179.336907	192.101605	0	0.198998	75,158,300	0
AAPL	2024-06-03T00:00:00	193.126801	194.082338	191.623835	192.002056	50,080,500	190.011378	187.404533	184.496428	176.640535	176.329304	179.025323	180.047732	190.014097	189.725535	189.111739	186.209281	185.072594	181.112835	180.049373	179.744898	178.113363	190.358845	189.159113	187.935853	181.230072	178.34942	178.155636	180.090462	191.858922	191.343019	190.672177	192.276052	193.066268	187.648035	181.422599	174.670549	4.299316	4.340875	33.952497	32.817518	14.752461	189.921802	181.088576	169.839271	175.316192	70.733002	185.422833	194.082338	88.965445	88.094764	40.881195	-11.034555	9,083,066,900	0.01989	155	60.453256	187.404533	3.773153	194.95084	179.858227	2.676057	186.515517	191.867631	181.163403	194.082338	179.336907	186.709623	190.684907	189.696194	188.037285	192.343816	193.332529	190.602417	188.449584	186.709623	184.969662	182.492429	179.336907	194.082338	0	0.210177	50,080,500	0
AAPL	2024-06-04T00:00:00	193.445328	194.410814	192.131465	193.733971	47,471,400	190.34084	188.045841	185.335903	177.084526	176.471824	179.111412	180.15242	190.700343	190.401861	189.778445	186.867103	185.716651	181.596462	180.401898	180.016193	178.26592	190.983199	189.734427	188.62423	181.889083	178.799842	178.441181	180.223772	193.231027	192.6856	191.872587	192.488847	193.842807	188.670156	182.389044	175.031338	4.326547	4.338009	34.314228	31.835679	13.965539	190.086039	181.252814	169.049048	174.093587	69.372932	185.761265	194.410814	88.83773	89.617792	40.378817	-11.16227	9,130,538,300	0.051213	156	60.471278	188.045841	3.647072	195.339985	180.751697	2.695253	187.175499	192.566006	181.784992	194.410814	180.231505	187.321159	192.944325	191.806311	190.485821	194.264814	195.402828	191.064497	188.994318	187.321159	185.648001	183.265877	180.231505	194.410814	0	0.218685	0	47,471,400
AAPL	2024-06-05T00:00:00	194.958237	195.983441	193.962892	194.490423	54,156,800	190.6912	188.728503	186.361934	177.587203	176.65506	179.218587	180.262243	191.551922	191.230293	190.575336	187.602661	186.427542	182.120453	180.78496	180.312075	178.432013	191.822726	190.39275	189.36441	182.590013	179.286326	178.754979	180.371093	194.603311	194.064655	193.230853	192.912191	194.610731	189.714277	183.377448	175.410222	4.419265	4.354261	34.997041	33.646803	13.125921	190.872353	182.039128	169.613134	173.755623	67.993007	185.761265	195.983441	89.970783	89.257986	49.135341	-10.029217	9,184,695,100	0.081519	157	60.492065	188.728503	3.596368	195.921239	181.535767	2.643352	187.916712	193.203416	182.630007	195.983441	180.360726	188.172083	193.329202	192.247591	191.049853	194.526939	195.608551	192.29648	190.015564	188.172083	186.328603	183.703987	180.360726	195.983441	0	0.224865	54,156,800	0
AAPL	2024-06-06T00:00:00	193.574707	195.585308	193.266152	194.779081	41,181,800	191.047533	189.325089	187.373575	178.084873	176.829788	179.30865	180.358456	191.956479	191.65655	191.036778	188.145574	186.977324	182.56964	181.121532	180.574702	178.582686	192.347	190.854293	189.919239	183.216974	179.73158	179.039259	180.503556	195.11639	194.790199	194.179613	193.350099	195.304287	190.738534	184.367477	175.799654	4.331178	4.349644	35.254871	31.767443	14.070822	191.574063	182.039128	169.613134	173.512097	62.636153	185.761265	195.983441	76.436192	85.081568	38.710366	-23.563808	9,143,513,300	0.026056	156	60.507706	189.325089	3.339605	196.004299	182.645878	2.706628	188.455568	193.868824	183.042313	195.983441	181.016782	188.500111	194.96819	193.952939	192.94764	195.973488	196.988739	192.451309	190.266177	188.500111	186.734046	184.219647	181.016782	195.983441	1	0.129025	0	41,181,800
AAPL	2024-06-07T00:00:00	195.973495	196.023266	193.236296	193.743917	53,103,900	192.043872	189.950662	188.332863	178.558951	177.026428	179.445434	180.459773	192.759882	192.441449	191.796273	188.857203	187.669337	183.095281	181.512373	180.879628	178.755729	193.242629	191.487475	190.580771	183.918489	180.235362	179.369256	180.658929	195.691182	195.504574	195.156156	193.952991	195.972225	191.775566	185.379176	176.207577	4.404162	4.360548	35.600328	30.685267	13.122268	192.121515	182.9437	169.613134	173.512097	66.923796	185.761265	196.023266	99.515004	88.64066	42.624981	-0.484996	9,196,617,200	0.031496	157	60.528232	189.950662	3.355319	196.661301	183.240023	2.78981	189.171562	194.751181	183.591942	196.023266	181.282206	188.652736	194.142056	192.698804	191.8229	195.017959	196.461212	192.544376	190.392181	188.652736	186.913291	184.436793	181.282206	196.023266	0	0.146437	53,103,900	0
AAPL	2024-06-10T00:00:00	192.221024	196.381574	191.255538	195.983426	97,010,200	192.356409	190.451817	188.730538	178.99436	177.145866	179.554125	180.523045	192.65211	192.401372	191.861619	189.163005	188.019467	183.453153	181.79418	181.10421	178.889712	193.274839	191.7037	190.87986	184.454256	180.63522	179.622238	180.775957	195.047815	195.135497	195.300217	194.361944	196.480218	192.741388	186.360865	176.616749	4.111811	4.3108	34.866714	27.070554	16.128381	192.504705	187.85924	169.784597	173.512097	54.455853	185.761265	196.381574	60.824584	78.92526	24.286015	-39.175416	9,099,607,000	-0.008389	156	60.564675	190.451817	2.846342	196.144502	184.759133	2.949066	189.461986	195.360118	183.563855	196.381574	183.760611	190.071092	195.077686	194.132106	192.290717	196.919075	197.864655	193.403026	191.560366	190.071092	188.581819	186.461497	183.760611	196.381574	1	0.060592	0	97,010,200
AAPL	2024-06-11T00:00:00	206.185715	206.195678	192.728661	192.748557	172,373,300	194.064418	191.490459	189.7532	179.737889	177.476018	179.743396	180.679637	195.358831	194.907616	194.065326	190.710524	189.41687	184.344626	182.436062	181.600874	179.161314	195.789258	193.202166	192.222566	185.520584	181.399426	180.149596	181.031307	198.055483	197.623341	197.457132	195.670435	197.24224	193.873153	187.457617	177.081513	4.949896	4.438619	36.105033	38.16092	11.983787	197.610838	192.766292	174.694941	174.486204	70.52131	185.761265	206.195678	99.951243	86.76361	91.489977	-0.048757	9,271,980,300	0.118438	157	60.636243	191.490459	4.319605	200.129669	182.851248	3.818571	191.054723	198.691865	183.41758	206.195678	185.422833	195.809255	193.286045	190.190516	188.160009	195.316552	198.412081	201.293286	198.260451	195.809255	193.35806	189.868222	185.422833	206.195678	0	0.086891	172,373,300	0
AAPL	2024-06-12T00:00:00	212.078201	219.175002	205.936908	206.404722	198,134,300	196.331818	192.766492	190.984128	180.622924	177.902761	179.962504	180.854637	198.702705	198.029541	196.836538	192.65304	191.16005	185.432217	183.216119	182.204385	179.488845	199.064491	195.162904	193.939874	186.788831	182.31001	180.789889	181.34373	204.347582	202.786029	201.608387	198.00303	198.363741	195.230035	188.709589	177.620462	6.020161	4.754928	38.41185	50.599205	9.494693	204.1005	199.703253	175.015511	174.486204	77.3501	185.761265	219.175002	78.760829	79.845552	166.255989	-21.239171	9,470,114,600	0.089131	158	60.721746	192.766492	6.16218	205.090853	180.442131	4.582854	193.056959	202.222667	183.89125	219.175002	185.761265	202.468134	201.703351	197.211025	188.236334	210.678041	215.170368	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	0	0.108943	198,134,300	0
AAPL	2024-06-13T00:00:00	213.242752	215.741063	210.615041	213.740425	97,862,700	198.616136	193.986787	192.248118	181.515148	178.325549	180.170127	181.027627	201.610715	200.795579	199.360571	194.524832	192.858719	186.522827	184.006293	182.819006	179.824705	202.139206	197.113024	195.652076	188.06804	183.24001	181.448904	181.666	211.382695	208.943486	206.650236	201.060454	199.791209	196.77415	190.099181	178.231355	6.882981	5.180538	40.553895	46.565953	8.737873	205.21527	199.767864	175.497597	174.486204	86.305695	187.164685	219.175002	81.467694	86.726589	156.545675	-18.532306	9,567,977,300	0.066479	159	60.764267	193.986787	7.593382	209.173552	178.800023	4.638309	194.979415	204.256033	185.702797	219.175002	185.761265	202.468134	212.396704	205.618406	199.15861	218.856499	225.634798	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	0	0.127252	0	97,862,700
AAPL	2024-06-14T00:00:00	211.50087	214.168387	210.316407	212.85454	70,122,700	200.630713	195.114015	193.369672	182.389034	178.741148	180.347525	181.172427	203.588746	202.741995	201.228309	196.068109	194.292731	187.502358	184.729835	183.386964	180.139891	204.481885	198.781031	197.133057	189.243951	184.113045	182.069315	181.969216	215.848593	213.384671	210.763456	204.299667	201.383878	198.419488	191.578223	178.899137	7.341588	5.612748	42.43514	43.744191	8.678178	205.21527	200.095892	175.736158	174.486204	80.979819	188.219765	219.175002	75.208937	78.479153	134.377268	-24.791063	9,497,854,600	0.074915	158	60.794373	195.114015	8.434123	211.982261	178.245769	4.650396	196.552887	205.853678	187.252096	219.175002	185.761265	202.468134	213.199619	210.658175	208.073597	215.784196	218.32564	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	1	0.04227	0	70,122,700
AAPL	2024-06-17T00:00:00	215.661423	217.930808	211.729813	212.376781	93,728,300	202.884175	196.447777	194.708212	183.331023	179.221101	180.573279	181.32053	206.003281	205.090982	203.448788	197.849319	195.936476	188.606635	185.543824	184.026062	180.493339	207.214742	200.737927	198.847807	190.548751	185.084631	182.7686	182.31239	218.081262	216.747621	214.438098	207.743265	203.190459	200.191367	193.16529	179.633661	7.949126	6.080024	44.438388	45.195073	7.825701	205.21527	200.228604	175.736158	174.486204	82.938189	188.627837	219.175002	88.497855	81.724829	142.560862	-11.502145	9,591,582,900	0.094379	159	60.835704	196.447777	9.460782	215.369341	177.526213	4.832403	198.372748	208.037553	188.707942	219.175002	185.761265	202.468134	211.995221	209.822055	208.143241	213.674036	215.847202	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	0	0.0694	93,728,300	0
AAPL	2024-06-18T00:00:00	213.29248	217.612289	212.008492	216.577122	79,943,300	204.86889	197.604865	195.823396	184.248097	179.683915	180.77862	181.455698	207.461121	206.582164	204.963202	199.253243	197.271554	189.574707	186.274052	184.605595	180.819699	209.107161	202.342185	200.277366	191.72371	185.981246	183.416505	182.630519	217.916651	217.774249	216.90294	210.797563	205.042175	201.995691	194.806825	180.417583	8.145553	6.49313	46.298548	41.379984	7.165104	205.21527	201.467807	175.736158	174.486204	78.182148	189.025999	219.175002	80.488504	81.398432	123.131166	-19.511496	9,511,639,600	0.0501	158	60.8704	197.604865	10.047088	217.699041	177.51069	5.03787	199.793674	209.869415	189.717934	219.175002	185.761265	202.468134	215.107348	212.283887	208.906352	218.484883	221.308344	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	1	-0.007752	0	79,943,300
AAPL	2024-06-20T00:00:00	208.703949	213.242735	207.877826	212.934166	86,172,500	206.243462	198.467331	196.709253	185.049147	180.145982	180.955448	181.560042	207.709687	206.967943	205.538702	200.112398	198.150969	190.324873	186.864312	185.08279	181.097154	209.804444	203.39924	201.268177	192.682763	186.744931	183.969482	182.901646	215.358273	216.159269	217.383547	213.006691	206.735677	203.705539	196.429403	181.225677	7.840586	6.762621	46.548835	38.038709	12.746416	205.21527	202.298917	175.911993	174.662039	69.906844	189.025999	219.175002	65.268991	78.085117	83.988381	-34.731009	9,425,467,100	-0.007726	157	60.906657	198.467331	10.230046	218.927422	178.00724	5.290259	200.642272	211.222789	190.061755	219.175002	185.761265	202.468134	214.304421	210.996552	208.700623	216.600349	219.908218	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	1	-0.073678	0	86,172,500
AAPL	2024-06-21T00:00:00	206.52417	210.903682	206.145934	209.410665	241,805,100	207.538408	199.29297	197.416746	185.844175	180.644988	181.117329	181.652297	207.472583	206.887257	205.690312	200.695286	198.795061	190.96014	187.381677	185.507372	181.350159	209.855482	204.166558	202.023171	193.52492	187.439094	184.475793	183.150045	211.434626	212.784577	215.70012	214.312334	208.147989	205.255666	197.993963	182.043971	7.338415	6.87778	46.225653	35.338568	14.425549	205.21527	202.468134	176.951527	175.259243	66.069152	191.255538	219.175002	54.688128	66.815208	62.587529	-45.311872	9,183,662,000	-0.116041	156	61.006802	199.29297	10.177888	219.648747	178.937193	5.440982	201.202453	212.084417	190.320489	219.175002	185.761265	202.468134	209.941503	206.640272	204.576594	212.005181	215.306413	211.28936	206.410954	202.468134	198.525313	192.911805	185.761265	219.175002	1	-0.129676	0	241,805,100
AAPL	2024-06-24T00:00:00	207.171112	211.709883	205.628324	206.753069	80,727,000	208.65817	200.351021	198.145338	186.507813	181.165873	181.32231	181.781446	207.412289	206.938867	205.918128	201.283998	199.439373	191.595864	187.902451	185.936357	181.607084	209.788701	204.916858	202.773507	194.361271	188.13715	184.991709	183.403964	207.867236	209.544758	213.146015	214.930959	209.312207	206.632021	199.49286	182.870635	6.912955	6.884815	46.030614	33.372903	13.141441	205.951831	202.468134	180.489235	176.428759	65.240844	191.255538	219.175002	57.0053	58.987473	56.382757	-42.9947	9,264,389,000	-0.110927	157	61.040353	200.351021	9.817921	219.986863	180.715178	5.680576	201.770897	213.13205	190.409744	219.175002	187.164685	203.169844	207.857929	204.812175	203.10018	209.569924	212.615677	211.620567	206.947061	203.169844	199.392626	194.014893	187.164685	219.175002	0	-0.076906	80,727,000	0
AAPL	2024-06-25T00:00:00	208.096802	210.396046	207.638936	208.176416	55,549,700	210.245747	201.301078	198.909762	187.159946	181.700691	181.572684	181.941744	207.549192	207.149401	206.253308	201.903343	200.105329	192.24296	188.433882	186.375178	181.870663	209.686634	205.654551	203.539004	195.207898	188.845859	185.521897	183.665808	206.121368	207.341931	210.822539	215.055614	210.286988	207.852796	200.925712	183.705116	6.574682	6.822788	45.849506	31.758472	12.505717	212.401663	202.468134	180.713206	176.65273	65.692937	191.255538	219.175002	60.320871	57.3381	52.516066	-39.679129	9,319,938,700	-0.141862	158	61.063578	201.301078	9.5881	220.477279	182.124877	5.748118	202.373364	213.8696	190.877127	219.175002	188.219765	203.697383	208.169773	204.629663	202.088214	210.711222	214.251332	211.869566	207.350101	203.697383	200.044665	194.844186	188.219765	219.175002	0	-0.031403	0	55,549,700
AAPL	2024-06-26T00:00:00	212.257339	213.859846	209.659488	210.515486	66,213,200	210.85291	202.458664	199.794027	187.972026	182.268054	181.840242	182.119771	208.490821	208.078117	207.177005	202.844616	201.040099	193.027838	189.060815	186.887696	182.173018	210.052378	206.698005	204.565741	196.192109	189.649981	186.129514	183.967456	207.296024	207.447077	209.849526	215.144255	211.220727	209.002359	202.322208	184.559319	6.566622	6.771555	46.134285	34.172605	11.440616	211.779566	202.468134	180.936856	176.65273	67.534281	191.255538	219.175002	75.222796	64.182989	66.373079	-24.777204	9,386,151,900	-0.115733	159	61.092034	202.458664	9.434573	221.327809	183.589518	5.978471	203.314695	215.271636	191.357754	219.175002	188.627837	203.90142	208.710595	207.025143	205.953485	209.782253	211.467705	211.965871	207.505985	203.90142	200.296854	195.164931	188.627837	219.175002	0	0.007659	66,213,200	0
AAPL	2024-06-27T00:00:00	213.103409	214.735774	211.361555	213.690659	49,772,700	210.955431	203.643624	200.659978	188.86683	182.819927	182.126287	182.296179	209.413339	208.991806	208.08876	203.777233	201.968046	193.815115	189.693515	187.406819	182.480783	210.46156	207.71179	205.58954	197.177654	190.461438	186.748587	184.275751	209.994745	209.191322	209.901812	215.272022	212.137222	210.099526	203.685196	185.431286	6.552967	6.727838	46.504984	33.754023	10.857547	211.779566	202.468134	181.377241	177.06081	70.012231	191.255538	219.175002	78.253189	71.265619	64.667403	-21.746811	9,435,924,600	-0.10205	160	61.113537	203.643624	9.19388	222.031384	185.255864	6.053832	204.246953	216.354618	192.139289	219.175002	189.025999	204.1005	211.925558	209.99127	207.7252	214.191627	216.125915	212.059837	207.658083	204.1005	200.542918	195.477885	189.025999	219.175002	0	0.041019	0	49,772,700
AAPL	2024-06-28T00:00:00	209.639572	215.064215	209.32107	214.765608	82,542,700	210.595113	204.605624	201.445106	189.719792	183.319253	182.359527	182.470437	209.458585	209.109582	208.327346	204.310173	202.558163	194.435682	190.218411	187.847071	182.75102	210.222313	208.282832	206.280278	197.992271	191.167218	187.293404	184.547824	211.524811	210.58383	209.982499	215.050662	212.950625	211.086962	204.975915	186.301343	6.191274	6.620525	46.100721	30.870184	12.965403	211.779566	202.468134	181.944374	177.463928	63.705284	191.255538	219.175002	65.846659	73.107548	45.127146	-34.153341	9,353,381,900	-0.136991	159	61.148372	204.605624	8.730041	222.065706	187.145543	6.264988	204.760536	217.290511	192.230561	219.175002	189.025999	204.1005	213.066913	211.398051	209.692693	214.77227	216.441132	212.059837	207.658083	204.1005	200.542918	195.477885	189.025999	219.175002	1	-0.030664	0	82,542,700
AAPL	2024-07-01T00:00:00	215.741043	216.4975	210.933525	211.102731	60,402,900	211.01913	205.824921	202.634343	190.713869	183.927765	182.637699	182.685562	210.715077	210.315302	209.467915	205.349343	203.572231	195.271186	190.890059	188.399427	183.079279	211.157937	209.343349	207.379965	199.012712	192.020423	187.954425	184.878875	213.452201	212.575674	211.147029	215.003533	213.85386	212.091425	206.262901	187.189632	6.324067	6.561233	45.935651	29.883181	11.681928	211.620307	202.468134	182.055531	177.50873	72.526181	192.728661	219.175002	87.015372	77.038407	56.434364	-12.984628	9,413,784,800	-0.145491	160	61.174901	205.824921	8.481392	222.787705	188.862138	6.388694	205.806299	218.583687	193.02891	219.175002	191.255538	205.21527	211.341619	207.619023	205.598474	213.362168	217.084764	212.586008	208.509767	205.21527	201.920773	197.230303	191.255538	219.175002	0	0.008201	60,402,900	0
AAPL	2024-07-02T00:00:00	219.244659	219.354148	214.098727	215.143827	58,046,200	211.377454	207.130814	203.840303	191.818572	184.558207	182.949816	182.910621	212.420993	211.938822	210.97203	206.612554	204.777802	196.211322	191.636233	189.010224	183.439133	212.653487	210.621419	208.657682	200.131567	192.949815	188.679315	185.242647	216.142871	215.335329	213.540428	215.361963	214.905753	213.171252	207.576719	188.10309	6.635529	6.576092	46.16992	31.731528	10.79964	212.491236	203.259417	182.675132	177.50873	65.64137	205.628324	219.354148	99.202317	84.021449	67.682612	-0.797683	9,471,831,000	-0.119944	161	61.200963	207.130814	8.433911	223.998636	190.262993	5.765892	207.086142	218.617926	195.554359	219.354148	191.255538	205.304843	214.390689	212.283879	208.826714	217.847854	219.954664	212.722876	208.620479	205.304843	201.989207	197.26864	191.255538	219.354148	0	0.041389	58,046,200	0
AAPL	2024-07-03T00:00:00	220.518707	220.518707	218.010433	218.975919	37,369,800	212.100076	208.484483	205.096827	192.932058	185.210674	183.285493	183.145669	214.040536	213.498801	212.440749	207.87675	205.988641	197.164553	192.396298	189.634154	183.808084	214.315533	211.896456	209.940636	201.257062	193.896144	189.423253	185.616857	219.295827	218.317181	216.548668	216.109575	216.079807	214.325149	208.923548	189.042673	6.905567	6.641987	46.534925	32.280743	10.396072	213.073516	204.369236	183.090688	177.50873	61.367241	205.628324	220.518707	100	95.405896	70.81008	-0	9,509,200,800	-0.103672	162	61.217872	208.484483	8.293247	225.070977	191.89799	4.999476	208.365434	218.364386	198.366482	220.518707	191.255538	205.887122	217.565845	215.777542	212.310424	221.032963	222.821266	213.612599	209.340176	205.887122	202.434068	197.517856	191.255538	220.518707	0	0.069558	37,369,800	0
AAPL	2024-07-05T00:00:00	225.286392	225.395881	220.618222	220.618222	60,412,400	213.758321	210.000891	206.532114	194.119825	185.91213	183.661194	183.389882	216.289707	215.641999	214.417002	209.459444	207.473083	198.26737	193.261827	190.340139	184.220804	216.713045	213.496638	211.493679	202.52586	194.950768	190.254954	186.036168	223.197761	221.807459	220.056451	217.501831	217.447524	215.605667	210.343086	190.024387	7.418767	6.797343	47.413069	37.195231	9.641613	215.512103	207.011859	183.436332	177.598303	64.78488	205.628324	225.395881	99.44612	99.549479	84.425274	-0.55388	9,569,613,200	-0.070521	163	61.246019	210.000891	8.460857	226.922604	193.079178	4.981701	209.976954	219.940357	200.013552	225.395881	191.255538	208.325709	219.682616	218.846525	217.174342	221.354799	222.19089	217.33876	212.35427	208.325709	204.297149	198.561571	191.255538	225.395881	0	0.093295	60,412,400	0
AAPL	2024-07-08T00:00:00	226.759521	226.789381	222.210787	226.032909	59,085,900	215.781856	211.660132	207.986512	195.294908	186.601951	184.068524	183.636009	218.38367	217.663367	216.315851	211.032179	208.956656	199.38471	194.143345	191.061315	184.644075	219.0769	215.092698	213.049634	203.805848	196.025699	191.108386	186.467706	226.64866	225.30665	223.516609	219.465498	218.966386	216.995119	211.829255	191.050031	7.853817	7.008638	48.362314	36.733148	8.982568	217.214158	207.90769	183.473605	177.598303	68.856078	205.628324	226.789381	99.858896	99.768339	80.68439	-0.141104	9,628,699,100	-0.020641	164	61.273785	211.660132	8.322785	228.305703	195.014561	5.033602	211.575294	221.642498	201.50809	226.789381	191.255538	209.022459	223.766832	222.137782	218.989172	226.915441	228.544491	218.403394	213.215453	209.022459	204.829466	198.85978	191.255538	226.789381	0	0.113123	59,085,900	0
AAPL	2024-07-09T00:00:00	227.615494	228.332143	225.316249	226.868985	48,076,100	217.826294	213.242232	209.436928	196.469815	187.268858	184.505387	183.904161	220.230035	219.472845	218.054258	212.539753	210.391951	200.491799	195.024191	191.78516	185.071651	221.228471	216.612256	214.559555	205.073322	197.105003	191.970703	186.905313	229.135986	228.076672	226.643284	221.749406	220.589267	218.465104	213.366279	192.117948	8.173449	7.2416	49.388214	37.400069	8.567163	218.826607	208.679071	183.794175	177.598303	66.086218	205.628324	228.332143	96.843484	98.716167	78.959392	-3.156516	9,676,775,200	-0.035169	165	61.296487	213.242232	8.19033	229.622892	196.861572	4.789742	213.102932	222.682416	203.523448	228.332143	191.255538	209.793841	225.25323	223.717079	220.674636	228.295672	229.831823	219.582064	214.16888	209.793841	205.418801	199.189931	191.255538	228.332143	0	0.129511	48,076,100	0
AAPL	2024-07-10T00:00:00	231.895493	231.995033	228.18286	228.23263	62,627,700	220.206163	215.225955	210.987676	197.742052	188.089582	184.993897	184.201447	222.563126	221.731508	220.183678	214.299365	212.046069	201.723317	195.994488	192.579424	185.53756	223.786507	218.388757	216.287137	206.462564	198.279388	192.909121	187.382839	231.564074	230.677145	229.805532	224.413518	222.369901	220.054595	214.975223	193.240904	8.672152	7.527711	50.650447	40.518429	7.98936	220.658051	211.625285	184.276262	177.598303	73.808926	205.628324	231.995033	99.622476	98.774952	84.089286	-0.377524	9,739,402,900	0.032188	166	61.326812	215.225955	7.615422	230.456799	199.995112	4.702295	214.8927	224.297289	205.48811	231.995033	192.728661	212.361847	227.087962	225.843781	224.072068	228.859675	230.103856	222.728169	216.995279	212.361847	207.728415	201.131665	192.728661	231.995033	0	0.142875	62,627,700	0
AAPL	2024-07-11T00:00:00	226.510681	231.308236	224.719057	230.312891	64,710,600	221.631497	216.242204	212.31029	198.823097	188.826447	185.431441	184.467545	223.352637	222.600448	221.157063	215.409485	213.158732	202.69537	196.797546	193.25133	185.945253	224.932783	219.463493	217.481215	207.590746	199.29047	193.731235	187.803826	231.690632	231.383087	231.393716	226.734494	224.053263	221.6251	216.569992	194.391407	8.534489	7.729066	50.559014	36.208959	12.27315	220.658051	211.625285	185.505189	178.588669	72.334584	205.628324	231.995033	79.19971	91.888557	60.052892	-20.80029	9,674,692,300	-0.087677	165	61.357145	216.242204	7.701204	231.644611	200.839796	4.828136	215.999174	225.655447	206.342901	231.995033	205.628324	218.811679	230.691128	229.387224	226.878955	233.199397	234.503302	225.77249	221.92295	218.811679	215.700407	211.2708	205.628324	231.995033	1	0.053587	0	64,710,600
AAPL	2024-07-12T00:00:00	229.466858	231.557089	227.615515	227.854404	53,046,500	223.267842	217.111636	213.690635	200.026284	189.621681	185.913954	184.74203	224.575481	223.848887	222.435493	216.687428	214.413203	203.745232	197.657265	193.968469	186.378303	226.357394	220.722984	218.800951	208.792462	200.359954	194.603224	188.251581	231.261902	231.391426	232.202808	228.810099	225.680905	223.192434	218.166922	195.575489	8.565194	7.896292	50.503499	33.877532	11.358314	221.464279	211.625285	185.669427	178.752907	78.226743	205.628324	231.995033	90.411487	89.744558	68.2738	-9.588513	9,727,738,800	-0.088761	166	61.382448	217.111636	8.173437	233.458511	200.764761	4.848755	217.281811	226.97932	207.584301	231.995033	205.628324	218.811679	227.512658	223.71708	220.923479	230.306259	234.101838	225.77249	221.92295	218.811679	215.700407	211.2708	205.628324	231.995033	0	0.076978	53,046,500	0
AAPL	2024-07-15T00:00:00	233.308884	236.125712	232.004984	235.379203	62,631,300	225.634773	218.114943	215.280002	201.326788	190.483249	186.442342	185.056148	226.322162	225.568886	224.108323	218.198469	215.866717	204.904591	198.595465	194.747488	186.845274	228.183038	222.265579	220.310047	210.097662	201.509617	195.541737	188.734833	231.699304	231.854917	233.057369	230.835539	227.321593	224.793841	219.788287	196.80109	8.798128	8.076659	50.948453	37.204104	10.27044	225.11222	213.690625	186.45574	179.539221	79.813769	207.638936	236.125712	90.111803	86.574333	87.249703	-9.888197	9,790,370,100	-0.108172	167	61.412995	218.114943	8.874999	235.864941	200.364945	4.88999	218.808199	228.588179	209.028218	236.125712	205.628324	220.877018	229.546487	227.535886	225.604914	231.477459	233.488061	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	0	0.096592	0	62,631,300
AAPL	2024-07-16T00:00:00	233.726944	235.170191	231.248529	233.906099	43,234,300	227.433363	219.226247	216.79014	202.561501	191.302681	186.967356	185.379941	227.803118	227.052169	225.588111	219.610149	217.240581	206.03488	199.519978	195.519358	187.311759	229.654342	223.752436	221.729042	211.368256	202.647609	196.478066	189.21912	232.927233	232.881535	234.035986	232.734636	228.929194	226.404792	221.411218	198.061625	8.913712	8.24407	51.091965	35.073518	10.786919	227.068073	213.690625	186.806595	179.539221	79.577265	209.32107	236.125712	91.050923	90.524738	79.842024	-8.949077	9,833,604,400	-0.083622	168	61.434127	219.226247	9.380369	237.986986	200.465508	4.939756	220.229031	230.108544	210.349518	236.125712	205.628324	220.877018	233.813193	231.500674	229.692465	235.621403	237.933921	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	0	0.112879	0	43,234,300
AAPL	2024-07-17T00:00:00	227.81459	230.382583	225.585012	228.381929	57,345,900	228.290356	219.833905	218.213882	203.47221	192.067534	187.41287	185.672883	227.805413	227.190791	225.930646	220.356007	218.053966	206.888986	200.264573	196.158868	187.714772	229.723656	224.570374	222.577077	212.358573	203.608449	197.286922	189.641355	232.560802	232.41802	233.730333	233.964891	230.297936	227.892157	222.952882	199.325756	8.431048	8.281465	49.448449	31.092405	17.458099	228.371967	213.690625	187.532608	179.559133	67.255444	209.32107	236.125712	68.993723	83.385483	47.777049	-31.006277	9,776,258,500	-0.106472	167	61.461186	219.833905	9.529737	238.89338	200.77443	5.109677	220.951466	231.17082	210.732111	236.125712	205.628324	220.877018	233.381888	231.593585	229.460226	235.515247	237.30355	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	1	0.02624	0	57,345,900
AAPL	2024-07-18T00:00:00	223.136444	229.367314	221.235347	229.208055	66,034,600	228.55213	220.326103	218.891912	204.322556	192.78923	187.829991	185.939856	226.871619	226.453637	225.500769	220.608774	218.444926	207.526141	200.866464	196.693077	188.067226	228.786581	224.884901	222.955735	213.12972	204.426052	197.994319	190.014127	229.461403	230.012198	231.675971	234.256884	231.288143	229.170678	224.358229	200.570339	7.583627	8.141898	46.83765	27.709383	21.378399	228.680529	214.427187	190.181973	179.738287	60.256351	209.32107	236.125712	51.540976	70.528541	26.548568	-48.459024	9,710,223,900	-0.101695	166	61.491459	220.326103	9.427768	239.181639	201.470567	5.449516	221.159559	232.058591	210.260526	236.125712	205.628324	220.877018	227.927395	225.472207	223.129824	230.269778	232.724966	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	1	-0.047968	0	66,034,600
AAPL	2024-07-19T00:00:00	223.265854	225.744269	222.24065	223.77349	49,151,500	228.350076	221.054198	219.339418	205.161773	193.528422	188.261925	186.194886	226.150466	225.87404	225.156936	220.850327	218.815766	208.143385	201.455922	197.219271	188.417461	227.825439	225.164878	223.292193	213.872594	205.228068	198.69602	190.38553	225.442821	226.804669	228.884461	233.761498	231.948861	230.252639	225.630235	201.792969	6.843593	7.882237	44.413337	26.377722	20.350993	228.680529	220.877018	195.188565	184.645339	64.94867	210.933525	236.125712	48.952991	56.495897	17.821	-51.047009	9,759,375,400	-0.075581	167	61.514002	221.054198	9.03717	239.128539	202.979858	5.28955	221.360158	231.939258	210.781058	236.125712	205.628324	220.877018	224.579701	219.792089	216.447734	227.924056	232.711669	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	0	-0.011175	0	49,151,500
AAPL	2024-07-22T00:00:00	222.917496	226.719706	222.051535	225.953286	48,201,800	227.965874	221.873865	219.726407	205.987263	194.252234	188.675764	186.454866	225.503872	225.336487	224.812406	221.038251	219.131284	208.722762	202.0207	197.728146	188.760745	226.837698	225.342334	223.567429	214.568897	206.001465	199.382269	190.750929	222.232944	223.833092	226.282732	232.642168	232.337405	231.145152	226.771535	202.988282	6.158015	7.537392	42.348297	26.024068	19.038169	228.680529	220.877018	201.901877	191.135001	59.010258	214.098727	236.125712	40.036203	46.84339	14.005952	-59.963797	9,711,173,600	0.060369	166	61.536056	221.873865	8.36865	238.611164	205.136565	5.133139	221.508476	231.774754	211.242199	236.125712	205.628324	220.877018	223.750257	221.756246	220.246638	225.259865	227.253876	228.928329	224.47571	220.877018	217.278326	212.154765	205.628324	236.125712	1	-0.079662	0	48,201,800
AAPL	2024-07-23T00:00:00	223.962585	225.883609	221.64343	223.325565	39,960,300	227.600583	222.713438	220.224876	206.797274	195.000981	189.11208	186.713826	225.195615	225.086686	224.681665	221.3041	219.502923	209.320402	202.598118	198.24764	189.111012	226.109827	225.54126	223.893289	215.273812	206.783316	200.081018	191.12414	221.155315	222.073128	224.318409	231.22143	232.52714	231.889464	227.801173	204.158419	5.634074	7.156729	40.321045	24.479371	18.47942	228.680529	220.877018	202.491567	191.135001	56.313251	218.010433	236.125712	32.857082	40.615426	8.604827	-67.142918	9,751,133,900	0.101263	167	61.554453	222.713438	7.625255	237.963949	207.462928	5.060622	221.742201	231.863444	211.620958	236.125712	207.638936	221.882324	223.896246	221.072785	219.228075	225.740956	228.564417	229.402833	225.243764	221.882324	218.520885	213.735106	207.638936	236.125712	0	-0.037819	39,960,300	0
AAPL	2024-07-24T00:00:00	217.52269	223.753559	216.119265	222.95728	61,777,600	226.163303	223.184733	220.299327	207.50377	195.653791	189.490658	186.934389	223.66103	223.711414	223.580284	220.960335	219.350597	209.64206	202.99087	198.629324	189.393716	224.277483	225.046903	223.685429	215.694416	207.375993	200.643604	191.430696	219.624615	220.080712	221.731628	229.245359	232.375532	232.380419	228.658003	205.276543	4.645649	6.654513	37.76519	21.890958	23.97275	226.122489	220.877018	202.655581	191.135001	46.477852	216.119265	236.125712	7.014863	26.63605	-27.985674	-92.985137	9,689,356,300	0.098968	166	61.581759	223.184733	6.934283	237.053298	209.316168	5.441696	221.340343	232.223735	210.45695	236.125712	209.32107	222.723391	223.829875	221.77614	219.589695	226.01632	228.070054	229.799816	225.886339	222.723391	219.560443	215.057263	209.32107	236.125712	1	-0.101855	0	61,777,600
AAPL	2024-07-25T00:00:00	216.4776	219.82196	213.620949	217.910884	51,391,200	225.159995	223.395746	220.426732	208.125064	196.307642	189.869619	187.136938	222.224344	222.396175	222.487563	220.552814	219.129597	209.910121	203.345784	198.982756	189.663207	222.516446	224.408129	223.39145	216.046331	207.923988	201.177999	191.724658	217.59938	218.065176	218.97974	226.907566	231.947741	232.632009	229.350563	206.339626	3.734931	6.070596	35.89163	20.082922	25.320343	224.873331	220.877018	202.721937	191.135001	38.650955	213.620949	236.125712	12.693538	17.521828	-47.874543	-87.306462	9,637,965,100	0.082598	165	61.604314	223.395746	6.642322	236.68039	210.111102	5.536256	220.877224	231.949737	209.804712	236.125712	209.32107	222.723391	219.131838	214.510117	211.497544	222.144411	226.766132	229.799816	225.886339	222.723391	219.560443	215.057263	209.32107	236.125712	1	-0.156097	0	51,391,200
AAPL	2024-07-26T00:00:00	216.945419	218.468296	215.004484	217.681965	41,601,300	223.907851	223.587846	220.75639	208.732822	196.951561	190.298584	187.33439	221.168559	221.405129	221.634926	220.224869	218.961584	210.186015	203.703669	199.338452	189.934672	221.022887	223.793812	223.123656	216.392227	208.467087	201.714153	192.02126	215.802675	216.402691	216.805805	224.439811	231.347911	232.695801	229.89934	207.352256	3.016161	5.459709	34.151895	19.132345	24.121866	224.39557	220.877018	203.341538	191.135001	37.019485	213.620949	236.125712	14.772295	11.493565	-48.724186	-85.227705	9,679,566,400	0.086283	166	61.622623	223.587846	6.379345	236.346537	210.829156	5.456629	220.502767	231.416025	209.589509	236.125712	209.32107	222.723391	216.64017	213.45838	210.439159	219.65939	222.84118	229.799816	225.886339	222.723391	219.560443	215.057263	209.32107	236.125712	0	-0.101692	0	41,601,300
AAPL	2024-07-29T00:00:00	217.224121	218.279184	214.745706	215.950081	36,311,800	222.299374	223.967074	221.184388	209.300567	197.624246	190.779838	187.53621	220.379671	220.644946	220.95634	219.952074	218.827933	210.462019	204.059471	199.692624	190.206209	219.807663	223.187743	222.851943	216.72522	209.000576	202.247332	192.31867	215.004196	215.526753	215.583636	222.063013	230.633993	232.61943	230.325198	208.318288	2.440883	4.855944	32.591574	18.186661	23.291552	222.001766	220.877018	203.757094	191.135001	36.042833	213.620949	236.125712	16.010707	14.49218	-50.976961	-83.989293	9,715,878,200	0.172962	167	61.638629	223.967074	5.695295	235.357663	212.576485	5.493599	220.190515	231.177713	209.203316	236.125712	210.933525	223.529618	216.806067	215.143837	213.342255	218.607649	220.269878	230.180356	226.502296	223.529618	220.55694	216.324653	210.933525	236.125712	0	-0.054668	36,311,800	0
AAPL	2024-07-30T00:00:00	217.781509	219.304386	215.113977	218.169693	41,643,800	220.704831	224.069097	221.608804	209.877071	198.208143	191.276606	187.733827	219.860039	220.124321	220.467905	219.75475	218.747439	210.749058	204.420577	200.050819	190.48059	218.986233	222.598641	222.590183	217.057806	209.53103	202.782019	192.619618	215.421032	215.424712	215.10698	219.932173	229.841873	232.440708	230.655698	209.242587	2.006814	4.286118	30.854731	18.559486	21.908528	221.494132	220.877018	203.841702	191.135001	28.936445	213.620949	236.125712	18.487464	16.423489	-47.868525	-81.512536	9,757,522,000	0.144805	168	61.657048	224.069097	5.556772	235.182642	212.955552	5.48009	219.961086	230.921266	209.000906	236.125712	213.620949	224.873331	216.749671	215.220157	213.216192	218.753635	220.283149	230.814588	227.528893	224.873331	222.217769	218.436969	213.620949	236.125712	0	-0.014189	0	41,643,800
AAPL	2024-07-31T00:00:00	221.046234	222.77814	219.602987	220.409214	50,036,300	220.027995	224.159176	222.126782	210.518272	198.815558	191.807213	187.943258	220.097278	220.291941	220.556879	219.872157	218.924269	211.152869	204.858094	200.46657	190.784726	219.048307	222.31075	222.546909	217.495812	210.132032	203.371516	192.951085	217.284725	216.751901	215.664273	218.418275	229.082516	232.232505	230.946017	210.141708	1.904295	3.809753	28.955452	22.170043	20.356365	220.170328	221.882324	204.209982	191.135001	41.294004	213.620949	236.125712	32.994281	22.497484	-22.757177	-67.005719	9,807,558,300	0.087765	169	61.679635	224.159176	5.488634	235.136443	213.181908	5.32439	220.064433	230.713212	209.415654	236.125712	213.620949	224.873331	217.399957	215.495529	213.209548	219.685938	221.590367	230.814588	227.528893	224.873331	222.217769	218.436969	213.620949	236.125712	0	0.020491	50,036,300	0
AAPL	2024-08-01T00:00:00	217.343552	223.435059	216.009793	223.32557	62,501,000	219.448706	224.000418	222.33023	211.062129	199.424761	192.283598	188.143394	219.546533	219.755871	220.062521	219.642284	218.802675	211.39564	205.186659	200.800768	191.048992	218.560226	221.661643	222.178968	217.76347	210.619611	203.877186	193.243625	218.338129	217.713565	216.156298	217.197049	228.2497	231.93475	231.165547	211.002067	1.506903	3.349183	27.433638	19.912345	23.211333	220.170328	222.723391	207.434898	191.135001	31.133828	213.620949	236.125712	16.541397	22.674381	-40.7455	-83.458603	9,745,057,300	0.012633	168	61.707184	224.000418	5.643219	235.286856	212.71398	5.494308	219.805302	230.793918	208.816686	236.125712	213.620949	224.873331	221.142454	219.506767	217.9673	222.68192	224.317607	230.814588	227.528893	224.873331	222.217769	218.436969	213.620949	236.125712	1	-0.04996	0	62,501,000
AAPL	2024-08-02T00:00:00	218.836563	224.549849	216.696577	218.129861	105,568,600	219.005777	223.677927	222.559556	211.609767	200.097739	192.754834	188.351641	219.404539	219.588724	219.873912	219.569037	218.805282	211.687441	205.545867	201.157912	191.325486	218.448927	221.169847	221.910224	218.06835	211.130448	204.402988	193.54903	218.95391	218.483596	216.91776	216.404487	227.417661	231.589313	231.338802	211.832815	1.297483	2.938843	25.737737	19.318137	20.798862	219.752279	222.723391	207.12385	191.135001	25.701872	213.620949	235.170191	24.203235	24.579638	-32.529165	-75.796765	9,850,625,900	-0.083525	169	61.754141	223.677927	5.749161	235.176249	212.179605	5.579624	219.713041	230.872288	208.553794	236.125712	213.620949	224.873331	218.929468	214.423877	211.504202	221.849143	226.354733	230.814588	227.528893	224.873331	222.217769	218.436969	213.620949	236.125712	0	-0.009945	105,568,600	0
AAPL	2024-08-05T00:00:00	208.295868	212.506173	195.087635	198.163247	119,548,600	217.543614	222.754744	222.505808	211.975457	200.648464	193.115892	188.514966	217.182805	217.535477	218.092674	218.544203	217.996866	211.554438	205.618235	201.299258	191.494345	216.501671	219.704889	220.813018	217.938393	211.346188	204.710731	193.74748	215.898788	216.301646	215.719838	215.163154	226.281091	231.022125	231.360038	212.596232	0.277769	2.406628	27.150604	14.432832	38.549064	209.818742	215.606673	207.12385	191.135001	18.134172	195.087635	230.382583	37.422447	26.055693	-144.303926	-62.577553	9,731,077,300	-0.076239	168	61.803717	222.754744	6.641458	236.03766	209.471828	6.995857	218.625691	232.617405	204.633977	236.125712	195.087635	215.606673	220.027663	215.505477	212.174391	223.358749	227.880935	226.440726	220.449166	215.606673	210.76418	203.869783	195.087635	236.125712	1	-0.075683	119,548,600	0
AAPL	2024-08-06T00:00:00	206.265366	209.012528	200.134051	204.344357	69,660,500	215.773892	221.687238	222.126781	212.380562	201.184839	193.477519	188.674633	214.999317	215.486366	216.273088	217.427945	217.094443	211.347024	205.635265	201.397597	191.641321	214.45108	218.134472	219.563753	217.714468	211.494002	204.971117	193.924101	210.877236	212.359155	213.106022	213.470268	224.827617	230.231615	231.226857	213.29185	-0.686296	1.788043	28.462551	13.099161	34.986921	209.818742	215.606673	207.12385	191.135001	20.088397	195.087635	229.367314	32.607455	31.411046	-134.448965	-67.392545	9,661,416,800	-0.073737	167	61.832189	221.687238	7.481738	236.650714	206.723761	7.048467	217.448517	231.545452	203.351583	236.125712	195.087635	215.606673	205.296559	198.086944	187.87802	215.505483	222.715097	226.440726	220.449166	215.606673	210.76418	203.869783	195.087635	236.125712	1	-0.131511	69,660,500	0
AAPL	2024-08-07T00:00:00	208.843307	212.645518	205.429266	205.936887	63,516,400	214.905954	220.534628	221.710727	212.775515	201.782624	193.846337	188.849073	213.768115	214.278537	215.130045	216.647524	216.45974	211.248839	205.719687	201.545036	191.812485	213.190974	216.911241	218.541947	217.575752	211.69554	205.27539	194.124784	206.969366	208.72129	210.426774	211.720454	223.199422	229.302246	230.988072	213.936272	-1.228148	1.184805	28.869315	15.88624	32.368844	209.818742	215.606673	207.04422	191.135001	28.931922	195.087635	226.719706	43.486475	37.838793	-97.131105	-56.513525	9,724,933,200	-0.126528	168	61.858603	220.534628	7.601037	235.736703	205.332554	6.983059	216.628973	230.595091	202.662855	236.125712	195.087635	215.606673	205.137315	201.262102	196.258838	210.140579	214.015792	226.440726	220.449166	215.606673	210.76418	203.869783	195.087635	236.125712	0	-0.078586	63,516,400	0
AAPL	2024-08-08T00:00:00	212.317047	213.202904	207.857906	212.117981	47,161,100	214.489899	219.824947	221.382661	213.239744	202.415592	194.25367	189.053672	213.477901	213.921903	214.697276	216.253844	216.141071	211.290729	205.893302	201.758344	192.01651	212.720264	216.128614	217.819356	217.557773	211.972762	205.641146	194.358296	206.341522	207.471396	209.049538	210.356884	221.552658	228.326677	230.692049	214.547557	-1.361573	0.675529	29.124989	15.578802	30.545595	209.818742	215.606673	207.875326	191.224574	35.309783	195.087635	226.719706	54.468177	43.520702	-73.719065	-45.531823	9,772,094,300	-0.076261	169	61.878672	219.824947	7.675943	235.176834	204.47306	7.114586	216.218314	230.447486	201.989142	236.125712	195.087635	215.606673	208.972697	205.299876	201.756445	212.516128	216.188949	226.440726	220.449166	215.606673	210.76418	203.869783	195.087635	236.125712	0	-0.032942	47,161,100	0
AAPL	2024-08-09T00:00:00	215.233429	215.770909	210.983301	211.112701	42,201,600	214.3187	219.113275	220.980542	213.756328	203.073397	194.679233	189.272257	213.829007	214.160362	214.779761	216.161079	216.071253	211.445345	206.139095	202.025177	192.247524	212.855451	215.691326	217.346339	217.635957	212.310073	206.056587	194.618791	209.102795	208.687548	209.17921	209.652642	220.008469	227.375492	230.375109	215.140441	-1.217946	0.296834	28.800148	17.540185	28.97145	209.818742	215.606673	208.721376	191.806854	40.354808	195.087635	225.883609	65.416973	54.457208	-45.182566	-34.583027	9,814,295,900	-0.045977	170	61.896975	219.113275	7.389424	233.892123	204.334427	7.123117	216.124515	230.37075	201.878281	236.125712	195.087635	215.606673	211.125952	209.049001	205.780954	214.393999	216.47095	226.440726	220.449166	215.606673	210.76418	203.869783	195.087635	236.125712	0	0.006248	42,201,600	0
AAPL	2024-08-12T00:00:00	216.768021	218.741081	214.844788	215.313143	38,028,100	214.27309	218.286232	220.580882	214.283697	203.723566	195.096684	189.496334	214.41681	214.634482	215.085647	216.216255	216.12485	211.654077	206.418803	202.317114	192.491509	213.300782	215.467969	217.022299	217.754062	212.670458	206.493989	194.892381	213.194636	211.695468	210.502395	209.681579	218.649208	226.489008	230.055316	215.723193	-0.96912	0.043644	27.885203	20.076461	27.719467	209.818742	215.606673	211.261981	194.588367	41.078869	195.087635	224.549849	73.587089	64.490746	-14.489135	-26.412911	9,852,324,000	-0.02714	171	61.913629	218.286232	6.60053	231.487293	205.085171	7.098554	216.185801	230.382909	201.988694	235.170191	195.087635	215.128913	213.99588	212.220851	209.208272	217.008458	218.783487	225.710708	219.858655	215.128913	210.399171	203.665302	195.087635	235.170191	0	0.039725	38,028,100	0
AAPL	2024-08-13T00:00:00	220.494949	221.112773	218.242856	218.242856	44,155,300	214.544434	217.624632	220.29606	214.866494	204.411897	195.525659	189.750646	215.632438	215.700021	215.917848	216.605228	216.461012	212.000778	206.789228	202.677072	192.77015	214.432029	215.678323	217.015688	217.997641	213.11181	206.996925	195.200825	217.664512	215.770467	213.022611	210.493101	217.593745	225.745394	229.772453	216.312672	-0.465822	-0.05825	26.572037	21.77906	26.35193	209.818742	215.606673	212.560924	195.359664	53.951401	195.087635	224.549849	86.236948	75.080337	24.970342	-13.763052	9,896,479,300	-0.015027	172	61.933427	217.624632	5.55111	228.726852	206.522413	6.848656	216.596196	230.293509	202.898884	230.382583	195.087635	212.735109	216.78463	214.828179	212.888338	218.724471	220.680922	222.052975	216.899912	212.735109	208.570305	202.640753	195.087635	230.382583	0	0.068148	44,155,300	0
AAPL	2024-08-14T00:00:00	220.943344	222.248753	218.930416	219.797379	41,960,600	214.534145	217.28107	219.857974	215.422825	205.114026	196.03168	190.028069	216.694619	216.653353	216.691001	216.999602	216.805806	212.351467	207.161705	203.03878	193.050481	215.595468	215.994391	217.065479	218.235948	213.546848	207.500245	195.5112	221.050152	219.452113	216.177118	211.798571	216.850685	225.142045	229.527194	216.909877	-0.030422	-0.052684	25.133261	22.264729	25.324312	209.818742	215.606673	213.752839	196.772185	56.032587	195.087635	224.549849	87.75888	82.527639	38.296947	-12.24112	9,938,439,900	-0.003638	173	61.952289	217.28107	5.079885	227.440841	207.121299	6.642751	217.010211	230.295712	203.724709	229.367314	195.087635	212.227474	219.950193	218.787613	217.080276	221.657529	222.82011	221.277309	216.272476	212.227474	208.182472	202.423486	195.087635	229.367314	0	0.09211	41,960,600	0
AAPL	2024-08-15T00:00:00	223.932846	224.560644	221.979705	223.813271	46,414,000	215.193074	217.32089	219.754861	216.032575	205.800351	196.558551	190.313846	218.142264	217.976897	217.805131	217.629897	217.35404	212.805639	207.603051	203.452524	193.357768	217.304322	216.627893	217.378931	218.569675	214.042081	208.052744	195.848561	223.83768	222.618884	219.697213	213.566848	216.459228	224.720835	229.350989	217.525072	0.549528	0.067758	23.356939	24.08785	24.215735	209.824139	215.606673	216.141668	199.567803	58.836972	195.087635	224.560644	97.869922	90.621917	68.51064	-2.130078	9,984,853,900	0.049889	174	61.973541	217.32089	5.131064	227.583018	207.058763	6.653714	217.669509	230.976938	204.362081	226.719706	195.087635	210.90367	220.707504	219.166256	217.389167	222.484593	224.025841	219.254537	214.636255	210.90367	207.171086	201.856898	195.087635	226.719706	0	0.112136	46,414,000	0
AAPL	2024-08-16T00:00:00	225.258194	226.035461	222.866592	223.13565	44,340,200	215.835237	217.420507	219.586514	216.638575	206.546361	197.112889	190.595989	219.56545	219.300769	218.951756	218.323378	217.962052	213.293974	208.06766	203.884319	193.675185	219.134344	217.383827	217.802264	218.931464	214.554129	208.621053	196.196266	225.913385	225.065459	222.953388	215.664562	216.375592	224.462208	229.249618	218.161171	1.103369	0.27488	21.943745	24.978343	23.255328	213.084756	215.606673	216.141668	200.044924	59.898608	195.087635	226.035461	97.488461	94.372421	78.320062	-2.511539	10,029,194,100	0.08932	175	61.994004	217.420507	5.270016	227.960538	206.880476	6.627671	218.392241	231.647583	205.136899	226.719706	195.087635	210.90367	223.491065	222.421486	220.910126	225.002425	226.072004	219.254537	214.636255	210.90367	207.171086	201.856898	195.087635	226.719706	0	0.128698	44,340,200	0
AAPL	2024-08-19T00:00:00	225.098755	225.198411	222.258732	224.929352	40,687,800	217.515526	217.52957	219.258109	217.269055	207.303895	197.676964	190.874956	220.672111	220.354948	219.897448	218.939322	218.511029	213.756907	208.515846	204.304407	193.987857	220.81862	218.115089	218.226283	219.263236	215.04235	209.175229	196.539577	227.02831	226.573693	225.435074	217.912776	216.522274	224.314358	229.213438	218.8148	1.511997	0.522304	20.50793	24.00776	23.139157	215.732363	215.606673	216.544782	200.044924	59.104702	195.087635	226.035461	96.973275	97.443886	69.915138	-3.026725	9,988,506,300	0.152637	174	62.012758	217.52957	5.410462	228.350494	206.708646	6.542603	219.030957	232.116163	205.94575	226.035461	195.087635	210.561548	224.720082	223.404704	221.551213	226.573572	227.888951	218.731774	214.213391	210.561548	206.909704	201.710469	195.087635	226.035461	1	0.042215	40,687,800	0
AAPL	2024-08-20T00:00:00	225.716568	226.37426	224.660283	224.97917	30,299,000	219.460646	217.617269	218.937694	217.863917	208.020232	198.211434	191.141148	221.681003	221.329788	220.792697	219.555435	219.065301	214.225913	208.968497	204.72841	194.303566	222.309719	218.894803	218.723087	219.594511	215.526894	209.730469	196.88626	227.466635	227.265614	227.105325	220.193929	216.866384	224.249579	229.229765	219.485827	1.8642	0.790683	19.410422	25.04923	22.598776	217.116083	215.128913	219.401422	202.110263	56.220978	195.087635	226.37426	97.89785	97.453195	78.951001	-2.10215	10,018,805,300	0.157057	175	62.026774	217.617269	5.533051	228.683371	206.551168	6.308128	219.667682	232.283937	207.051426	226.37426	195.087635	210.730947	224.185299	223.172188	221.24562	226.111866	227.124978	218.990616	214.422769	210.730947	207.039125	201.782972	195.087635	226.37426	0	0.068061	30,299,000	0
AAPL	2024-08-21T00:00:00	225.606964	227.181432	224.261702	225.726554	34,765,500	221.137012	218.021483	218.849389	218.531636	208.597937	198.762998	191.388947	222.466195	222.107457	221.533354	220.105574	219.568506	214.672229	209.406351	205.141847	194.615043	223.427231	219.655726	219.236108	219.898159	215.989703	210.272954	197.229203	227.302259	227.374918	228.005331	222.402419	217.362701	224.234812	229.276045	220.172146	2.110155	1.054577	18.555644	25.155888	21.670363	219.082366	212.735109	220.379349	202.110263	62.172164	195.087635	227.181432	95.094169	96.655098	74.60306	-4.905831	9,984,039,800	0.195637	174	62.042843	218.021483	5.813944	229.64937	206.393596	5.986304	220.233327	232.205935	208.26072	227.181432	195.087635	211.134533	225.583704	224.793148	223.869727	226.507124	227.29768	219.607295	214.921601	211.134533	207.347465	201.955707	195.087635	227.181432	1	-0.010181	0	34,765,500
AAPL	2024-08-22T00:00:00	223.7435	227.540151	223.115702	226.992075	43,695,300	222.279657	218.384778	218.873671	218.882791	209.172928	199.31034	191.63199	222.721656	222.404919	221.873376	220.436295	219.88966	215.027965	209.783645	205.510197	194.904878	223.901138	220.20068	219.612578	220.102546	216.38827	210.767618	197.551139	226.322024	226.657777	227.936413	224.228989	217.914601	224.210809	229.313122	220.863584	2.130155	1.269693	17.487492	23.575313	21.936212	221.19247	212.227474	221.031296	202.994923	57.149978	195.087635	227.540151	88.300902	93.764307	62.574212	-11.699098	9,940,344,500	0.170977	173	62.062804	218.384778	5.93808	230.260938	206.508618	5.741388	220.56763	232.050405	209.084854	227.540151	195.087635	211.313893	225.683366	224.1853	222.763636	227.10503	228.603095	219.881357	215.14329	211.313893	207.484496	202.032473	195.087635	227.540151	1	-0.077027	0	43,695,300
AAPL	2024-08-23T00:00:00	226.045425	227.420596	223.544223	224.869566	38,677,300	223.360857	218.839778	218.984854	219.162136	209.769467	199.89253	191.873752	223.38641	223.066829	222.51523	220.946216	220.36318	215.460022	210.211586	205.916835	195.214734	224.585823	220.930265	220.164252	220.383434	216.832283	211.297025	197.893561	225.784961	226.142389	227.660803	225.782356	218.5618	224.205222	229.356755	221.567425	2.305179	1.47679	16.495636	22.255925	20.708557	222.891504	211.313893	221.553858	207.731309	84.034832	200.134051	227.540151	94.54601	92.647027	66.349549	-5.45399	9,979,021,800	0.177425	174	62.08072	218.839778	6.166242	231.172263	206.507293	4.32192	221.089324	229.733164	212.445485	227.540151	195.087635	211.313893	224.799784	222.059417	220.375335	226.483867	229.224234	219.881357	215.14329	211.313893	207.484496	202.032473	195.087635	227.540151	0	-0.033795	38,677,300	0
AAPL	2024-08-26T00:00:00	226.384216	226.483872	223.105747	225.965689	30,602,200	224.322476	219.297783	219.123523	219.424965	210.366016	200.470057	192.10437	223.985971	223.669991	223.110459	221.440579	220.826337	215.888422	210.637182	206.322129	195.524878	225.135525	221.648783	220.733433	220.666653	217.269513	211.821613	198.236949	225.789425	226.001216	227.3632	227.028498	219.27814	224.215686	229.40337	222.279404	2.443062	1.670045	15.459039	21.14531	20.322879	223.235284	211.313893	224.778774	207.731309	91.254433	205.429266	227.540151	94.772099	92.539671	59.445571	-5.227901	10,009,624,000	0.192088	175	62.094922	219.297783	6.376524	232.050832	206.544734	3.929037	221.5936	229.451675	213.735525	227.540151	195.087635	211.313893	225.670082	223.919567	221.793708	227.79594	229.546455	219.881357	215.14329	211.313893	207.484496	202.032473	195.087635	227.540151	0	0.003337	30,602,200	0
AAPL	2024-08-27T00:00:00	227.231247	228.048382	224.102246	225.208359	35,934,600	224.996106	219.77027	219.254269	219.739573	210.949606	201.064303	192.333919	224.635026	224.317492	223.744426	221.967004	221.319022	216.333239	211.073868	206.736171	195.840365	225.664392	222.404351	221.357104	220.972781	217.713335	212.351538	198.58647	226.432238	226.377247	227.315207	228.013097	220.065068	224.249257	229.455908	222.996683	2.590819	1.854199	14.892899	22.238158	19.122434	225.014043	211.568008	224.778774	208.178608	90.586184	207.857906	228.048382	95.952869	95.090326	65.577023	-4.047131	10,045,558,600	0.20255	176	62.111682	219.77027	6.604293	232.978856	206.561683	3.695458	222.130519	229.521434	214.739603	228.048382	195.087635	211.568008	225.324612	224.165352	221.946487	227.543476	228.702737	220.269646	215.457376	211.568008	207.67864	202.141234	195.087635	228.048382	0	0.035069	35,934,600	0
AAPL	2024-08-28T00:00:00	225.696655	229.054846	224.88948	227.121639	38,052,200	225.471437	220.002791	219.581228	219.940277	211.529589	201.63565	192.558174	224.847352	224.568249	224.044769	222.306063	221.655763	216.700432	211.458678	207.111626	196.137442	225.791765	222.968769	221.852673	221.206392	218.101416	212.839307	198.918438	226.727316	226.522205	227.100135	228.620983	220.860364	224.277711	229.49388	223.70748	2.554639	1.994287	14.616501	22.359251	17.919222	225.656789	212.07124	224.778774	208.243219	82.296354	210.983301	229.054846	81.417246	90.714072	62.184531	-18.582754	10,007,506,400	0.186507	175	62.129261	220.002791	6.732207	233.467206	206.538376	3.611198	222.470151	229.692547	215.247754	229.054846	195.087635	212.07124	226.460625	224.872868	222.51449	228.819004	230.406761	221.038584	216.079371	212.07124	208.063109	202.356618	195.087635	229.054846	1	-0.037976	0	38,052,200
AAPL	2024-08-29T00:00:00	228.985092	232.104133	228.078291	229.294019	51,906,300	225.976662	220.584868	220.081528	220.25413	212.110552	202.251113	192.777875	225.6749	225.371311	224.804819	222.913247	222.219558	217.182183	211.919899	207.544764	196.464284	226.430611	223.824226	222.576047	221.561091	218.560771	213.38088	199.280895	227.548841	227.296105	227.408653	229.167607	221.739043	224.364495	229.551423	224.420691	2.759507	2.147331	15.056735	24.740898	16.227712	227.181433	213.595884	223.499753	208.571247	82.60873	214.844788	232.104133	81.928392	86.432836	83.552679	-18.071608	10,059,412,700	0.199911	176	62.153716	220.584868	6.988576	234.562019	206.607716	3.726903	223.090621	230.544428	215.636815	232.104133	195.087635	213.595884	226.546994	224.039141	222.381627	228.204508	230.71236	223.36824	217.963831	213.595884	209.227937	203.009165	195.087635	232.104133	0	-0.00024	0	51,906,300
AAPL	2024-08-30T00:00:00	228.197845	229.592935	226.683166	229.383679	52,990,800	226.270627	221.052932	220.531625	220.644008	212.665756	202.846577	193.001581	226.179489	225.885226	225.326823	223.393665	222.679426	217.61417	212.348266	207.953736	196.780041	226.834463	224.549272	223.200379	221.872609	218.984121	213.894677	199.633332	228.237864	227.99468	227.863671	229.567385	222.647033	224.491139	229.616924	225.128814	2.825768	2.283019	15.023313	23.649138	17.627379	227.60494	213.595884	222.875174	208.703959	78.098964	218.242856	232.104133	71.818702	78.388113	64.679903	-28.181298	10,006,421,900	0.263523	175	62.178556	221.052932	7.176287	235.405506	206.700358	3.656437	223.577024	230.889898	216.264149	232.104133	195.087635	213.595884	229.722506	227.340878	225.696663	231.36672	233.748348	223.36824	217.963831	213.595884	209.227937	203.009165	195.087635	232.104133	1	-0.067974	0	52,990,800
AAPL	2024-09-03T00:00:00	221.989685	228.197858	220.395283	227.749438	50,190,600	225.95972	221.737623	220.722247	220.953318	213.107794	203.398746	193.181143	225.341528	225.176946	224.813417	223.266031	222.626369	217.785759	212.601988	208.231676	197.030883	226.05611	224.638486	223.312537	221.925381	219.229487	214.273748	199.921771	226.861961	227.020048	227.227117	229.35673	223.385262	224.549428	229.621627	225.80375	2.350241	2.296463	14.538817	20.976126	24.743602	226.249708	213.595884	222.636294	209.943162	53.275093	218.930416	232.104133	23.222521	58.989872	19.067921	-76.777479	9,956,231,300	0.180883	174	62.201198	221.737623	6.518159	234.773941	208.701304	3.903425	223.425849	231.232698	215.618999	232.104133	200.134051	216.119092	228.157982	226.723029	225.248212	229.632799	231.067752	224.559194	219.891562	216.119092	212.346623	206.975649	200.134051	232.104133	1	-0.125547	0	50,190,600
AAPL	2024-09-04T00:00:00	220.076416	221.003151	216.71821	220.883576	43,840,200	225.395705	222.428175	220.814044	221.211424	213.522728	203.859618	193.348309	224.288506	224.249577	224.084648	222.976066	222.430219	217.875588	212.798684	208.466225	197.260192	224.986418	224.480276	223.262858	221.890993	219.412872	214.603999	200.189386	223.892329	224.600325	225.46018	228.556371	223.908068	224.518557	229.549673	226.437426	1.798269	2.196824	14.819599	19.382202	28.163844	224.411172	213.595884	221.439392	210.774272	48.215068	216.71821	232.104133	21.826483	38.955902	-31.366087	-78.173517	9,912,391,100	0.184368	173	62.220732	222.428175	5.434167	233.296509	211.559842	4.042935	223.106855	231.192724	215.020986	232.104133	205.429266	218.7667	223.527609	218.85736	215.725034	226.659934	231.330184	225.808865	221.914334	218.7667	215.619065	211.137688	205.429266	232.104133	1	-0.174144	0	43,840,200
AAPL	2024-09-05T00:00:00	221.601059	224.690191	220.744071	220.853686	36,615,400	224.995114	223.066063	220.836237	221.481509	213.957593	204.320727	193.51466	223.751016	223.768028	223.702557	222.851065	222.366437	218.021685	213.030325	208.726321	197.50239	224.296483	224.401503	223.323398	221.906273	219.62546	214.955315	200.470508	221.150048	222.302588	223.602382	227.491471	224.289836	224.439544	229.424502	227.036548	1.466943	2.050848	14.171098	23.427877	26.28149	224.411172	213.595884	221.185575	210.943489	44.89086	216.71821	232.104133	31.73582	25.594941	-6.463681	-68.26418	9,949,006,500	0.169551	174	62.237202	223.066063	4.407354	231.880772	214.251354	4.114111	222.963446	231.191669	214.735223	232.104133	207.857906	219.981019	219.265926	217.5287	214.980985	221.813641	223.550867	226.382024	222.842074	219.981019	217.119965	213.046598	207.857906	232.104133	0	-0.114824	36,615,400	0
AAPL	2024-09-06T00:00:00	220.046509	224.451024	219.000184	223.165535	48,423,000	224.625415	223.452536	220.944355	221.637292	214.356204	204.804659	193.673338	223.010115	223.091388	223.140088	222.596105	222.187981	218.10109	213.214961	208.950483	197.726709	223.396736	224.113927	223.262649	221.849998	219.785694	215.266716	200.734506	219.264233	220.328457	221.851349	226.157921	224.514573	224.301415	229.234361	227.596051	1.06663	1.854004	13.91828	21.591804	26.729108	224.411172	213.595884	221.026326	210.943489	38.694319	216.71821	232.104133	21.632103	25.064802	-27.527072	-78.367897	9,900,583,500	0.0957	173	62.258764	223.452536	3.696797	230.84613	216.058942	4.277109	222.685642	231.239861	214.131423	232.104133	210.983301	221.543717	222.345107	220.000023	218.398986	223.946143	226.291227	227.119617	224.035975	221.543717	219.051459	215.503159	210.983301	232.104133	1	-0.163531	0	48,423,000
AAPL	2024-09-09T00:00:00	220.136215	220.494955	215.95093	220.046534	67,180,000	224.034494	223.697675	220.996341	221.777949	214.738625	205.322389	193.823728	222.435335	222.554084	222.677954	222.372479	222.030153	218.180899	213.3971	209.171983	197.94969	222.580518	223.798087	223.200485	221.791132	219.9378	215.570312	200.997818	218.63862	219.109986	220.427879	224.753692	224.618163	224.125887	228.985872	228.118043	0.747995	1.632802	14.251724	20.17249	29.383153	224.027532	213.595884	221.446859	210.943489	39.202121	215.95093	232.104133	25.909941	26.425954	-59.05234	-74.090059	9,967,763,500	0.120685	174	62.288687	223.697675	3.259821	230.217317	217.178033	4.387435	222.44284	231.21771	213.667969	232.104133	214.844788	223.474461	221.165906	217.880787	215.715065	223.331628	226.616746	228.030928	225.511064	223.474461	221.437858	218.538288	214.844788	232.104133	0	-0.104358	67,180,000	0
AAPL	2024-09-10T00:00:00	219.338989	220.704185	215.970824	218.153155	51,591,000	223.329971	223.826224	221.438066	221.971937	215.12966	205.845865	193.974153	221.816066	221.969521	222.164267	222.096707	221.82314	218.226314	213.553465	209.37331	198.162518	221.72679	223.382974	223.072996	221.695487	220.058862	215.847868	201.251702	218.489436	218.524586	219.156933	223.369699	224.606531	223.915485	228.678646	228.600846	0.426232	1.391488	14.506001	19.090698	27.36524	224.027532	213.595884	221.237835	210.943489	36.230674	215.95093	232.104133	20.974536	22.83886	-60.546639	-79.025464	9,916,172,500	0.144393	173	62.311542	223.826224	3.013564	229.853351	217.799096	4.603106	222.147235	231.353446	212.941024	232.104133	215.95093	224.027532	218.8607	217.226445	214.316675	221.77047	223.404725	228.291977	225.93361	224.027532	222.121454	219.407715	215.95093	232.104133	1	-0.153243	51,591,000	0
AAPL	2024-09-11T00:00:00	221.880066	222.308552	217.12677	220.684272	44,587,100	222.794853	223.89548	222.062654	222.094717	215.607926	206.404293	194.133957	221.828866	221.953257	222.120544	222.077013	221.827519	218.369599	213.772586	209.620968	198.398514	221.463171	223.197625	223.106996	221.691884	220.236504	216.165377	201.529372	219.264928	219.056189	218.767925	222.251578	224.582103	223.72667	228.348173	229.05635	0.371988	1.187588	14.311274	19.979844	25.315561	224.027532	216.119092	212.712708	210.943489	42.718091	215.95093	232.104133	36.705636	27.863371	-39.391464	-63.294364	9,960,759,600	0.15815	174	62.331608	223.89548	2.948184	229.791847	217.999112	4.764681	222.12179	231.651152	212.592428	232.104133	215.95093	224.027532	218.671333	216.63848	213.937971	221.371842	223.404694	228.291977	225.93361	224.027532	222.121454	219.407715	215.95093	232.104133	0	-0.094274	44,587,100	0
AAPL	2024-09-12T00:00:00	221.989685	222.766952	219.050021	221.720627	37,455,600	222.424156	223.947797	222.588509	222.149618	216.046513	206.984095	194.300961	221.86103	221.95988	222.100412	222.069074	221.839994	218.511563	213.988826	209.865893	198.633252	221.316777	223.016121	223.101383	221.687765	220.404445	216.473999	201.806544	220.460833	220.028082	219.136501	221.386547	224.556115	223.57379	228.003283	229.485914	0.333994	1.016869	14.006625	19.561585	23.930924	222.771933	218.7667	212.712708	210.943489	46.321122	215.95093	232.104133	37.384258	31.688144	-30.14575	-62.615742	9,998,215,200	0.173764	175	62.348473	223.947797	2.901961	229.751719	218.143875	4.714144	222.109209	231.537496	212.680921	232.104133	215.95093	224.027532	220.438463	218.568373	215.256681	223.750156	225.620245	228.291977	225.93361	224.027532	222.121454	219.407715	215.95093	232.104133	0	-0.043384	37,455,600	0
AAPL	2024-09-13T00:00:00	221.720612	223.25521	221.132682	222.79683	36,766,600	221.697708	223.837185	222.964651	222.173656	216.48138	207.552857	194.467513	221.832946	221.916377	222.041981	222.037395	221.83081	218.637408	214.192294	210.10064	198.862977	221.188859	222.804008	223.034622	221.670941	220.553764	216.765811	202.079376	221.528481	221.023156	219.859384	220.752898	224.507547	223.46192	227.647799	229.888751	0.278956	0.869287	13.586341	19.673594	23.152181	222.074394	219.981019	212.712708	210.943489	40.082259	215.95093	232.104133	35.718499	36.602798	-20.986634	-64.281501	9,961,448,600	0.128858	174	62.364996	223.837185	2.944411	229.726008	217.948362	4.588869	222.0722	231.249938	212.894461	232.104133	215.95093	224.027532	221.268886	219.77082	217.551956	223.487751	224.985816	228.291977	225.93361	224.027532	222.121454	219.407715	215.95093	232.104133	1	-0.099656	0	36,766,600
AAPL	2024-09-16T00:00:00	215.562271	216.459112	213.170669	215.781487	59,357,400	220.434151	223.352389	222.977805	221.979174	216.830154	208.049499	194.600245	220.578811	220.761085	221.045102	221.448748	221.348615	218.516814	214.228346	210.208791	199.029139	220.073325	222.015921	222.465208	221.411671	220.529577	216.924413	202.289274	220.270568	220.216986	219.411462	219.857709	224.247534	223.280903	227.226748	230.241594	-0.258607	0.643708	14.737427	17.239911	31.807855	218.93043	221.543717	212.712708	211.645199	30.41133	213.170669	232.104133	12.631615	28.578124	-101.129942	-87.368385	9,902,091,200	0.131671	173	62.390634	223.352389	3.452505	230.257398	216.447379	4.958285	221.452206	231.368776	211.535637	232.104133	213.170669	222.637401	222.036168	220.817126	219.913639	222.939654	224.158697	227.635836	224.87155	222.637401	220.403252	217.22243	213.170669	232.104133	1	-0.14727	0	59,357,400
AAPL	2024-09-17T00:00:00	216.030624	216.14024	213.748652	214.994274	45,519,300	219.838245	222.898982	222.948309	221.764596	217.171901	208.529752	194.740432	219.669174	219.901001	220.273644	220.956191	220.939539	218.419317	214.275774	210.324075	199.198308	219.272684	221.31861	221.93081	221.178395	220.508536	217.082455	202.502512	217.956553	218.559086	218.388753	218.843038	223.822276	223.045652	226.763981	230.549547	-0.639466	0.387073	15.806292	16.620564	30.665153	218.93043	222.637401	212.712708	212.172738	29.444094	213.170669	232.104133	15.105294	21.151803	-92.164237	-84.894706	9,947,610,500	0.134837	174	62.410349	222.898982	3.790035	230.479051	215.318913	4.847246	220.935865	230.630356	211.241374	232.104133	213.170669	222.637401	215.064017	213.668922	211.775574	216.957366	218.352461	227.635836	224.87155	222.637401	220.403252	217.22243	213.170669	232.104133	0	-0.087244	45,519,300	0
AAPL	2024-09-18T00:00:00	219.916946	221.929875	216.777971	216.787946	59,894,900	219.822298	222.609001	222.925189	221.610625	217.552726	209.04022	194.897171	219.718728	219.9039	220.218768	220.861714	220.860878	218.478047	214.424226	210.514033	199.404464	219.286994	221.034607	221.697628	221.105938	220.580775	217.307944	202.753024	216.953631	217.655249	217.932512	218.109631	223.369687	222.833	226.3121	230.831411	-0.620553	0.185548	15.267182	23.72255	27.993662	218.810847	222.637401	212.712708	212.376775	40.235667	213.170669	232.104133	35.631501	21.122803	-38.189017	-64.368499	10,007,505,400	0.137099	175	62.436938	222.609001	3.784976	230.178954	215.039049	4.971094	220.838825	230.781014	210.896636	232.104133	213.170669	222.637401	215.306506	214.472771	212.914918	216.864359	217.698093	227.635836	224.87155	222.637401	220.403252	217.22243	213.170669	232.104133	0	-0.035485	59,894,900	0
AAPL	2024-09-19T00:00:00	228.068314	229.014998	223.843175	224.201915	66,781,300	220.469023	222.732069	223.210188	221.534081	218.018613	209.638066	195.088264	221.388645	221.388339	221.42639	221.51686	221.415296	218.854136	214.783281	210.861642	199.689676	220.786269	221.554541	222.093253	221.359181	220.8575	217.684738	203.083085	219.870859	219.697143	219.569384	218.313636	223.134475	222.781697	225.961508	231.121149	0.051589	0.158756	14.970158	30.567584	24.455189	221.092833	222.637401	212.712708	212.575855	48.669753	213.170669	229.592935	90.716131	47.150975	59.236166	-9.283869	10,074,286,700	0.180366	176	62.468109	222.732069	3.925009	230.582087	214.88205	5.163278	221.527348	231.853905	211.200792	232.104133	213.170669	222.637401	219.541598	217.15332	214.389694	222.305224	224.693501	227.635836	224.87155	222.637401	220.403252	217.22243	213.170669	232.104133	0	0.008946	66,781,300	0
AAPL	2024-09-20T00:00:00	227.400665	232.273536	226.822695	229.16447	318,679,900	221.204439	222.914927	223.348901	221.551881	218.471351	210.187489	195.285003	222.591049	222.481489	222.345509	222.051751	221.875709	219.189294	215.115317	211.189148	199.965407	222.046568	221.99917	222.415597	221.589243	221.104397	218.036473	203.404602	224.366764	223.003917	222.018405	219.190553	223.06089	222.854946	225.700144	231.416047	0.524348	0.231874	15.211161	32.770416	22.611116	222.722102	222.722102	212.712708	212.575855	48.839262	213.170669	232.273536	74.491417	66.946349	81.966285	-25.508583	9,755,606,800	-0.041355	175	62.616092	222.914927	4.057562	231.03005	214.799804	5.344783	222.086712	232.776278	211.397145	232.273536	213.170669	222.722102	226.975496	224.935993	221.803673	230.107816	232.147319	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.053111	0	318,679,900
AAPL	2024-09-23T00:00:00	225.676712	228.646269	225.01902	226.54366	54,146,000	221.758488	222.896491	223.365641	221.476078	218.88093	210.751181	195.453318	223.208182	223.062439	222.858002	222.381293	222.168094	219.443703	215.393249	211.47603	200.221241	222.859708	222.262197	222.59466	221.751001	221.294011	218.34319	203.707007	227.623061	225.943918	224.149629	220.405501	223.082118	222.999232	225.501676	231.709441	0.751244	0.335748	15.043782	31.090332	24.001235	222.722102	222.722102	212.715406	213.690625	56.17486	213.170669	232.273536	65.466838	76.891462	51.063832	-34.533162	9,701,460,800	-0.078012	174	62.640947	222.896491	4.043402	230.983296	214.809687	5.046546	222.428616	232.521708	212.335525	232.273536	213.170669	222.722102	228.832299	225.391062	223.381458	230.841903	234.28314	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.105903	0	54,146,000
AAPL	2024-09-24T00:00:00	226.573563	228.546638	224.939308	227.849078	43,556,100	222.481946	222.905959	223.424634	221.341371	219.320915	211.33408	195.631576	223.881258	223.700825	223.429627	222.762408	222.506976	219.723305	215.687468	211.774991	200.483453	223.735177	222.612394	222.841423	221.950902	221.496449	218.656505	204.016661	228.925373	227.821481	225.840298	221.804773	223.215204	223.220291	225.370808	232.003635	0.991994	0.466997	14.870641	29.472057	22.86697	222.722102	222.722102	214.345715	213.690625	61.26462	213.170669	232.273536	70.161686	70.03998	54.932147	-29.838314	9,745,016,900	-0.103647	175	62.661044	222.905959	4.05221	231.010379	214.801538	4.927678	222.823373	232.67873	212.968017	232.273536	213.170669	222.722102	226.447334	224.248398	222.820085	227.875647	230.074583	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	-0.050511	0	43,556,100
AAPL	2024-09-25T00:00:00	225.577057	226.493832	223.235298	224.142099	42,308,700	222.851645	222.823249	223.419053	221.178374	219.715629	211.869938	195.795173	224.220418	224.041958	223.760001	223.018286	222.743136	219.952864	215.94772	212.0483	200.733141	224.297924	222.866784	223.006994	222.117008	221.661084	218.938544	204.314626	228.358362	228.306119	227.067088	223.086831	223.413348	223.486709	225.29084	232.29257	1.089818	0.591562	14.322498	28.018628	24.256572	222.722102	222.722102	215.669518	213.690625	57.022103	213.170669	232.273536	64.945162	66.857895	34.918181	-35.054838	9,702,708,200	-0.105159	174	62.680443	222.823249	3.975435	230.774119	214.872379	4.83657	223.085629	232.75877	213.412488	232.273536	213.170669	222.722102	226.686503	224.826368	223.079173	228.433698	230.293833	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.102898	42,308,700	0
AAPL	2024-09-26T00:00:00	226.723053	227.699616	224.620443	226.503822	36,636,700	223.324982	222.874569	223.463697	221.156543	220.175656	212.314377	195.957352	224.720945	224.52943	224.215855	223.355083	223.049284	220.218361	216.231281	212.338889	200.991747	225.001816	223.238194	223.261148	222.334446	221.84549	219.232665	204.622366	227.607448	228.003558	227.96529	224.23054	223.670701	223.808368	225.271426	232.579646	1.24546	0.722341	14.048149	28.538892	23.123806	222.722102	222.722102	216.122498	213.690625	61.964259	213.170669	232.273536	70.944241	68.683696	56.062711	-29.055759	9,739,344,900	-0.07588	175	62.697356	222.874569	4.020847	230.916262	214.832876	4.667166	223.43205	232.766381	214.097719	232.273536	213.170669	222.722102	225.102062	223.710292	221.843528	226.968827	228.360597	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	-0.047175	36,636,700	0
AAPL	2024-09-27T00:00:00	226.992081	228.716032	226.503807	227.659747	34,026,000	223.852129	222.774918	223.59364	221.233656	220.453074	212.778106	196.133435	225.175172	224.977185	224.642967	223.685719	223.352576	220.483997	216.51446	212.629051	201.250457	225.668562	223.630338	223.532562	222.563291	222.02487	219.523312	204.931169	227.178289	227.562098	228.368618	225.263128	223.952813	224.157479	225.309026	232.864539	1.374669	0.852807	13.992466	29.145891	22.317434	223.011094	222.722102	215.908737	213.690625	62.207147	213.170669	232.273536	72.352551	69.413985	78.986287	-27.647449	9,773,370,900	-0.069248	176	62.713086	222.774918	3.883797	230.542513	215.007324	4.500608	223.771101	232.772317	214.769884	232.273536	213.170669	222.722102	226.347704	224.995792	223.268531	228.074965	229.426877	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	0.000704	0	34,026,000
AAPL	2024-09-30T00:00:00	232.183838	232.183838	228.845566	229.2342	54,541,900	225.514285	222.974218	223.839177	221.412015	220.721149	213.286894	196.327881	226.576905	226.287485	225.803101	224.458275	224.031904	220.942815	216.926812	213.016274	201.558252	227.183418	224.526426	224.193346	222.99271	222.333574	219.907584	205.28988	228.64908	228.564391	229.260348	226.601153	224.378945	224.59206	225.450598	233.166241	1.874392	1.057124	14.576676	32.195271	20.509813	224.525754	222.722102	216.709972	213.690625	69.775976	213.170669	232.273536	99.530446	80.942413	136.55442	-0.469554	9,827,912,800	-0.026661	177	62.739091	222.974218	4.260708	231.495633	214.452803	4.533351	224.572314	233.639016	215.505612	232.273536	213.170669	222.722102	227.403973	226.091914	225.191748	228.304139	229.616198	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	0.041637	54,541,900	0
AAPL	2024-10-01T00:00:00	225.417633	228.845571	222.956284	228.716036	63,285,000	226.452986	223.145615	223.800513	221.462018	220.883481	213.724641	196.472365	226.345051	226.12933	225.743798	224.545489	224.138498	221.118298	217.150255	213.261846	201.795659	227.165845	224.759132	224.314766	223.149793	222.457166	220.147797	205.57933	228.811805	228.598847	229.213394	227.590726	224.734849	224.957493	225.602362	233.454538	1.704799	1.186659	13.739835	27.873933	26.323401	227.61491	222.722102	217.102698	214.427187	54.81944	213.170669	232.273536	64.110607	78.664535	46.051285	-35.889393	9,764,627,800	-0.010888	176	62.768049	223.145615	4.28788	231.721376	214.569855	4.822335	224.65282	234.29749	215.008151	232.273536	213.170669	222.722102	231.071081	229.958324	227.732809	233.296595	234.409352	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.023573	0	63,285,000
AAPL	2024-10-02T00:00:00	225.985626	226.573556	222.238802	225.098744	32,880,600	227.059854	223.441076	223.750688	221.502479	221.076611	214.149877	196.618945	226.273166	226.103202	225.781002	224.676411	224.280585	221.309173	217.382765	213.513802	202.036355	227.08087	225.029609	224.482851	223.327189	222.591433	220.390589	205.872995	228.132046	228.095988	228.717977	228.317547	225.050526	225.268089	225.758537	233.73114	1.597809	1.268889	12.813501	26.10156	25.702073	227.256169	222.722102	217.274588	215.606673	55.376758	213.170669	232.273536	67.083947	76.908333	28.626481	-32.916053	9,797,508,400	-0.011726	177	62.783144	223.441076	4.268811	231.978697	214.903455	4.866465	224.779754	234.512684	215.046824	232.273536	213.170669	222.722102	225.739829	222.634088	219.850542	228.523374	231.629116	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	0.02079	32,880,600	0
AAPL	2024-10-03T00:00:00	224.879517	226.015523	222.537757	224.351374	34,044,200	226.740974	223.604999	223.718003	221.649615	221.199519	214.576693	196.762674	225.994436	225.880714	225.642312	224.694875	224.326657	221.449187	217.580048	213.738866	202.26365	226.684445	225.166604	224.569684	223.459622	222.691509	220.603057	206.154194	226.532226	226.911978	227.713539	228.652359	225.297933	225.508147	225.899514	233.991032	1.407539	1.296619	11.953333	24.742255	24.363573	227.21132	222.722102	218.291026	215.606673	54.156845	213.170669	232.273536	61.293666	64.16274	19.138697	-38.706334	9,763,464,200	0.014649	176	62.798664	223.604999	4.257366	232.119731	215.090266	4.963268	224.789255	234.71579	214.86272	232.273536	213.170669	222.722102	224.932661	223.291767	220.597908	227.626521	229.267415	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.041383	34,044,200	0
AAPL	2024-10-04T00:00:00	226.005569	227.201363	223.344924	227.101707	37,245,100	226.601465	223.902952	223.598822	221.840175	221.369027	214.982619	196.920372	225.996663	225.903415	225.698198	224.814029	224.455804	221.627869	217.801772	213.981771	202.499888	226.550735	225.395229	224.745651	223.630444	222.817984	220.829371	206.445168	225.348465	226.034752	226.925161	228.694898	225.521053	225.701307	226.038141	234.238197	1.332255	1.303746	11.420278	25.09398	22.937112	227.21132	222.722102	218.864015	215.606673	65.840392	213.748652	232.273536	66.16461	64.847408	32.817905	-33.83539	9,800,709,300	0.050818	177	62.815757	223.902952	4.203398	232.309748	215.496156	4.628017	224.905095	234.161129	215.64906	232.273536	213.170669	222.722102	224.477599	222.939675	220.999833	226.41744	227.955364	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	0.005665	0	37,245,100
AAPL	2024-10-07T00:00:00	220.913483	224.899472	220.554743	223.713638	39,505,400	226.125142	223.941815	223.307448	221.919536	221.531821	215.326179	197.047398	224.980027	224.996155	224.962088	224.459434	224.183317	221.599853	217.883659	214.119032	202.683108	225.516557	225.110518	224.539086	223.594103	222.805996	220.946814	206.683906	223.512187	224.140689	225.360721	228.07767	225.579837	225.76402	226.118754	234.450047	0.851883	1.213373	10.931186	23.040583	25.248851	226.36929	222.722102	220.388658	215.606673	56.495257	216.777971	232.273536	26.688354	51.38221	-27.20061	-73.311646	9,761,203,900	-0.023082	176	62.833319	223.941815	4.170201	232.282217	215.601413	4.846534	224.524941	234.21801	214.831873	232.273536	213.170669	222.722102	225.517285	223.833208	221.660846	227.689647	229.373725	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.054136	0	39,505,400
AAPL	2024-10-08T00:00:00	224.979172	225.188428	222.467995	223.51432	31,855,700	225.965703	224.223824	223.427027	222.074637	221.777888	215.687602	197.205226	224.979856	224.993067	224.964716	224.506683	224.244537	221.732376	218.070383	214.334085	202.904959	225.308198	225.209314	224.667681	223.714088	222.896716	221.137962	206.961834	222.852731	223.275029	224.266974	227.407562	225.626629	225.785747	226.188561	234.642029	0.790143	1.128727	10.405461	21.988084	23.616647	226.36929	222.722102	220.600412	215.606673	56.701873	220.554743	232.273536	37.754986	43.535983	4.33729	-62.245014	9,793,059,600	-0.019102	177	62.847841	224.223824	4.030936	232.285697	216.161952	4.730513	224.568201	234.029226	215.107176	232.273536	213.170669	222.722102	222.122566	219.34566	217.777837	223.690389	226.467295	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	-0.004996	31,855,700	0
AAPL	2024-10-09T00:00:00	228.735977	228.945248	224.042484	224.441076	33,591,100	226.281595	224.56662	223.773409	222.293727	222.065419	216.085399	197.382583	225.73108	225.673596	225.54491	224.891164	224.590032	222.007027	218.351057	214.619271	203.161984	225.811885	225.639043	225.076061	223.975317	223.079824	221.396346	207.275573	224.183758	224.070176	224.309004	227.044237	225.772324	225.843569	226.287383	234.828213	1.032455	1.109473	10.282197	26.027948	21.870477	226.36929	222.722102	219.922796	215.606673	51.000315	220.554743	232.273536	69.812941	44.752094	54.13133	-30.187059	9,826,650,700	-0.024867	178	62.863506	224.56662	4.111835	232.790291	216.342949	4.430849	224.965132	233.826831	216.103434	232.273536	213.170669	222.722102	224.211865	223.235302	221.491432	225.955735	226.932298	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	0	0.037044	33,591,100	0
AAPL	2024-10-10T00:00:00	228.237701	228.696097	226.374257	226.98212	28,183,500	226.43306	224.879021	224.038875	222.437556	222.333964	216.477914	197.562808	226.232404	226.139797	225.959186	225.195395	224.870622	222.251367	218.611231	214.888942	203.411494	226.16754	225.988669	225.419468	224.208414	223.242252	221.636986	207.582589	226.351796	225.771433	225.234534	226.918683	226.00349	225.929757	226.404327	235.006863	1.170787	1.121736	10.167738	25.066483	21.062588	226.36929	222.722102	219.003528	215.606673	51.260471	220.554743	232.183838	66.066693	57.878207	57.409948	-33.933307	9,798,467,200	-0.029175	177	62.876607	224.879021	4.142977	233.164976	216.593066	4.210198	225.276806	233.697201	216.85641	232.273536	213.170669	222.722102	227.241236	225.537224	222.338472	230.439989	232.144001	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.027198	28,183,500	0
AAPL	2024-10-11T00:00:00	226.752945	228.60643	226.543674	228.496815	31,759,200	226.409146	225.130637	224.307133	222.625744	222.527239	216.843936	197.73834	226.336512	226.251278	226.081303	225.33699	225.015416	222.427899	218.825487	215.123873	203.643747	226.225701	226.167138	225.628243	224.377645	223.358541	221.840452	207.873038	227.930206	227.02751	226.07602	226.871885	226.255636	226.030484	226.521386	235.172253	1.147381	1.126865	10.061454	24.224782	20.355333	224.749996	222.722102	219.003528	215.606673	51.632431	220.554743	232.183838	53.299092	63.059575	43.55668	-46.700908	9,766,708,000	-0.037071	176	62.891236	225.130637	4.093582	233.317801	216.943474	4.098448	225.41739	233.614287	217.220494	232.273536	213.170669	222.722102	227.769352	226.842606	225.447511	229.164447	230.091192	227.765259	224.976241	222.722102	220.467964	217.258682	213.170669	232.273536	1	-0.081988	0	31,759,200
AAPL	2024-10-14T00:00:00	230.489807	230.918294	227.799268	227.898908	39,882,100	226.239743	225.877014	224.721276	222.858809	222.759058	217.234288	197.93206	227.167171	227.02192	226.759534	225.805428	225.436523	222.744053	219.132443	215.428149	203.910872	226.96764	226.677536	226.103833	224.68604	223.568082	222.110667	208.198923	229.377932	228.665649	227.346015	227.17709	226.624182	226.211241	226.677612	235.339311	1.414066	1.184305	10.506352	26.353292	18.970102	225.736518	222.722102	219.003528	215.606673	55.468985	220.554743	232.183838	85.432824	68.266203	78.860145	-14.567176	9,806,590,100	-0.035989	177	62.910022	225.877014	3.586644	233.050302	218.703726	4.138307	225.900478	234.177091	217.623864	232.273536	213.748652	223.011094	227.301016	225.995602	225.23826	228.058359	229.363773	227.901664	225.197031	223.011094	220.825158	217.712978	213.748652	232.273536	0	-0.028424	39,882,100	0
AAPL	2024-10-15T00:00:00	233.030869	236.658118	231.556042	232.791704	64,751,400	227.001067	226.727026	225.268951	223.353509	223.070942	217.664483	198.136351	228.339911	228.114456	227.724355	226.462286	226.020704	223.147457	219.498191	215.776718	204.200623	228.20239	227.358855	226.743033	225.084944	223.838393	222.423471	208.548165	231.192849	230.645236	229.21905	227.850944	227.146819	226.50641	226.900502	235.517256	1.809598	1.309364	12.009003	32.883444	17.11287	228.60643	224.914393	218.811708	215.606673	59.978682	220.554743	236.658118	77.475224	72.069046	138.939962	-22.524776	9,871,341,500	-0.09522	178	62.940975	226.727026	3.113571	232.954168	220.499885	4.340453	226.579562	235.260468	217.898657	236.658118	216.777971	226.718045	229.735789	228.553285	226.616764	231.672311	232.854815	231.966403	229.063902	226.718045	224.372187	221.032323	216.777971	236.658118	0	0.017516	64,751,400	0
AAPL	2024-10-16T00:00:00	230.968124	231.30693	229.034917	230.788762	34,082,200	227.499316	227.279585	225.632474	223.847564	223.27397	218.114063	198.33554	228.865554	228.633305	228.223396	226.871908	226.401275	223.45415	219.800031	216.077538	204.466966	228.923673	227.762769	227.181431	225.383557	224.046214	222.686909	208.874849	232.375066	231.916626	230.908871	228.578464	227.723279	226.858796	227.155086	235.695832	1.934316	1.434354	12.658723	30.781029	20.05256	228.60643	224.914393	218.811708	215.606673	55.546876	220.554743	236.658118	64.665833	75.85796	64.044745	-35.334167	9,837,259,300	-0.08776	177	62.957065	227.279585	2.806903	232.893392	221.665778	4.405937	226.997521	235.809395	218.185647	236.658118	220.554743	228.60643	233.748343	230.838568	228.646267	235.940644	238.850418	232.857721	230.506629	228.60643	226.706232	224.000865	220.554743	236.658118	1	-0.043293	34,082,200	0
AAPL	2024-10-17T00:00:00	231.336823	233.03088	229.712542	232.612338	32,993,800	228.145047	227.443011	226.006359	224.297434	223.435198	218.536475	198.570772	229.359807	229.124854	228.702385	227.277809	226.780932	223.763274	220.103631	216.379702	204.734328	229.621401	228.149173	227.620227	225.677253	224.258394	222.948746	209.20322	232.905017	232.516195	232.026402	229.390784	228.320883	227.262932	227.435837	235.875154	2.039397	1.555363	13.57316	31.926077	18.968014	228.60643	224.914393	220.073312	215.606673	55.662363	220.554743	236.658118	66.955404	69.69882	78.011511	-33.044596	9,870,253,100	-0.130034	178	62.972672	227.443011	2.946902	233.336814	221.549207	4.484945	227.410788	236.380678	218.440897	236.658118	220.554743	228.60643	230.436657	229.566385	228.164645	231.838397	232.70867	232.857721	230.506629	228.60643	226.706232	224.000865	220.554743	236.658118	0	0.004931	0	32,993,800

Subsets and Splits

No community queries yet

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