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	2018-01-11T00:00:00	41.135578	41.184864	40.950179	40.973645	74,670,800	40.625841	40.671368	40.535813	40.427929	39.167074	38.694538	36.712188	40.80256	40.780115	40.741817	40.606104	40.541414	40.005185	39.408797	38.821784	36.586185	40.82191	40.686624	40.656248	40.517721	40.071194	39.538776	38.023006	41.126972	41.142314	41.107428	40.682659	40.677459	41.030838	41.472848	40.847955	0.217777	0.186866	14.464375	31.747561	21.25209	40.46321	40.325909	39.685237	38.046465	53.102181	39.713402	41.309242	89.117687	79.607798	70.508895	-10.882313	5,363,558,800	0.106916	53	24.967521	40.671368	0.448487	41.568342	39.774394	0.464673	40.621202	41.550549	39.691855	41.586164	39.713402	40.649783	40.803105	40.700625	40.498014	41.005716	41.108197	41.144193	40.870769	40.649783	40.428797	40.114173	39.713402	41.586164	0	-0.015147	74,670,800	0
AAPL	2018-01-12T00:00:00	41.560364	41.62373	41.222417	41.3468	101,672,400	40.766888	40.727928	40.611664	40.468556	39.243734	38.742515	36.752831	40.954121	40.921979	40.867748	40.692855	40.619794	40.066172	39.465417	38.876014	36.635679	40.991823	40.77129	40.735059	40.56213	40.134175	39.595525	38.071246	41.276782	41.265723	41.280519	40.830109	40.748478	41.045607	41.484912	40.896117	0.266943	0.202881	15.495838	35.828743	19.760696	40.673249	40.344691	39.978709	38.046465	56.443837	39.713402	41.62373	96.68298	86.786381	117.768458	-3.31702	5,465,231,200	0.174061	54	24.976753	40.727928	0.486088	41.700103	39.755752	0.467356	40.710646	41.645358	39.775934	41.62373	39.713402	40.668566	41.090207	40.99555	40.855522	41.230235	41.324892	41.172892	40.893985	40.668566	40.443147	40.122212	39.713402	41.62373	0	0.036723	101,672,400	0
AAPL	2018-01-16T00:00:00	41.349144	42.100135	41.337409	41.750453	118,263,600	40.930228	40.774513	40.676156	40.515013	39.314178	38.78237	36.792638	41.033125	40.999645	40.941809	40.752518	40.675898	40.116485	39.514989	38.924987	36.682579	41.097688	40.830453	40.791788	40.596663	40.189581	39.647141	38.116981	41.423879	41.380566	41.41218	40.989376	40.823945	41.067007	41.49892	40.945989	0.285571	0.219419	17.048478	38.641427	17.673721	41.228279	40.856301	40.028841	38.046465	53.46257	39.713402	42.100135	68.534763	84.778477	119.827301	-31.465237	5,346,967,600	0.12257	53	24.987342	40.774513	0.499233	41.77298	39.776046	0.506414	40.771455	41.784284	39.758627	42.100135	39.713402	40.906769	41.468837	41.313944	41.067524	41.715257	41.87015	41.536866	41.188403	40.906769	40.625134	40.224163	39.713402	42.100135	1	-0.019112	0	118,263,600
AAPL	2018-01-17T00:00:00	42.03207	42.067271	41.08629	41.339747	137,547,200	41.090753	40.83471	40.767495	40.569423	39.396691	38.828587	36.836172	41.232914	41.187359	41.109541	40.868841	40.780219	40.191606	39.581228	38.986513	36.735808	41.298023	40.950221	40.896089	40.656155	40.261104	39.711492	38.169114	41.714939	41.62556	41.610323	41.197988	40.919222	41.104381	41.52073	41.000177	0.35139	0.245813	17.879053	33.710219	18.685068	41.242363	40.856301	40.0042	38.342279	77.498737	39.713402	42.100135	97.148194	87.455312	125.63295	-2.851806	5,484,514,800	0.126354	54	25.000153	40.83471	0.573151	41.981012	39.688407	0.487136	40.891514	41.865787	39.917241	42.100135	39.713402	40.906769	41.595563	41.09099	40.832837	41.853716	42.358289	41.536866	41.188403	40.906769	40.625134	40.224163	39.713402	42.100135	0	0.033245	137,547,200	0
AAPL	2018-01-18T00:00:00	42.069607	42.266745	41.832576	42.095422	124,773,600	41.255735	40.868034	40.829357	40.604053	39.477084	38.876839	36.879849	41.400253	41.347767	41.257244	40.978001	40.879403	40.265253	39.646712	39.047564	36.788881	41.475996	41.06783	40.996252	40.714986	40.331444	39.775671	38.221188	42.000883	41.897002	41.831495	41.431169	41.029726	41.154924	41.549255	41.058218	0.401948	0.27704	18.908263	34.411659	17.613713	41.43362	40.939605	39.991877	38.378526	77.685683	39.713402	42.266745	92.279218	85.987392	162.443169	-7.720782	5,609,288,400	0.111788	55	25.011784	40.868034	0.624973	42.11798	39.618089	0.500212	41.003713	42.004137	40.003289	42.266745	39.713402	40.990074	41.728544	41.389816	40.747563	42.370798	42.709525	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	0	0.077843	0	124,773,600
AAPL	2018-01-19T00:00:00	41.881878	42.144724	41.635458	41.917079	129,700,400	41.383169	40.914033	40.892817	40.626743	39.555941	38.921835	36.921345	41.496578	41.444878	41.353341	41.060172	40.956516	40.32865	39.705532	39.103689	36.839557	41.58984	41.164387	41.077215	40.765097	40.394728	39.835176	38.27096	42.154703	42.076756	42.008153	41.644221	41.14484	41.213169	41.581205	41.118741	0.422002	0.306033	19.380815	32.087601	19.038247	41.43362	40.990074	39.981436	38.378526	73.120913	39.713402	42.266745	84.926939	91.45145	128.73525	-15.073061	5,479,588,000	0.125551	54	25.023724	40.914033	0.66483	42.243693	39.584373	0.513622	41.087348	42.114592	40.060103	42.266745	39.713402	40.990074	42.056309	41.845874	41.622141	42.280042	42.490478	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	1	0.015586	0	129,700,400
AAPL	2018-01-22T00:00:00	41.539227	41.72228	41.445354	41.609633	108,434,400	41.430105	40.945129	40.937219	40.639961	39.628141	38.959639	36.961998	41.505108	41.462033	41.381939	41.103722	41.00134	40.376124	39.753787	39.151918	36.88632	41.618214	41.223929	41.126939	40.800881	40.44692	39.887006	38.316909	42.065712	42.046117	42.045712	41.798926	41.250363	41.271176	41.612134	41.179866	0.405571	0.32594	19.367487	30.204552	20.476682	41.43362	40.990074	39.979675	38.378526	74.951768	39.722768	42.266745	71.402324	82.869494	82.234452	-28.597676	5,371,153,600	0.106549	53	25.033491	40.945129	0.679376	42.303882	39.586376	0.513625	41.130384	42.157634	40.103134	42.266745	39.713402	40.990074	41.887353	41.629983	41.378087	42.139249	42.396619	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	1	-0.037722	0	108,434,400
AAPL	2018-01-23T00:00:00	41.548618	42.111864	41.496991	41.609639	130,756,400	41.493235	40.968949	40.982466	40.646679	39.703583	38.994169	37.003115	41.51381	41.477775	41.407582	41.144167	41.043438	40.422104	39.80102	39.199377	36.932711	41.639762	41.281404	41.17397	40.836514	40.497459	39.938273	38.362547	41.838998	41.906517	41.989539	41.900659	41.344449	41.328011	41.642231	41.24112	0.388825	0.338517	19.93313	32.914782	18.802854	41.43362	40.990074	40.017811	38.432312	68.998519	40.356422	42.266745	62.408105	72.912456	96.484033	-37.591895	5,501,910,000	0.053139	54	25.04526	40.968949	0.692296	42.353541	39.584358	0.506083	41.170216	42.182381	40.158051	42.266745	39.713402	40.990074	41.568954	41.415627	41.292027	41.692553	41.84588	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	0	0.016888	0	130,756,400
AAPL	2018-01-24T00:00:00	40.88681	41.60964	40.647431	41.597905	204,420,400	41.490653	40.959679	40.984813	40.641845	39.764247	39.021052	37.041295	41.38841	41.370327	41.327463	41.120771	41.03139	40.440328	39.829593	39.232792	36.972056	41.529503	41.273581	41.166611	40.845931	40.528597	39.975751	38.40119	41.420992	41.563809	41.76469	41.900773	41.406908	41.370779	41.664332	41.299598	0.31848	0.33451	18.727244	28.929486	27.216622	41.457088	40.990074	40.017811	38.432312	56.473712	40.38459	42.266745	26.683258	53.497896	12.216881	-73.316742	5,297,489,600	-0.000427	53	25.062889	40.959679	0.692082	42.343843	39.575516	0.531395	41.143225	42.206015	40.080434	42.266745	39.713402	40.990074	41.719158	41.326451	41.104284	41.941325	42.334031	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	1	-0.036504	0	204,420,400
AAPL	2018-01-25T00:00:00	40.156944	41.058134	40.020827	40.954872	166,116,000	41.416024	40.966016	40.934967	40.625135	39.815459	39.039117	37.076023	41.142117	41.149712	41.147383	41.033151	40.964125	40.429214	39.838207	39.251092	37.003746	41.287011	41.19713	41.102929	40.826915	40.538931	39.998244	38.432192	40.803609	41.010933	41.341049	41.774051	41.42159	41.387126	41.671269	41.352349	0.201515	0.307911	18.138652	25.364065	31.307153	41.143786	40.990074	40.048396	38.432312	44.570093	40.020827	42.266745	6.060671	31.717344	-73.768483	-93.939329	5,131,373,600	-0.055242	52	25.076526	40.966016	0.683652	42.333321	39.598712	0.582188	41.049293	42.213669	39.884918	42.266745	39.713402	40.990074	41.04796	40.486281	40.085751	41.44849	42.01017	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	1	-0.081972	0	166,116,000
AAPL	2018-01-26T00:00:00	40.250813	40.365809	39.91052	40.365809	156,572,000	41.327547	40.976694	40.906523	40.613589	39.866239	39.058004	37.113006	40.963856	40.986276	41.009449	40.962029	40.909255	40.422218	39.849065	39.270888	37.036055	41.075154	41.129016	41.050302	40.812236	40.550387	40.022238	38.463782	40.261055	40.478326	40.859782	41.570963	41.399627	41.382465	41.66544	41.399975	0.115066	0.269342	17.74747	23.967815	30.917445	41.088632	40.990074	40.325909	38.804938	39.168157	39.91052	42.266745	14.442275	15.728734	-101.407354	-85.557725	5,287,945,600	-0.044633	53	25.089437	40.976694	0.669912	42.316518	39.63687	0.575483	40.973248	42.124214	39.822281	42.266745	39.713402	40.990074	40.411968	39.765803	39.374661	40.80311	41.449275	41.664156	41.291368	40.990074	40.688779	40.259818	39.713402	42.266745	0	-0.020438	0	156,572,000
AAPL	2018-01-29T00:00:00	39.417686	39.933993	39.208817	39.933993	202,561,600	41.11328	40.940084	40.846538	40.597724	39.905724	39.073166	37.145626	40.654622	40.701078	40.764563	40.821634	40.794519	40.382825	39.837713	39.273795	37.059753	40.727907	40.980539	40.935776	40.765338	40.538583	40.02936	38.486714	39.675752	39.906491	40.288077	41.2613	41.326685	41.34497	41.639343	41.439507	-0.020435	0.211386	18.274537	21.104422	35.269051	40.737781	40.737781	40.462612	38.86457	33.193018	39.208817	42.266745	6.830425	9.111124	-160.669629	-93.169575	5,085,384,000	-0.074114	52	25.105192	40.940084	0.73438	42.408843	39.471325	0.621749	40.825099	42.068597	39.581601	42.266745	39.208817	40.737781	40.175714	39.985619	39.720425	40.440908	40.631003	41.545074	41.098616	40.737781	40.376945	39.863214	39.208817	42.266745	1	-0.067724	0	202,561,600
AAPL	2018-01-30T00:00:00	39.185352	39.279225	38.652616	38.847405	184,192,800	40.896901	40.913564	40.771064	40.58782	39.940085	39.086402	37.177954	40.360768	40.425491	40.521607	40.672881	40.670737	40.335865	39.820546	39.272044	37.080903	40.377374	40.813421	40.807993	40.709951	40.519626	40.031582	38.50701	39.185211	39.3806	39.718546	40.871696	41.209816	41.276864	41.5932	41.470553	-0.144899	0.140129	19.344727	19.28286	38.499726	40.459681	40.459681	40.462612	38.918356	31.581499	38.652616	42.266745	14.740371	12.004357	-188.650053	-85.259629	4,901,191,200	0.020525	51	25.119256	40.913564	0.788502	42.490568	39.33656	0.648738	40.668933	41.966408	39.371457	42.266745	38.652616	40.459681	39.520165	39.106338	38.79499	39.831514	40.245341	41.41381	40.886148	40.459681	40.033213	39.42604	38.652616	42.266745	1	-0.107814	184,192,800	0
AAPL	2018-01-31T00:00:00	39.293301	39.530335	39.075045	39.161878	129,915,600	40.623024	40.856888	40.699907	40.570594	39.977599	39.102238	37.209918	40.147275	40.219638	40.332637	40.547465	40.56478	40.29498	39.806671	39.272465	37.102917	40.085811	40.65911	40.694318	40.659185	40.502606	40.035679	38.528058	38.901642	39.028756	39.25586	40.458336	41.066062	41.186913	41.530722	41.494133	-0.23215	0.065674	19.861123	21.163057	36.481744	40.39867	40.459681	40.462612	38.918356	33.186165	38.652616	42.266745	17.727213	13.099336	-142.666911	-82.272787	5,031,106,800	-0.021052	52	25.129235	40.856888	0.862587	42.582062	39.131715	0.658963	40.53792	41.855846	39.219994	42.266745	38.652616	40.459681	39.039065	38.798904	38.412456	39.425513	39.665673	41.41381	40.886148	40.459681	40.033213	39.42604	38.652616	42.266745	0	-0.041553	129,915,600	0
AAPL	2018-02-01T00:00:00	39.375435	39.572569	39.136055	39.232277	188,923,200	40.353606	40.804671	40.673716	40.55947	40.013122	39.125045	37.243023	39.992907	40.066147	40.185375	40.440917	40.473292	40.25892	39.795323	39.274504	37.125529	39.858976	40.51802	40.592436	40.612316	40.486759	40.041088	38.549606	38.852808	38.909403	38.967683	40.062072	40.908925	41.08254	41.456001	41.511115	-0.291312	-0.005723	20.259247	20.57327	34.608732	40.38224	40.459681	40.619262	38.918356	31.021999	38.652616	42.266745	19.999801	17.489128	-121.265276	-80.000199	5,220,030,000	0.022375	53	25.143805	40.804671	0.920131	42.644932	38.964409	0.670026	40.427207	41.767259	39.087155	42.266745	38.652616	40.459681	39.29956	39.068786	38.844271	39.524075	39.75485	41.41381	40.886148	40.459681	40.033213	39.42604	38.652616	42.266745	0	0.015309	188,923,200	0
AAPL	2018-02-02T00:00:00	37.666935	39.145451	37.573062	38.957702	346,375,200	39.932112	40.65764	40.578904	40.514974	40.016854	39.124056	37.268188	39.527712	39.629927	39.797923	40.188737	40.257418	40.157273	39.739313	39.242671	37.130916	39.370491	40.219188	40.361145	40.498884	40.425017	40.012215	38.553824	38.461516	38.525659	38.529872	39.568984	40.698032	40.938742	41.35384	41.515282	-0.470634	-0.098706	22.035221	16.749457	44.294045	39.842463	39.919904	40.514829	38.918356	17.122084	37.573062	42.266745	1.999977	13.24233	-186.279556	-98.000023	4,873,654,800	-0.097627	52	25.167243	40.65764	1.157591	42.972823	38.342457	0.763899	40.164324	41.692122	38.636526	42.266745	37.573062	39.919904	39.361353	39.150137	38.924839	39.586651	39.797867	41.159036	40.473758	39.919904	39.366049	38.57751	37.573062	42.266745	1	-0.036151	0	346,375,200
AAPL	2018-02-05T00:00:00	36.725849	38.460171	36.610852	37.338377	290,954,000	39.450774	40.44044	40.441942	40.436824	40.006199	39.115152	37.286607	38.96734	39.101912	39.325296	39.873929	39.985759	40.022708	39.660011	39.192833	37.126886	38.787534	39.844731	40.064756	40.350291	40.338412	39.964726	38.548427	37.64476	37.823746	37.882523	38.968396	40.421231	40.748593	41.21918	41.504164	-0.680838	-0.215132	24.268283	13.895653	45.612201	39.110246	39.438799	40.514829	38.918356	15.243118	36.610852	42.266745	2.033223	8.011	-204.757207	-97.966777	4,582,700,800	-0.195675	51	25.185387	40.44044	1.447427	43.335295	37.545585	0.841513	39.83685	41.519876	38.153825	42.266745	36.610852	39.438799	38.128483	37.111515	36.556094	38.683903	39.700871	40.931954	40.106194	39.438799	38.771403	37.821213	36.610852	42.266745	1	-0.079969	0	290,954,000
AAPL	2018-02-06T00:00:00	38.260685	38.422618	36.14148	36.336269	272,975,200	39.121981	40.307608	40.38374	40.380828	40.018222	39.124427	37.312897	38.826009	38.948962	39.16151	39.72727	39.853061	39.953609	39.623187	39.174374	37.138167	38.571154	39.637136	39.896967	40.264952	40.292477	39.947806	38.558119	37.22968	37.437954	37.485035	38.443044	40.139004	40.55003	41.074362	41.485301	-0.715332	-0.315172	26.583956	11.331059	40.99154	38.599807	39.204113	40.514829	38.918356	24.866866	36.14148	42.266745	34.597766	12.876989	-155.58212	-65.402234	4,855,676,000	-0.099499	52	25.204614	40.307608	1.521372	43.350353	37.264863	0.934381	39.686739	41.555501	37.817977	42.266745	36.14148	39.204113	37.265624	36.071077	35.416306	37.920396	39.114943	40.821182	39.926894	39.204113	38.481331	37.452287	36.14148	42.266745	0	-0.017033	272,975,200	0
AAPL	2018-02-07T00:00:00	37.441616	38.3475	37.331317	38.274748	206,434,400	38.777462	40.134057	40.264331	40.308404	40.03111	39.128714	37.333503	38.54913	38.674899	38.896911	39.519483	39.667565	39.855099	39.565777	39.140062	37.141187	38.265633	39.364184	39.67065	40.149689	40.224672	39.914483	38.5594	37.02808	37.192473	37.219749	37.948501	39.835269	40.333411	40.914646	41.456585	-0.799544	-0.412046	28.734224	10.409401	37.657325	38.253645	39.204113	40.487846	38.918356	22.067862	36.14148	42.144724	21.657222	19.429404	-128.926293	-78.342778	4,649,241,600	-0.146846	51	25.218207	40.134057	1.641924	43.417905	36.85021	0.975954	39.472918	41.424825	37.521011	42.266745	36.14148	39.204113	37.608261	36.793904	35.327123	39.075042	39.889399	40.821182	39.926894	39.204113	38.481331	37.452287	36.14148	42.266745	1	-0.063138	0	206,434,400
AAPL	2018-02-08T00:00:00	36.411362	37.78427	36.383201	37.617642	217,562,000	38.402903	39.909464	40.103994	40.219506	40.029419	39.118958	37.347925	38.121576	38.263347	38.514519	39.236927	39.417088	39.720051	39.482766	39.086029	37.133925	37.835433	39.009642	39.374268	39.996863	40.129415	39.860674	38.550225	36.783795	36.847414	36.876725	37.437915	39.489927	40.08788	40.733345	41.41532	-0.938596	-0.517356	31.18049	9.287693	40.891568	38.037736	39.204113	40.418616	38.918356	20.03072	36.14148	42.111864	4.520336	20.258441	-146.099517	-95.479664	4,431,679,600	-0.22853	50	25.231295	39.909464	1.82786	43.565183	36.253744	1.039654	39.181341	41.260649	37.102034	42.266745	36.14148	39.204113	37.706811	37.066122	36.690629	38.082305	38.722993	40.821182	39.926894	39.204113	38.481331	37.452287	36.14148	42.266745	1	-0.102242	0	217,562,000
AAPL	2018-02-09T00:00:00	36.856743	37.205492	35.402833	37.012267	282,690,400	38.063496	39.695522	39.953963	40.144302	40.033916	39.116484	37.36556	37.86861	38.007601	38.259476	39.020546	39.220139	39.607764	39.41366	39.041884	37.131167	37.554313	38.718906	39.124479	39.86499	40.045924	39.815877	38.545337	36.601565	36.613189	36.562465	37.000013	39.129601	39.829242	40.539917	41.364936	-1.001314	-0.614148	33.820311	8.081094	42.64449	37.487701	38.834789	40.418616	38.918356	24.633341	35.402833	42.111864	21.670935	15.949498	-138.920974	-78.329065	4,714,370,000	-0.180557	51	25.248932	39.695522	1.924642	43.544806	35.846238	1.137235	38.959951	41.234421	36.685481	42.266745	35.402833	38.834789	36.859611	35.934952	35.458542	37.336021	38.26068	40.646862	39.644731	38.834789	38.024847	36.87171	35.402833	42.266745	0	-0.035164	0	282,690,400
AAPL	2018-02-12T00:00:00	38.34127	38.619326	37.11593	37.349217	243,278,000	37.955855	39.534567	39.844819	40.115639	40.055307	39.128716	37.39049	37.963142	38.068268	38.27206	38.958794	39.152533	39.558098	39.385439	39.028011	37.143208	37.604817	38.58993	39.000426	39.794283	40.001381	39.800527	38.555046	36.918867	36.890479	36.641424	36.756402	38.808693	39.589809	40.354262	41.312693	-0.920618	-0.675442	34.135642	16.761201	37.512852	37.487701	38.834789	40.418616	38.947585	35.019028	35.402833	41.60964	47.342172	24.511148	-64.430104	-52.657828	4,957,648,000	-0.152114	52	25.266003	39.534567	1.894853	43.324274	35.744861	1.219214	38.901029	41.339457	36.462601	42.266745	35.402833	38.834789	36.488356	35.77122	34.685697	37.573879	38.291015	40.646862	39.644731	38.834789	38.024847	36.87171	35.402833	42.266745	0	0.022363	243,278,000	0
AAPL	2018-02-13T00:00:00	38.725353	38.821967	38.091477	38.16217	130,196,800	37.909855	39.403378	39.75714	40.083534	40.08397	39.151009	37.417503	38.115584	38.187738	38.341797	38.937572	39.119673	39.525441	39.368069	39.022018	37.15895	37.744726	38.512862	38.914313	39.739762	39.966382	39.792539	38.568328	37.675338	37.489271	37.088609	36.689699	38.542858	39.37885	40.181384	41.261007	-0.816264	-0.703606	34.164639	17.320822	35.600788	37.487701	38.834789	40.383412	38.947585	39.635301	35.402833	41.058134	58.750549	42.587885	-36.382986	-41.249451	5,087,844,800	-0.09706	53	25.275388	39.403378	1.852975	43.109328	35.697427	1.202663	38.884298	41.289623	36.478972	42.266745	35.402833	38.834789	38.025509	37.431692	36.522113	38.935087	39.528904	40.646862	39.644731	38.834789	38.024847	36.87171	35.402833	42.266745	0	0.071436	130,196,800	0
AAPL	2018-02-14T00:00:00	39.439362	39.47942	38.381332	38.419032	162,579,600	37.924461	39.273742	39.69821	40.069464	40.119036	39.186709	37.444687	38.38034	38.415306	38.510653	38.983189	39.144265	39.522065	39.369945	39.030282	37.181641	38.022818	38.516289	38.889869	39.7145	39.949418	39.798249	38.588446	38.711123	38.33743	37.792282	36.829561	38.347349	39.210079	40.029215	41.213242	-0.668245	-0.696534	33.371037	20.564314	32.887128	37.441127	38.834789	40.39456	38.947585	46.55378	35.402833	40.365809	81.332817	62.47518	-8.107322	-18.667183	5,250,424,400	-0.090494	54	25.28771	39.273742	1.747058	42.767858	35.779627	1.207004	38.937161	41.35117	36.523153	42.266745	35.402833	38.834789	38.546266	38.270564	37.815775	39.001055	39.276756	40.646862	39.644731	38.834789	38.024847	36.87171	35.402833	42.266745	0	0.113037	162,579,600	0
AAPL	2018-02-15T00:00:00	40.763668	40.78723	39.823456	40.009612	204,588,800	38.063284	39.208445	39.692627	40.087748	40.154174	39.239159	37.477415	38.857005	38.842281	38.857271	39.145051	39.268834	39.570756	39.406622	39.064606	37.217283	38.539038	38.658187	38.971827	39.741724	39.966382	39.829476	38.621471	39.927718	39.458611	38.724314	37.220255	38.247228	39.10202	39.911303	41.174699	-0.439018	-0.645031	31.275037	27.563592	29.87673	38.095032	38.834789	40.39456	38.947585	52.202686	35.402833	40.78723	99.562402	79.881923	52.932654	-0.437598	5,455,013,200	-0.042418	55	25.304635	39.208445	1.65926	42.526966	35.889925	1.27076	39.111114	41.652634	36.569594	42.144724	35.402833	38.773778	39.100038	38.720656	38.00195	39.818744	40.198126	40.553638	39.569322	38.773778	37.978235	36.845598	35.402833	42.144724	0	0.148041	204,588,800	0
AAPL	2018-02-16T00:00:00	40.631721	41.194909	40.476201	40.615228	160,704,400	38.359763	39.145938	39.672473	40.104143	40.17611	39.293424	37.510004	39.211949	39.167634	39.130263	39.280203	39.373672	39.612362	39.438861	39.095638	37.251258	39.006026	38.793737	39.044065	39.763056	39.97895	39.857052	38.652857	40.838419	40.442375	39.667782	37.752598	38.225288	39.041967	39.823945	41.144498	-0.264946	-0.569014	29.120132	29.019824	28.384717	38.298871	38.834789	40.39456	39.124133	55.548396	35.402833	41.194909	90.276587	90.390602	67.123256	-9.723413	5,294,308,800	-0.063885	54	25.31779	39.145938	1.574636	42.295209	35.996666	1.247668	39.255934	41.75127	36.760598	42.111864	35.402833	38.757349	40.458118	40.129006	39.494344	41.09278	41.421892	40.528533	39.549014	38.757349	37.965683	36.838566	35.402833	42.111864	1	0.077229	160,704,400	0
AAPL	2018-02-20T00:00:00	40.495041	41.062935	40.393713	40.542169	135,722,000	38.736682	39.093728	39.62986	40.120762	40.18899	39.340265	37.542525	39.468567	39.40898	39.340229	39.390643	39.459931	39.646977	39.466655	39.123349	37.283534	39.394259	38.922223	39.10734	39.778386	39.987342	39.880846	38.682559	41.290291	41.025007	40.451435	38.338287	38.2621	39.021032	39.761771	41.121547	-0.136449	-0.482501	27.042321	27.635891	27.618884	38.298871	38.834789	40.39456	39.348628	56.038347	35.402833	41.194909	87.916801	92.585263	62.412911	-12.083199	5,158,586,800	-0.078311	53	25.328783	39.093728	1.506963	42.107654	36.079802	1.240822	39.373944	41.855587	36.892301	42.111864	35.402833	38.757349	40.76761	40.340312	40.048902	41.05902	41.486319	40.528533	39.549014	38.757349	37.965683	36.838566	35.402833	42.111864	1	0.016298	0	135,722,000
AAPL	2018-02-21T00:00:00	40.311245	41.02995	40.297103	40.725973	149,886,400	38.941738	39.03186	39.588344	40.13225	40.206123	39.38272	37.571308	39.637103	39.573029	39.489616	39.474334	39.525417	39.673027	39.488881	39.146872	37.313661	39.680543	39.038177	39.159754	39.785856	39.99056	39.900073	38.710108	41.251826	41.178692	40.935929	38.920142	38.334515	39.0275	39.718089	41.104592	-0.048882	-0.395777	25.203131	26.164398	26.850224	38.298871	38.834789	40.50897	39.954354	54.660658	35.402833	41.194909	84.74357	87.645653	59.237743	-15.25643	5,008,700,400	-0.086686	52	25.340758	39.03186	1.423988	41.879836	36.183883	1.260647	39.463211	41.984505	36.941917	41.60964	35.402833	38.506237	40.650563	40.238191	39.981341	40.907413	41.319785	40.144834	39.23864	38.506237	37.773833	36.73109	35.402833	41.60964	1	-0.035879	0	149,886,400
AAPL	2018-02-22T00:00:00	40.648205	40.989885	40.462049	40.483256	123,967,600	39.262397	39.019929	39.532989	40.150242	40.223945	39.430765	37.597079	39.839323	39.768515	39.667861	39.581049	39.611785	39.711269	39.51939	39.176601	37.34684	39.990809	39.192114	39.241282	39.806089	40.002193	39.925132	38.740724	41.045406	41.138446	41.203732	39.481451	38.43729	39.057354	39.693763	41.094554	0.047162	-0.307189	23.495311	24.845117	25.496363	38.298871	38.834789	41.04229	40.374962	55.694499	35.402833	41.194909	90.561171	87.740514	63.07151	-9.438829	5,132,668,000	-0.07172	53	25.350871	39.019929	1.408545	41.83702	36.202839	1.277942	39.576067	42.131951	37.020184	41.194909	35.402833	38.298871	40.546099	40.062249	39.813253	40.795095	41.278945	39.827979	38.982336	38.298871	37.615406	36.642337	35.402833	41.194909	0	0.019689	123,967,600	0
AAPL	2018-02-23T00:00:00	41.355114	41.390459	40.893255	40.923889	135,249,600	39.756772	39.079838	39.504409	40.166883	40.237505	39.483915	37.625248	40.142481	40.056988	39.927438	39.742328	39.745887	39.775733	39.567698	39.21974	37.386723	40.371303	39.414513	39.381445	39.853339	40.031961	39.963238	38.778117	41.071112	41.163244	41.429203	40.035373	38.581552	39.113491	39.692378	41.093722	0.178264	-0.210099	22.157759	26.47776	24.066988	39.253195	38.834789	41.049332	40.374962	68.12579	35.402833	41.390459	99.409702	91.571481	77.495029	-0.590298	5,267,917,600	-0.011514	54	25.362397	39.079838	1.482965	42.045767	36.113908	1.202219	39.7455	42.149939	37.341062	41.390459	35.402833	38.396646	40.700046	40.410208	40.172211	40.938043	41.227882	39.977379	39.103186	38.396646	37.690106	36.684185	35.402833	41.390459	0	0.067101	135,249,600	0
AAPL	2018-02-26T00:00:00	42.172813	42.271783	41.522443	41.555433	152,648,800	40.288379	39.175938	39.516047	40.204432	40.256511	39.545968	37.658352	40.548548	40.441683	40.27288	39.963281	39.932574	39.869737	39.636254	39.278217	37.434346	40.810584	39.709082	39.586707	39.932003	40.08289	40.016484	38.823367	41.515494	41.469941	41.744824	40.6275	38.779469	39.202053	39.717001	41.104123	0.344178	-0.099244	21.760648	31.31174	22.397041	40.18163	38.837308	41.186612	40.458267	77.098092	35.402833	42.271783	98.559181	96.176685	97.005551	-1.440819	5,420,566,400	-0.002639	55	25.376051	39.175938	1.618887	42.413712	35.938164	1.135601	39.976673	42.247875	37.705471	42.271783	35.402833	38.837308	41.212942	41.035426	40.715738	41.53263	41.710147	40.65071	39.647844	38.837308	38.026772	36.872788	35.402833	42.271783	0	0.107303	152,648,800	0
AAPL	2018-02-27T00:00:00	42.036137	42.528627	41.98194	42.203444	155,712,400	40.657866	39.30686	39.535923	40.236571	40.271948	39.605086	37.689235	40.846065	40.731584	40.544151	40.151723	40.094386	39.954693	39.699409	39.332829	37.480135	41.128358	39.981482	39.78056	40.003835	40.129722	40.065794	38.866927	42.032536	41.8649	42.030495	41.205151	39.014348	39.311833	39.759989	41.123499	0.459342	0.012473	21.615424	31.980289	21.441504	40.45498	38.96573	41.211847	40.666199	71.817624	35.402833	42.528627	93.088623	97.019169	95.498114	-6.911377	5,264,854,000	-0.012727	54	25.389843	39.30686	1.740759	42.788378	35.825342	1.011712	40.172812	42.196236	38.149389	42.528627	35.402833	38.96573	41.989013	41.706244	41.239674	42.455583	42.738352	40.84694	39.806574	38.96573	38.124886	36.927753	35.402833	42.528627	1	0.041139	0	155,712,400
AAPL	2018-02-28T00:00:00	41.9725	42.561604	41.956007	42.241131	151,128,400	40.982581	39.446218	39.552878	40.267672	40.282079	39.665907	37.717296	41.071352	40.957205	40.763897	40.317248	40.238857	40.033823	39.759227	39.3851	37.524835	41.367382	40.235352	39.967989	40.07191	40.174474	40.112674	38.909547	42.358296	42.184832	42.237056	41.719476	39.277517	39.435149	39.816412	41.150387	0.539259	0.117831	21.510165	30.695166	20.403062	41.19253	38.982219	41.211847	40.666199	78.687861	35.402833	42.561604	91.770874	94.472893	87.881498	-8.229126	5,113,725,600	-0.083617	53	25.403156	39.446218	1.839294	43.124806	35.767629	0.982384	40.344211	42.30898	38.379443	42.561604	35.402833	38.982219	42.182235	41.835842	41.635548	42.382529	42.728922	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	1	-0.015637	0	151,128,400
AAPL	2018-03-01T00:00:00	41.237309	42.363676	40.685908	42.071479	195,208,000	41.162375	39.543418	39.566898	40.275856	40.283529	39.71491	37.742147	41.104544	41.008133	40.836729	40.40089	40.315661	40.081019	39.798124	39.421777	37.561775	41.413696	40.405932	40.097561	40.109935	40.199611	40.14379	38.944572	42.200617	42.159739	42.224185	42.079772	39.541001	39.555972	39.874747	41.180462	0.537079	0.20168	20.048171	26.819782	27.384731	41.429354	38.982219	41.211847	40.666199	81.74212	35.402833	42.561604	81.501076	88.786858	60.178267	-18.498924	4,918,517,600	-0.097971	52	25.419559	39.543418	1.881667	43.306751	35.780085	1.002149	40.429268	42.433565	38.424971	42.561604	35.402833	38.982219	42.16337	41.765136	41.557773	42.370734	42.768968	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	1	-0.064102	0	195,208,000
AAPL	2018-03-02T00:00:00	41.522442	41.543649	40.636426	40.718902	153,816,000	41.238253	39.650768	39.621518	40.278242	40.290596	39.766974	37.768691	41.188123	41.101644	40.942223	40.502849	40.40849	40.137545	39.843501	39.463375	37.601185	41.479163	40.594411	40.247987	40.158821	40.232214	40.179583	38.982186	41.877363	41.979676	42.13962	42.31314	39.808588	39.67835	39.936254	41.21343	0.551996	0.271743	18.742513	24.983007	25.882797	41.429354	38.982219	41.223581	40.666199	81.348952	37.11593	42.561604	80.917655	84.729868	50.729661	-19.082345	5,072,333,600	-0.065711	53	25.432692	39.650768	1.932146	43.51506	35.786477	0.938189	40.53338	42.409758	38.657002	42.561604	35.402833	38.982219	41.428964	40.494252	39.751196	42.17202	43.106732	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	0	-0.005219	153,816,000	0
AAPL	2018-03-05T00:00:00	41.666183	41.882973	41.124207	41.2868	113,605,600	41.341699	39.850731	39.678133	40.292328	40.30177	39.819213	37.802034	41.283735	41.204287	41.053602	40.608607	40.505236	40.197492	39.891466	39.506995	37.641633	41.556968	40.786355	40.405269	40.21325	40.268414	40.217191	39.020967	41.632273	41.774512	42.039166	42.442071	40.076799	39.802748	40.001914	41.248489	0.568859	0.331166	17.651357	26.12978	24.378978	41.429354	38.982219	41.06693	40.666199	77.24995	38.091477	42.561604	79.96879	80.79584	56.737603	-20.03121	5,185,939,200	0.027287	54	25.442465	39.850731	1.922952	43.696635	36.004827	0.866488	40.641266	42.374241	38.908291	42.561604	35.402833	38.982219	41.234172	40.924696	40.32695	41.831918	42.141395	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	0	0.045152	113,605,600	0
AAPL	2018-03-06T00:00:00	41.630836	42.003151	41.503591	41.923034	95,154,000	41.455278	40.09598	39.766659	40.306599	40.320702	39.870958	37.832533	41.353156	41.281842	41.142407	40.701537	40.59182	40.253701	39.937239	39.549051	37.681326	41.609539	40.955889	40.555477	40.26574	40.303389	40.253065	39.059065	41.539487	41.639749	41.931499	42.489638	40.33839	39.925713	40.070316	41.284535	0.572768	0.379487	16.770828	26.047757	23.414414	41.511827	38.982219	41.039353	40.666199	75.256141	38.381332	42.561604	77.73428	79.540241	56.712167	-22.26572	5,090,785,200	0.089275	53	25.450624	40.09598	1.813083	43.722145	36.469815	0.849993	40.735511	42.435496	39.035526	42.561604	35.402833	38.982219	41.557788	41.232602	40.799021	41.991369	42.316555	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	1	-0.012007	0	95,154,000
AAPL	2018-03-07T00:00:00	41.244377	41.437605	41.065291	41.22317	126,814,000	41.548592	40.245165	39.84902	40.310042	40.341554	39.917319	37.860494	41.3314	41.27503	41.158095	40.750886	40.642017	40.292551	39.971637	39.582622	37.71678	41.571193	41.06526	40.669147	40.302516	40.327697	40.280261	39.093014	41.445212	41.481915	41.740739	42.458273	40.578491	40.038555	40.136192	41.319209	0.538475	0.411285	15.721279	24.849109	25.903311	41.599015	38.982219	40.737781	40.666199	66.63767	39.823456	42.561604	51.893506	69.865525	36.31589	-48.106494	4,963,971,200	0.020731	52	25.461225	40.245165	1.776506	43.798177	36.692153	0.811954	40.783974	42.407882	39.160067	42.561604	35.402833	38.982219	41.712526	41.421902	41.212967	41.921461	42.212086	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	1	-0.060817	126,814,000	0
AAPL	2018-03-08T00:00:00	41.694454	41.736868	41.253805	41.350416	95,096,400	41.653217	40.457807	39.945066	40.322487	40.362085	39.969466	37.889622	41.404011	41.351289	41.240612	40.836665	40.722974	40.347528	40.016975	39.62444	37.756358	41.597714	41.203288	40.811104	40.356807	40.363299	40.315452	39.131162	41.460274	41.464191	41.62067	42.413258	40.811914	40.150075	40.203536	41.353804	0.541375	0.437303	14.808188	26.334963	24.831686	41.599015	38.982219	40.459681	40.459681	60.227846	40.297103	42.561604	61.706793	63.778193	42.074339	-38.293207	5,059,067,600	0.096799	53	25.469392	40.457807	1.674887	43.807582	37.108032	0.750855	40.870687	42.372398	39.368976	42.561604	35.402833	38.982219	41.249091	41.060577	40.876777	41.432891	41.621405	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	0	-0.002246	95,096,400	0
AAPL	2018-03-09T00:00:00	42.410812	42.415526	41.800501	41.934819	128,740,800	41.758786	40.757779	40.066481	40.370099	40.395141	40.026462	37.922553	41.605371	41.54393	41.420643	40.979769	40.852807	40.428441	40.07997	39.679616	37.802671	41.735458	41.389288	41.000777	40.438702	40.417213	40.363796	39.176149	41.748402	41.69114	41.709126	42.409425	41.058695	40.274411	40.278942	41.390891	0.594622	0.468767	14.703073	30.485741	23.311086	41.599015	38.982219	40.429175	40.459681	67.324308	40.297103	42.561604	93.34106	68.980453	58.685736	-6.65894	5,187,808,400	0.207941	54	25.480922	40.757779	1.431608	43.620996	37.894562	0.751024	41.017365	42.519414	39.515317	42.561604	35.402833	38.982219	41.561709	41.38655	41.078646	41.869613	42.044772	40.872134	39.826954	38.982219	38.137484	36.93481	35.402833	42.561604	0	0.047843	128,740,800	0
AAPL	2018-03-12T00:00:00	42.820831	42.978711	42.465013	42.483862	128,828,400	41.823588	41.055984	40.272637	40.42577	40.434195	40.0808	37.95807	41.848463	41.776093	41.636056	41.147138	41.004194	40.52226	40.152098	39.741818	37.852603	41.928558	41.585769	41.21265	40.534809	40.481047	40.41913	39.224889	42.269015	42.125036	42.005638	42.461043	41.326715	40.417812	40.365231	41.431566	0.662272	0.507468	15.146355	33.876933	22.160132	41.807569	39.190772	40.42096	40.459681	71.503221	40.297103	42.978711	94.112502	83.053452	70.753012	-5.887498	5,316,636,800	0.17679	55	25.492724	41.055984	1.174289	43.404561	38.707406	0.743787	41.189124	42.676698	39.70155	42.978711	37.11593	40.047321	42.208947	42.002367	41.593921	42.617392	42.823972	41.595095	40.739129	40.047321	39.355513	38.370565	37.11593	42.978711	0	0.090431	128,828,400	0
AAPL	2018-03-13T00:00:00	42.408451	43.240266	42.236434	43.025831	126,774,000	41.86082	41.259343	40.499941	40.470942	40.457863	40.129635	37.990908	41.960461	41.891068	41.754886	41.261803	41.112214	40.596228	40.211476	39.794623	37.897935	42.034896	41.714576	41.376943	40.612561	40.533001	40.465222	39.269171	42.656917	42.471956	42.275716	42.515036	41.592969	40.571211	40.456815	41.47354	0.674831	0.54094	15.794522	33.204986	20.256291	41.938346	39.32155	39.881183	39.919904	68.603504	40.462049	43.240266	70.059386	85.837649	56.6176	-29.940614	5,189,862,800	0.100362	54	25.504046	41.259343	1.021674	43.302691	39.215995	0.763143	41.30525	42.831537	39.778964	43.240266	38.091477	40.665871	42.754852	42.530993	42.241154	43.04469	43.268549	42.025152	41.273429	40.665871	40.058314	39.193318	38.091477	43.240266	1	0.02639	0	126,774,000
AAPL	2018-03-14T00:00:00	42.047913	42.538048	41.899457	42.49092	117,473,600	41.868361	41.425471	40.65143	40.517585	40.471029	40.176524	38.022246	41.977951	41.919585	41.799967	41.333268	41.18419	40.653157	40.259803	39.839242	37.939228	42.068913	41.789678	41.496018	40.674403	40.574845	40.503208	39.309539	42.68616	42.585569	42.399979	42.537368	41.838865	40.725872	40.549107	41.514821	0.648218	0.562396	15.909219	31.359249	22.063534	41.938346	39.32155	39.274522	39.438799	62.364543	40.636426	43.240266	54.207872	72.793253	30.476362	-45.792128	5,072,389,200	0.044444	53	25.5143	41.425471	0.842343	43.110157	39.740784	0.760282	41.37598	42.896545	39.855415	43.240266	38.381332	40.810799	42.628384	42.016501	41.624551	43.020334	43.632216	42.093558	41.384154	40.810799	40.237445	39.421144	38.381332	43.240266	1	-0.028496	0	117,473,600
AAPL	2018-03-15T00:00:00	42.097408	42.472082	41.960739	42.062063	90,975,200	41.954371	41.558373	40.837662	40.550997	40.484824	40.232748	38.053762	42.001843	41.951916	41.845727	41.402735	41.254438	40.709795	40.308161	39.883958	37.980603	42.110558	41.853672	41.607247	40.736357	40.617644	40.541245	39.350088	42.479432	42.510706	42.427485	42.532876	42.063446	40.881711	40.642203	41.555245	0.62393	0.574703	16.015724	29.924842	21.054324	42.152778	39.32155	38.90196	39.204113	57.418856	40.636426	43.240266	56.108745	60.125335	24.506698	-43.891255	5,163,364,400	-0.024802	54	25.522257	41.558373	0.71211	42.982593	40.134153	0.743789	41.444688	42.932265	39.95711	43.240266	39.823456	41.531861	42.161806	41.785564	41.523215	42.424155	42.800397	42.433899	41.935045	41.531861	41.128678	40.554654	39.823456	43.240266	0	0.024719	90,975,200	0
AAPL	2018-03-16T00:00:00	41.948956	42.208159	41.854697	42.097407	157,618,800	41.997022	41.617637	41.059166	40.58158	40.499392	40.286856	38.085595	41.991265	41.951378	41.861609	41.452391	41.307862	40.758389	40.35134	39.924849	38.020089	42.109574	41.89087	41.692731	40.791179	40.656174	40.575229	39.388846	42.184994	42.308267	42.386798	42.495017	42.258744	41.035098	40.733503	41.594002	0.585947	0.576952	15.949884	28.93944	21.348933	42.152778	39.32155	38.728879	39.204113	47.417128	40.636426	43.240266	50.407444	53.574687	14.848271	-49.592556	5,005,745,600	-0.124725	53	25.5359	41.617637	0.691515	43.000667	40.234608	0.70356	41.492713	42.899833	40.085594	43.240266	40.297103	41.768685	42.176743	41.881404	41.665401	42.392747	42.688085	42.54568	42.115978	41.768685	41.421392	40.92694	40.297103	43.240266	1	-0.029906	0	157,618,800
AAPL	2018-03-19T00:00:00	41.308002	41.819345	40.92155	41.784	133,787,200	41.961204	41.651451	41.237216	40.595589	40.508607	40.334741	38.113734	41.854613	41.834401	41.776438	41.439265	41.307873	40.779943	40.376515	39.952239	38.052805	41.984297	41.861381	41.711872	40.819666	40.677453	40.59545	39.42091	41.780232	41.934796	42.17618	42.391893	42.400831	41.174095	40.815685	41.628618	0.498382	0.561238	15.022744	26.23518	27.841208	42.080908	39.32155	38.620924	39.204113	42.474507	40.636426	43.240266	25.791757	44.102649	-13.942959	-74.208243	4,871,958,400	-0.098794	52	25.547011	41.651451	0.656411	42.964274	40.338629	0.737897	41.475122	42.950915	39.999328	43.240266	40.297103	41.768685	42.003937	41.799715	41.650474	42.153178	42.3574	42.54568	42.115978	41.768685	41.421392	40.92694	40.297103	43.240266	1	-0.076461	0	133,787,200
AAPL	2018-03-21T00:00:00	40.358364	41.258514	40.356005	41.246731	148,219,600	41.838905	41.693748	41.42064	40.58889	40.529236	40.418138	38.161676	41.465643	41.48562	41.495452	41.328985	41.233839	40.782773	40.399543	39.986321	38.107674	41.577663	41.70037	41.639541	40.837571	40.693631	40.614008	39.474635	40.864122	41.045552	41.37428	42.016106	42.507556	41.39162	40.944772	41.68247	0.284437	0.483754	14.365141	22.975846	32.393112	41.798136	40.665871	38.161245	38.834789	41.19046	40.356005	43.240266	0.081779	17.040736	-48.13895	-99.918221	4,645,141,200	-0.086444	50	25.565066	41.693748	0.599007	42.891762	40.495735	0.673096	41.353145	42.699336	40.006954	43.240266	40.356005	41.798136	41.39283	41.124199	40.954537	41.562493	41.831124	42.559581	42.138479	41.798136	41.457793	40.973237	40.356005	43.240266	1	-0.149009	0	148,219,600
AAPL	2018-03-22T00:00:00	39.788113	40.690617	39.729202	40.059099	165,963,200	41.648271	41.650744	41.43459	40.5664	40.524506	40.447925	38.180737	41.130137	41.176982	41.232785	41.188905	41.122629	40.743767	40.383453	39.982397	38.124395	41.204792	41.518881	41.513962	40.806168	40.674128	40.601532	39.490818	40.206392	40.428462	40.776426	41.680612	42.450053	41.448892	40.977808	41.69628	0.12717	0.412437	15.153974	20.970127	35.256691	41.484734	40.810799	38.161245	38.834789	33.556846	39.729202	43.240266	1.677851	9.002767	-73.585091	-98.322149	4,479,178,000	-0.126222	49	25.57747	41.650744	0.700326	43.051395	40.250092	0.676967	41.204094	42.558027	39.850161	43.240266	39.729202	41.484734	40.657628	40.056742	39.755119	40.95925	41.560136	42.411655	41.89904	41.484734	41.070429	40.48057	39.729202	43.240266	1	-0.176587	0	165,963,200
AAPL	2018-03-23T00:00:00	38.866764	40.040259	38.866764	39.679728	164,115,200	41.293866	41.526326	41.358714	40.52567	40.511403	40.455309	38.19412	40.677462	40.756942	40.868782	40.977802	40.949101	40.670159	40.34354	39.960305	38.131782	40.699064	41.25374	41.316437	40.739515	40.630503	40.570222	39.497644	39.382958	39.650349	40.036175	41.21782	42.307578	41.460503	40.981162	41.697638	-0.070993	0.315751	16.581363	18.811503	39.192673	41.053515	41.053515	38.137958	38.834789	26.869346	38.866764	43.240266	0	0.586543	-105.409652	-100	4,315,062,800	-0.22938	48	25.588921	41.526326	0.936742	43.39981	39.652843	0.70659	40.981491	42.394671	39.568311	43.240266	38.866764	41.053515	40.069311	39.448004	39.107896	40.409419	41.030726	42.20812	41.569588	41.053515	40.537442	39.802694	38.866764	43.240266	1	-0.199284	0	164,115,200
AAPL	2018-03-26T00:00:00	40.711842	40.789604	39.220228	39.604326	150,164,800	41.082967	41.453278	41.361919	40.517196	40.523402	40.472563	38.21717	40.684338	40.748742	40.844637	40.953623	40.930851	40.671794	40.353232	39.975187	38.157454	40.593241	41.17617	41.266677	40.746816	40.635777	40.575302	39.522696	39.249591	39.423745	39.671817	40.826696	42.15355	41.466927	40.97906	41.694825	-0.078253	0.23695	16.856913	21.910414	33.167903	40.702406	41.053515	38.46491	38.834789	44.154757	38.866764	43.240266	42.187643	14.621832	-60.181398	-57.812357	4,465,227,600	-0.22102	49	25.600835	41.453278	0.940631	43.334539	39.572016	0.808253	40.95581	42.572316	39.339305	43.240266	38.866764	41.053515	39.257929	38.475599	38.084434	39.649094	40.431424	42.20812	41.569588	41.053515	40.537442	39.802694	38.866764	43.240266	0	-0.117692	150,164,800	0
AAPL	2018-03-27T00:00:00	39.667946	41.272666	39.333335	40.926272	163,690,400	40.808917	41.334868	41.328835	40.479347	40.523453	40.473952	38.242001	40.48106	40.552234	40.663608	40.836744	40.833704	40.632427	40.335198	39.969103	38.172484	40.335964	41.006138	41.136372	40.713512	40.613265	40.559369	39.537132	39.315061	39.349436	39.425686	40.433337	41.967396	41.452139	40.962876	41.684116	-0.166324	0.156296	16.508797	22.339402	28.422329	40.669423	41.053515	38.56683	38.834789	40.746999	38.866764	43.240266	18.318998	20.168881	-66.063777	-81.681002	4,301,537,200	-0.213797	48	25.612904	41.334868	1.009904	43.354676	39.315061	0.90638	40.833157	42.645918	39.020396	43.240266	38.866764	41.053515	40.240558	39.691512	38.671182	41.260888	41.809933	42.20812	41.569588	41.053515	40.537442	39.802694	38.866764	43.240266	1	-0.147344	0	163,690,400
AAPL	2018-03-28T00:00:00	39.229641	40.063815	38.925665	39.411086	166,674,000	40.52709	41.197725	41.285571	40.436957	40.51669	40.475985	38.268786	40.230776	40.311762	40.442997	40.690643	40.710315	40.577416	40.306105	39.95446	38.183003	40.048823	40.80564	40.974895	40.664504	40.579218	40.534729	39.546959	39.360329	39.304207	39.221825	40.039475	41.749722	41.413876	40.931391	41.66444	-0.268394	0.071358	16.562641	20.486819	29.035699	40.537462	41.053515	38.56683	38.834789	35.512542	38.866764	43.240266	8.29717	22.934604	-96.952905	-91.70283	4,134,863,200	-0.188411	47	25.62479	41.197725	1.100896	43.399516	38.995934	0.952499	40.680441	42.585439	38.775443	43.240266	38.866764	41.053515	40.091316	38.909965	38.151984	40.849296	42.030647	42.20812	41.569588	41.053515	40.537442	39.802694	38.866764	43.240266	1	-0.171959	0	166,674,000
AAPL	2018-03-29T00:00:00	39.535976	40.471475	39.32861	39.543045	153,594,000	40.270947	41.112659	41.241082	40.387035	40.513855	40.478229	38.29574	40.091816	40.17071	40.303456	40.585674	40.619981	40.536575	40.285838	39.946173	38.196465	39.868621	40.647379	40.840311	40.629172	40.55341	40.516115	39.559568	39.370946	39.290187	39.083592	39.699944	41.520688	41.362724	40.891375	41.637902	-0.320868	-0.007088	16.104439	21.582546	26.457571	40.343054	41.053515	38.56683	38.834789	32.246847	38.866764	43.240266	15.301521	13.972563	-74.513806	-84.698479	4,288,457,200	-0.202999	48	25.635971	41.112659	1.161727	43.436112	38.789205	0.989696	40.571444	42.550837	38.592052	43.240266	38.866764	41.053515	39.406373	38.748932	38.268223	39.887082	40.544524	42.20812	41.569588	41.053515	40.537442	39.802694	38.866764	43.240266	0	-0.092145	0	153,594,000
AAPL	2018-04-02T00:00:00	39.27676	39.809313	38.755994	39.267336	150,347,200	40.003727	41.000375	41.157948	40.331179	40.497238	40.467616	38.323063	39.928805	40.008174	40.145502	40.466681	40.516656	40.487171	40.259283	39.932917	38.207214	39.68786	40.472531	40.689209	40.585631	40.520854	40.492323	39.569329	39.25769	39.281853	39.023896	39.403063	41.281773	41.296609	40.843293	41.604469	-0.379002	-0.08147	16.2185	19.963394	28.551081	40.208728	40.99813	38.56683	38.834789	27.698711	38.755994	43.240266	11.61317	11.737287	-95.06215	-88.38683	4,138,110,000	-0.259098	47	25.646694	41.000375	1.226742	43.453858	38.546891	1.024369	40.448141	42.496879	38.399403	43.240266	38.755994	40.99813	39.778687	39.0859	38.635823	40.228764	40.921551	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	1	-0.123443	150,347,200	0
AAPL	2018-04-03T00:00:00	39.67971	39.764542	38.852609	39.502979	121,112,000	39.840898	40.901051	41.058224	40.287135	40.489029	40.456939	38.353415	39.878986	39.948453	40.073842	40.395139	40.452276	40.455506	40.244032	39.927903	38.221866	39.628947	40.346753	40.575499	40.560084	40.49934	40.476721	39.582828	39.310555	39.314663	39.100423	39.174585	41.051273	41.226865	40.794724	41.566961	-0.388085	-0.142793	16.324414	18.658292	26.684561	40.01433	40.99813	39.043992	38.834789	32.808827	38.755994	42.538048	24.423673	17.112788	-82.049772	-75.576327	4,259,222,000	-0.239638	48	25.655575	40.901051	1.250191	43.401432	38.400669	1.017805	40.374957	42.410567	38.339348	43.240266	38.755994	40.99813	39.280689	38.752065	38.22737	39.805384	40.334008	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	0	-0.049586	121,112,000	0
AAPL	2018-04-04T00:00:00	40.438488	40.532743	38.826699	38.85262	138,422,000	39.75536	40.841434	40.994318	40.26512	40.489153	40.452541	38.389913	39.990886	40.037551	40.129942	40.39908	40.451215	40.454838	40.249149	39.938014	38.243922	39.7376	40.3027	40.527827	40.566019	40.49801	40.476356	39.603575	39.675992	39.593026	39.371211	39.085739	40.853697	41.167424	40.755662	41.529358	-0.330249	-0.180284	15.450313	21.727286	23.578952	40.01433	40.99813	39.509469	38.837308	40.345033	38.755994	42.472082	45.275954	27.104266	-52.112056	-54.724046	4,397,644,000	-0.173079	49	25.66626	40.841434	1.241961	43.325355	38.357512	1.094051	40.381008	42.569111	38.192905	43.240266	38.755994	40.99813	39.432287	39.100033	38.520355	40.011965	40.344219	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	0	0.01381	138,422,000	0
AAPL	2018-04-05T00:00:00	40.718899	41.055865	40.549236	40.667057	107,732,800	39.791414	40.81516	40.944174	40.248526	40.493173	40.447603	38.423073	40.136489	40.161432	40.22055	40.428154	40.471806	40.465194	40.261511	39.953477	38.268549	39.912789	40.29103	40.506641	40.583814	40.504056	40.48163	39.626749	40.22518	40.054209	39.748144	39.134462	40.691212	41.120008	40.729819	41.493383	-0.258804	-0.195988	14.636136	24.460962	22.555913	40.01433	40.99813	39.710355	38.96573	41.953235	38.755994	42.208159	56.860104	42.186577	-4.76168	-43.139896	4,505,376,800	-0.185751	50	25.674723	40.81516	1.238541	43.292242	38.338077	1.101625	40.413188	42.616439	38.209937	43.240266	38.755994	40.99813	39.932643	39.332544	38.226599	41.038588	41.638688	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	0	0.067944	107,732,800	0
AAPL	2018-04-06T00:00:00	39.677361	40.64349	39.634943	40.287672	140,021,200	39.780339	40.714305	40.881776	40.224337	40.477829	40.433091	38.452574	40.044663	40.073419	40.136983	40.3599	40.410695	40.434298	40.246138	39.948009	38.282567	39.892052	40.182668	40.409193	40.561416	40.482588	40.466378	39.63923	40.39955	40.252098	39.962381	39.200688	40.534071	41.060919	40.705426	41.455448	-0.282965	-0.213384	14.254791	22.606386	27.240839	40.01433	40.99813	40.087374	38.982219	37.992032	38.755994	41.819345	30.077085	44.071048	-46.023882	-69.922915	4,365,355,600	-0.258311	49	25.684948	40.714305	1.245279	43.204864	38.223746	1.153803	40.343109	42.650716	38.035502	43.240266	38.755994	40.99813	40.774667	40.493469	40.268038	41.000097	41.281295	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	1	0.013889	0	140,021,200
AAPL	2018-04-09T00:00:00	40.070881	40.78723	40.023753	40.030822	116,070,800	39.90075	40.597308	40.823713	40.222616	40.460066	40.423876	38.483041	40.049907	40.072958	40.126813	40.333626	40.384555	40.420046	40.241526	39.950443	38.300361	39.944878	40.12139	40.346817	40.555398	40.471878	40.459206	39.655332	40.368691	40.305564	40.101639	39.309111	40.393754	40.999771	40.686591	41.41791	-0.267277	-0.224162	13.734715	21.861465	25.139158	40.01433	40.99813	40.205786	38.982219	43.284736	38.755994	41.661462	45.2556	44.064263	-23.746364	-54.7444	4,481,426,400	-0.343519	50	25.693651	40.597308	1.18601	42.969329	38.225288	1.159694	40.317183	42.63657	37.997795	43.240266	38.755994	40.99813	39.985264	39.327039	38.976718	40.335586	40.993811	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	0	0.067603	116,070,800	0
AAPL	2018-04-10T00:00:00	40.82494	41.001671	40.419636	40.766029	113,634,400	39.91206	40.497514	40.790063	40.234098	40.45824	40.423843	38.517558	40.204913	40.209682	40.234217	40.37829	40.418431	40.435925	40.256879	39.967759	38.325481	40.112912	40.143069	40.346911	40.579018	40.48148	40.467148	39.678635	40.435675	40.440315	40.317944	39.493106	40.288546	40.949343	40.679578	41.384212	-0.191788	-0.217687	12.999424	21.938144	23.501559	39.905929	40.99813	40.205786	38.982219	47.64389	38.755994	41.272666	82.209584	52.51409	10.883885	-17.790416	4,595,060,800	-0.347303	51	25.702607	40.497514	1.067076	42.631666	38.363362	1.194872	40.36554	42.755284	37.975796	43.240266	38.755994	40.99813	40.293955	39.800679	39.530478	40.564156	41.057432	42.181978	41.527274	40.99813	40.468986	39.715628	38.755994	43.240266	0	0.11319	113,634,400	0
AAPL	2018-04-11T00:00:00	40.634064	40.982813	40.459688	40.584577	89,726,400	40.008672	40.408794	40.750193	40.258426	40.454463	40.428075	38.550364	40.290743	40.286842	40.295732	40.401543	40.435018	40.443695	40.266805	39.980953	38.348452	40.244186	40.156074	40.334911	40.594703	40.486107	40.47131	39.699695	40.568594	40.575666	40.539525	39.701385	40.206868	40.903385	40.681647	41.353774	-0.145685	-0.203287	12.316653	21.105995	22.610108	39.905929	40.99813	40.205786	38.982219	51.497299	38.755994	41.272666	74.625124	67.363436	14.37266	-25.374876	4,505,334,400	-0.332103	50	25.709582	40.408794	0.969099	42.346993	38.470596	1.165248	40.391114	42.721611	38.060617	42.538048	38.755994	40.647021	40.748749	40.495827	40.166713	41.077862	41.330784	41.645483	41.093303	40.647021	40.200739	39.565353	38.755994	42.538048	1	0.051601	89,726,400	0
AAPL	2018-04-12T00:00:00	41.03466	41.237312	40.775453	40.862643	91,557,200	40.189174	40.358132	40.741804	40.295412	40.453963	40.441616	38.585708	40.439527	40.422809	40.409413	40.459099	40.481145	40.46687	40.287012	40.001819	38.375181	40.430729	40.21568	40.356793	40.625144	40.501376	40.483322	39.724414	40.850404	40.76975	40.765981	39.941931	40.154152	40.868045	40.695321	41.328104	-0.075948	-0.177819	11.512412	22.054419	21.592949	39.996653	40.99813	40.247023	38.982219	56.896982	38.755994	41.272666	90.542835	82.459181	41.321537	-9.457165	4,596,891,600	-0.307327	51	25.716883	40.358132	0.90314	42.164412	38.551852	1.139665	40.452404	42.731734	38.173074	42.472082	38.755994	40.614038	40.692188	40.401563	40.169063	40.924688	41.215313	41.595085	41.052536	40.614038	40.175539	39.551237	38.755994	42.472082	0	0.098685	91,557,200	0
AAPL	2018-04-13T00:00:00	41.173698	41.435261	40.966336	41.185481	100,497,200	40.352946	40.311946	40.720974	40.33302	40.455316	40.451807	38.624182	40.586361	40.559334	40.526996	40.524062	40.534418	40.494589	40.310346	40.025024	38.403026	40.609734	40.293353	40.390016	40.659586	40.520316	40.497819	39.750165	41.123342	41.014272	40.96524	40.219389	40.127383	40.842883	40.71938	41.307344	-0.009353	-0.144126	11.013979	22.786045	20.809277	40.13098	40.99813	40.290617	38.982219	63.973635	38.755994	41.435261	90.237532	85.135164	56.57653	-9.762468	4,697,388,800	-0.294635	52	25.724962	40.311946	0.830186	41.972319	38.651573	1.089339	40.521099	42.699776	38.342422	42.208159	38.755994	40.482077	41.015809	40.794305	40.553949	41.256164	41.477668	41.393448	40.889432	40.482077	40.074721	39.494757	38.755994	42.208159	0	0.138448	0	100,497,200
AAPL	2018-04-16T00:00:00	41.430538	41.517724	41.197252	41.244379	86,313,600	40.568324	40.286025	40.681763	40.374122	40.473987	40.466796	38.661494	40.755197	40.717735	40.666002	40.606469	40.60335	40.531293	40.339824	40.052856	38.433151	40.805659	40.399885	40.444598	40.702626	40.54598	40.517199	39.778089	41.380638	41.286521	41.193763	40.520222	40.130329	40.829884	40.754127	41.291812	0.063417	-0.102617	10.656989	22.819051	20.229215	40.172212	40.99813	40.290617	38.982219	55.390473	38.755994	41.517724	96.843055	92.541141	69.539653	-3.156945	4,783,702,400	-0.25902	53	25.73201	40.286025	0.783145	41.852314	38.719736	0.976566	40.607712	42.560845	38.65458	41.819345	38.755994	40.287669	41.191765	40.948269	40.72284	41.417194	41.66069	41.096394	40.649145	40.287669	39.926194	39.411551	38.755994	41.819345	0	0.171753	86,313,600	0
AAPL	2018-04-17T00:00:00	42.00079	42.165738	41.569565	41.588417	106,421,600	40.800432	40.320665	40.648961	40.460799	40.500167	40.487887	38.704161	41.004315	40.951018	40.871354	40.733226	40.710846	40.58892	40.383534	40.091429	38.46865	41.066108	40.563196	40.546062	40.766417	40.586159	40.547576	39.811316	41.734013	41.620568	41.520395	40.855813	40.176735	40.837323	40.802747	41.28349	0.165198	-0.049054	11.10491	26.75702	19.009688	40.900341	40.99813	40.290617	38.982219	68.835389	38.755994	42.165738	95.162437	94.081008	97.379778	-4.837563	4,890,124,000	-0.235887	54	25.741005	40.320665	0.843707	42.008078	38.633252	0.890557	40.740386	42.5215	38.959272	42.165738	38.755994	40.460866	41.381838	41.245952	41.061365	41.566425	41.702311	41.361039	40.863216	40.460866	40.058516	39.485679	38.755994	42.165738	0	0.19937	106,421,600	0
AAPL	2018-04-18T00:00:00	41.906528	42.13746	41.680314	41.89946	83,018,000	40.947236	40.351298	40.628884	40.564413	40.523589	40.500618	38.745961	41.184758	41.124747	41.030612	40.83989	40.802821	40.640591	40.423613	40.127372	38.502858	41.267216	40.714231	40.642798	40.823112	40.623168	40.575667	39.84318	42.022392	41.911726	41.823515	41.191322	40.254879	40.860833	40.86066	41.281246	0.235539	0.007864	11.520836	25.718783	18.272067	40.900341	40.99813	40.49917	39.190772	72.884579	38.755994	42.165738	92.397973	94.801155	90.389508	-7.602027	4,807,106,000	-0.214995	53	25.747975	40.351298	0.890714	42.132726	38.56987	0.841914	40.851447	42.535275	39.16762	42.165738	38.755994	40.460866	41.912031	41.658324	41.315857	42.254497	42.508204	41.361039	40.863216	40.460866	40.058516	39.485679	38.755994	42.165738	1	0.121985	83,018,000	0
AAPL	2018-04-19T00:00:00	40.718899	41.32921	40.685909	40.945113	139,235,200	40.947236	40.369325	40.575724	40.613577	40.536965	40.497203	38.782429	41.091586	41.050956	40.982656	40.82889	40.796366	40.643662	40.431384	40.139085	38.524908	41.2257	40.74924	40.649722	40.829171	40.628308	40.57999	39.862811	41.825419	41.812455	41.824174	41.407671	40.323391	40.875067	40.912447	41.279578	0.193226	0.044937	10.919017	23.137234	24.615351	41.094746	40.647021	40.629948	39.32155	58.788473	38.755994	42.165738	57.56751	81.709307	30.55742	-42.43249	4,667,870,800	-0.206927	52	25.758793	40.369325	0.894505	42.158334	38.580315	0.840398	40.838824	42.51962	39.158027	42.165738	38.755994	40.460866	41.908101	41.678742	41.450955	42.135888	42.365247	41.361039	40.863216	40.460866	40.058516	39.485679	38.755994	42.165738	1	0.055212	0	139,235,200
AAPL	2018-04-20T00:00:00	39.050549	40.346578	38.98221	40.200481	261,964,400	40.884555	40.332447	40.453849	40.645756	40.518614	40.47708	38.809867	40.683379	40.687246	40.685409	40.667223	40.662072	40.581187	40.395046	40.11753	38.530138	40.880848	40.623643	40.532401	40.767875	40.589192	40.551343	39.865479	40.848942	41.063475	41.318309	41.387358	40.335871	40.850827	40.94002	41.271587	0.024785	0.040906	12.022083	20.053071	34.410813	40.573974	40.614038	40.629948	39.32155	48.61034	38.826699	42.165738	6.704011	52.223164	-58.858463	-93.295989	4,405,906,400	-0.233487	51	25.77684	40.332447	0.934057	42.200561	38.464332	0.88921	40.668512	42.446933	38.890091	42.165738	38.755994	40.460866	40.911339	40.493469	40.268038	41.13677	41.55464	41.361039	40.863216	40.460866	40.058516	39.485679	38.755994	42.165738	1	-0.002155	0	261,964,400
AAPL	2018-04-23T00:00:00	38.937462	39.333338	38.666472	39.312132	146,062,000	40.771213	40.335982	40.333389	40.696278	40.49885	40.457892	38.838325	40.334195	40.369103	40.416494	40.509972	40.52941	40.516727	40.356688	40.094162	38.534191	40.526831	40.490787	40.415755	40.700884	40.547583	40.520856	39.866749	39.626141	40.047529	40.559377	41.180757	40.298855	40.792055	40.942813	41.256994	-0.116489	0.009427	13.286881	19.005446	35.086613	40.416105	40.437315	40.737164	39.32155	45.271842	38.666472	42.165738	7.744203	24.005241	-92.704143	-92.255797	4,259,844,400	-0.183017	50	25.786795	40.335982	0.928335	42.192651	38.479312	0.871706	40.50365	42.247061	38.760238	42.165738	38.666472	40.416105	39.459779	38.57298	38.095411	39.937348	40.824147	41.339911	40.829018	40.416105	40.003191	39.415315	38.666472	42.165738	1	-0.051194	0	146,062,000
AAPL	2018-04-24T00:00:00	38.39547	39.194295	37.990166	39.038771	134,768,000	40.528266	40.220163	40.216888	40.727052	40.469356	40.435677	38.862383	39.94645	40.010261	40.105567	40.317744	40.36526	40.43354	40.305077	40.060525	38.532811	40.094878	40.305976	40.266685	40.610656	40.492231	40.480016	39.862342	38.506775	39.000579	39.696794	40.809914	40.208354	40.694683	40.916051	41.23396	-0.269081	-0.046274	14.94027	17.252767	37.03051	40.077952	40.077952	40.737164	39.32155	36.616235	37.990166	42.165738	9.706552	8.051588	-114.281638	-90.293448	4,125,076,400	-0.252781	49	25.795589	40.220163	1.019038	42.25824	38.182086	0.835855	40.302871	41.97458	38.631161	42.165738	37.990166	40.077952	38.979091	38.624843	38.312224	39.29171	39.645958	41.180303	40.570669	40.077952	39.585234	38.883738	37.990166	42.165738	1	-0.092866	0	134,768,000
AAPL	2018-04-25T00:00:00	38.562771	38.979858	38.270577	38.32006	113,528,400	40.321136	40.164904	40.107645	40.731482	40.435928	40.423561	38.886253	39.669714	39.747081	39.868214	40.158201	40.226607	40.360177	40.259227	40.030866	38.533109	39.737515	40.14813	40.139445	40.525782	40.442057	40.442928	39.859361	37.90992	38.264938	38.947292	40.357988	40.082513	40.568761	40.864253	41.203829	-0.372221	-0.111464	16.475559	16.299265	34.983958	40.077952	40.077952	40.701229	39.32155	35.662786	37.990166	42.165738	13.713216	10.38799	-102.879138	-86.286784	4,238,604,800	-0.223675	50	25.803086	40.164904	1.078773	42.322451	38.007358	0.842419	40.137147	41.821986	38.452308	42.165738	37.990166	40.077952	38.526643	37.858992	37.322514	39.063121	39.730773	41.180303	40.570669	40.077952	39.585234	38.883738	37.990166	42.165738	0	-0.028031	113,528,400	0
AAPL	2018-04-26T00:00:00	38.697098	39.052916	38.496801	38.673532	111,852,000	40.08738	40.138277	40.041194	40.730917	40.406325	40.407226	38.910247	39.475191	39.556175	39.688042	40.025374	40.108953	40.294958	40.218118	40.004455	38.534741	39.442235	40.008338	40.030941	40.446002	40.396299	40.408741	39.857479	37.83338	37.94667	38.385346	39.897722	39.937846	40.423512	40.79165	41.167784	-0.438072	-0.176785	17.786063	16.158285	33.424207	40.077952	40.077952	41.129503	39.32155	42.58739	37.990166	42.165738	16.930187	13.449985	-93.410138	-83.069813	4,350,456,800	-0.210066	51	25.810541	40.138277	1.109216	42.356709	37.919845	0.804716	39.999999	41.609432	38.390567	42.165738	37.990166	40.077952	38.604402	38.228946	37.895122	38.938227	39.313682	41.180303	40.570669	40.077952	39.585234	38.883738	37.990166	42.165738	0	0.027543	111,852,000	0
AAPL	2018-04-27T00:00:00	38.249374	38.723013	37.851139	38.645251	142,623,200	39.794948	40.073947	39.979644	40.707117	40.370815	40.388291	38.931759	39.230028	39.318575	39.466709	39.863919	39.965908	40.214739	40.166309	39.969701	38.531901	39.108053	39.828443	39.893109	40.348687	40.339537	40.366011	39.850903	37.908121	37.877442	37.972547	39.436524	39.773943	40.257984	40.696587	41.124398	-0.520387	-0.245506	19.473482	15.027095	36.268601	40.008439	40.008439	41.232004	39.32155	36.338016	37.851139	42.165738	9.229946	13.291116	-117.026411	-90.770054	4,207,833,600	-0.176711	50	25.819705	40.073947	1.180973	42.435893	37.712	0.787717	39.833273	41.408707	38.25784	42.165738	37.851139	40.008439	38.748938	38.444961	38.192823	39.001075	39.305053	41.147493	40.517561	40.008439	39.499316	38.774463	37.851139	42.165738	1	-0.025079	0	142,623,200
AAPL	2018-04-30T00:00:00	38.942146	39.41343	38.136252	38.20459	169,709,600	39.546109	40.057216	39.98266	40.670687	40.344667	40.379217	38.954369	39.172451	39.250133	39.386007	39.780122	39.887157	40.164833	40.134095	39.949353	38.535983	38.952998	39.720652	39.813302	40.279472	40.30194	40.337375	39.851006	38.215979	38.0852	37.868448	39.047731	39.624045	40.093403	40.590471	41.077	-0.523686	-0.301142	19.987345	18.908923	32.661498	39.9943	40.008439	41.147767	39.32155	35.747309	37.851139	42.165738	25.286408	17.148847	-82.145505	-74.713592	4,377,543,200	-0.156997	51	25.831198	40.057216	1.195146	42.447509	37.666923	0.812459	39.748404	41.373321	38.123487	42.165738	37.851139	40.008439	38.274509	37.826005	37.402635	38.697879	39.146383	41.147493	40.517561	40.008439	39.499316	38.774463	37.851139	42.165738	0	0.030055	169,709,600	0
AAPL	2018-05-01T00:00:00	39.847027	39.870589	38.944518	39.21315	214,277,600	39.330732	40.065582	39.948067	40.654993	40.327486	40.379568	38.980025	39.307366	39.358659	39.456933	39.786204	39.88407	40.15237	40.12654	39.947327	38.549028	39.00771	39.700634	39.802868	40.247172	40.288844	40.326836	39.859889	38.825347	38.620903	38.16111	38.805744	39.517118	39.952036	40.486643	41.02972	-0.448117	-0.330537	19.838433	21.099872	30.302163	39.590175	40.008439	41.053515	39.32155	44.623367	37.851139	42.165738	46.258937	26.925097	-36.816086	-53.741063	4,591,820,800	-0.111197	52	25.84668	40.065582	1.192948	42.451479	37.679685	0.84141	39.757797	41.440616	38.074977	42.165738	37.851139	40.008439	38.830609	38.247789	37.553432	39.524967	40.107787	41.147493	40.517561	40.008439	39.499316	38.774463	37.851139	42.165738	0	0.077044	214,277,600	0
AAPL	2018-05-02T00:00:00	41.607265	41.885321	40.954537	41.291503	266,157,600	39.300806	40.124021	40.02564	40.677237	40.328112	40.399	39.013877	39.767346	39.767497	39.787753	39.951755	40.016624	40.209425	40.165507	39.980197	38.579459	39.421625	39.847461	39.930499	40.284516	40.322523	40.351147	39.88603	40.013784	39.662858	38.974195	38.819824	39.498182	39.866142	40.406843	40.989716	-0.243387	-0.313107	19.224655	32.440594	25.881915	39.86823	40.008439	40.877961	39.32155	53.298914	37.851139	42.165738	87.056209	52.867184	89.487253	-12.943791	4,857,978,400	-0.11185	53	25.868276	40.124021	1.239882	42.603784	37.644258	0.943913	39.933937	41.821763	38.04611	42.165738	37.851139	40.008439	39.554045	39.237501	38.627974	40.163571	40.480115	41.147493	40.517561	40.008439	39.499316	38.774463	37.851139	42.165738	0	0.116834	266,157,600	0
AAPL	2018-05-03T00:00:00	41.682674	41.826416	41.105353	41.444678	136,272,800	39.397184	40.17221	40.123761	40.704666	40.332559	40.418458	39.0475	40.150412	40.115711	40.07928	40.109111	40.144782	40.2672	40.205432	40.01391	38.610336	39.854692	39.995905	40.057963	40.323945	40.358169	40.376566	39.912586	41.25581	40.7898	39.97562	39.034654	39.552913	39.830336	40.352262	40.957006	-0.074197	-0.265325	18.654718	30.732686	24.519303	39.86823	40.008439	40.861469	39.32155	52.953989	37.851139	42.165738	88.803971	74.039706	85.245776	-11.196029	4,994,251,200	-0.068173	54	25.879363	40.17221	1.282225	42.736659	37.607761	0.961923	40.100483	42.024329	38.176637	42.165738	37.851139	40.008439	41.482374	41.079428	40.55159	42.010212	42.413159	41.147493	40.517561	40.008439	39.499316	38.774463	37.851139	42.165738	0	0.150271	136,272,800	0
AAPL	2018-05-04T00:00:00	43.318035	43.417004	41.984302	42.003153	224,805,200	39.823932	40.354243	40.275043	40.758063	40.349705	40.454152	39.088205	40.783937	40.697952	40.57755	40.400832	40.388878	40.38684	40.287343	40.079338	38.657179	40.567574	40.295507	40.303676	40.42643	40.436734	40.433984	39.955078	42.627599	42.101438	41.206192	39.522499	39.709548	39.866583	40.339182	40.937798	0.189662	-0.174328	19.295641	38.050501	21.576866	40.634072	40.634072	40.795488	39.32155	59.443544	37.851139	43.417004	98.221855	91.360678	150.515463	-1.778145	5,219,056,400	0.046895	55	25.899507	40.354243	1.455055	43.264353	37.444133	1.06123	40.406917	42.529377	38.284456	43.417004	37.851139	40.634072	41.538148	41.249879	40.817084	41.970943	42.259211	42.10346	41.290844	40.634072	39.9773	39.042234	37.851139	43.417004	0	0.178108	224,805,200	0
AAPL	2018-05-07T00:00:00	43.631428	44.222887	43.534814	43.636138	169,805,600	40.293329	40.532271	40.44923	40.803589	40.370529	40.485236	39.131269	41.353435	41.231311	41.047377	40.694522	40.638305	40.514079	40.375345	40.149676	38.706674	41.259846	40.60762	40.56186	40.539111	40.523095	40.4969	40.000285	43.735998	43.264915	42.430337	40.210714	39.951826	39.96779	40.36592	40.932611	0.419227	-0.055617	20.363771	41.272781	20.213915	41.037013	41.037013	40.698285	39.32155	58.373648	37.851139	44.222887	90.717469	92.581098	170.832209	-9.282531	5,388,862,000	0.039005	56	25.914966	40.532271	1.626302	43.784874	37.279668	1.073348	40.714013	42.86071	38.567316	44.222887	37.851139	41.037013	42.906447	42.39589	41.473744	43.828592	44.33915	42.719155	41.78888	41.037013	40.285147	39.214693	37.851139	44.222887	0	0.201018	0	169,805,600
AAPL	2018-05-08T00:00:00	43.841148	43.881207	43.28032	43.591369	113,611,200	40.837897	40.683081	40.615688	40.836956	40.396653	40.520694	39.175463	41.850978	41.705827	41.477188	40.980579	40.884678	40.644552	40.46655	40.222775	38.757763	41.904904	40.922751	40.822777	40.658231	40.614428	40.563354	40.047149	44.449292	44.12925	43.517158	41.017675	40.260184	40.124585	40.429338	40.941661	0.611038	0.077714	21.066224	39.488896	21.170808	41.037013	41.037013	40.603429	39.32155	59.818228	37.851139	44.222887	94.008883	94.316069	140.871383	-5.991117	5,502,473,200	0.057556	57	25.925416	40.683081	1.7868	44.256681	37.109481	1.083616	41.011835	43.179067	38.844604	44.222887	37.851139	41.037013	43.796376	43.369865	43.108303	44.057939	44.48445	42.719155	41.78888	41.037013	40.285147	39.214693	37.851139	44.222887	0	0.219601	113,611,200	0
AAPL	2018-05-09T00:00:00	44.149841	44.159265	43.645568	43.958972	92,844,800	41.396604	40.85887	40.764142	40.87923	40.431461	40.5579	39.219081	42.31075	42.150193	41.888365	41.268694	41.135844	40.782015	40.563479	40.300538	38.811416	42.507076	41.252919	41.094635	40.788148	40.713196	40.635218	40.096645	44.820592	44.631201	44.348941	41.871489	40.616643	40.329414	40.526719	40.965453	0.778979	0.217967	21.889471	40.049163	20.360607	41.037013	41.037013	40.50623	39.32155	69.117619	37.851139	44.222887	98.853596	94.526649	134.125581	-1.146404	5,595,318,000	0.098573	58	25.934094	40.85887	1.947447	44.753763	36.963977	1.033121	41.310693	43.376936	39.24445	44.222887	37.851139	41.037013	43.667558	43.45391	43.066671	44.054797	44.268446	42.719155	41.78888	41.037013	40.285147	39.214693	37.851139	44.222887	0	0.234391	92,844,800	0
AAPL	2018-05-10T00:00:00	44.781357	44.859119	44.218173	44.239384	111,957,200	42.00503	41.046205	40.92664	40.935407	40.474564	40.60154	39.265099	42.804872	42.628587	42.333441	41.588027	41.416268	40.938852	40.674476	40.389268	38.870818	43.122486	41.626489	41.403651	40.941173	40.827667	40.718851	40.151991	45.061345	44.999876	44.994247	42.752791	41.015996	40.578822	40.658494	41.005342	0.952057	0.364785	23.063381	43.205438	19.264371	41.497686	41.355129	40.50623	39.32155	86.104525	37.851139	44.859119	98.890376	97.250952	139.979605	-1.109624	5,707,275,200	0.123035	59	25.94491	41.046205	2.136297	45.318799	36.773611	0.959735	41.641232	43.560702	39.721763	44.859119	37.851139	41.355129	43.984892	43.810518	43.471194	44.324215	44.498589	43.205236	42.182071	41.355129	40.528188	39.350847	37.851139	44.859119	0	0.245865	111,957,200	0
AAPL	2018-05-11T00:00:00	44.611053	44.958783	44.341386	44.823951	104,848,800	42.641198	41.218073	41.123988	41.002882	40.524221	40.639369	39.309428	43.166108	42.989035	42.683843	41.862848	41.662021	41.082859	40.77807	40.472867	38.927935	43.596308	41.965998	41.687068	41.085316	40.936522	40.798247	40.205185	45.155425	45.151607	45.378844	43.570554	41.431467	40.855055	40.815882	41.058849	1.063224	0.504473	24.210158	41.905164	18.338786	41.951651	41.404961	40.50623	39.32155	85.488207	37.851139	44.958783	95.107669	97.617214	124.41261	-4.892331	5,602,426,400	0.122292	58	25.954936	41.218073	2.280497	45.779066	36.657079	0.956201	41.924073	43.836475	40.01167	44.958783	37.851139	41.404961	44.61955	44.37998	43.978604	45.020926	45.260496	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	0.154446	0	104,848,800
AAPL	2018-05-14T00:00:00	44.506958	44.833399	44.43836	44.710392	83,115,200	43.197679	41.371894	41.301431	41.062572	40.582221	40.670407	39.356613	43.434278	43.265021	42.964322	42.103221	41.880862	41.217138	40.876199	40.55275	38.983448	43.935537	42.279225	41.947296	41.22273	41.041331	40.874833	40.256902	45.101179	45.132827	45.526033	44.281534	41.845828	41.144422	40.990386	41.123824	1.1299	0.629558	25.275021	40.562263	17.751098	42.95666	41.404961	40.50623	39.32155	90.442724	37.851139	44.958783	93.643112	95.880386	110.424248	-6.356888	5,519,311,200	0.090446	57	25.962832	41.371894	2.39639	46.164674	36.579113	0.898409	42.170062	43.96688	40.373244	44.958783	37.851139	41.404961	44.637074	44.315365	44.019677	44.932762	45.254471	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	0.075511	0	83,115,200
AAPL	2018-05-15T00:00:00	44.102455	44.251483	43.785478	44.182881	94,780,800	43.623222	41.476977	41.432532	41.111298	40.633576	40.701813	39.403011	43.567913	43.417282	43.13942	42.28497	42.051754	41.330288	40.9611	40.623041	39.034383	44.100042	42.539279	42.162759	41.341941	41.133968	40.942795	40.304124	44.825027	44.908287	45.401016	44.835016	42.235266	41.431932	41.171355	41.196862	1.136995	0.731046	25.378471	38.157225	22.064091	43.032068	41.404961	40.50623	39.32155	85.542993	37.851139	44.958783	87.952015	92.234265	85.888076	-12.047985	5,424,530,400	0.08622	56	25.971632	41.476977	2.470357	46.417692	36.536262	0.89928	42.354099	44.15266	40.555538	44.958783	37.851139	41.404961	44.592906	44.352412	44.197867	44.747451	44.987944	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	0.007643	0	94,780,800
AAPL	2018-05-16T00:00:00	44.51405	44.580287	43.998371	44.014932	76,732,400	43.9139	41.607353	41.587731	41.168962	40.701528	40.73778	39.452363	43.757141	43.616694	43.350901	42.487613	42.241161	41.455141	41.054599	40.700091	39.088907	44.262011	42.828524	42.399799	41.475383	41.236086	41.018284	40.35498	44.591979	44.716364	45.219424	45.255893	42.609769	41.718169	41.358511	41.277964	1.16243	0.817323	25.715794	39.055819	20.983412	43.471542	41.404961	40.45203	39.32155	86.039692	37.851139	44.958783	93.742885	91.779338	89.494421	-6.257115	5,501,262,800	0.107074	57	25.978911	41.607353	2.561352	46.730058	36.484648	0.901123	42.559809	44.362055	40.757562	44.958783	37.851139	41.404961	44.046472	43.841461	43.580468	44.307466	44.512477	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	0	0.049578	76,732,400	0
AAPL	2018-05-17T00:00:00	44.232563	44.686739	44.083535	44.471478	69,176,000	44.168889	41.783036	41.715647	41.228726	40.768824	40.769384	39.49877	43.852225	43.72867	43.486541	42.646245	42.394346	41.564059	41.138229	40.770041	39.140088	44.31995	43.078544	42.603248	41.595524	41.329008	41.087488	40.402544	44.391252	44.503763	44.982978	45.519177	42.958117	41.993893	41.545599	41.364307	1.146656	0.883189	26.107995	37.945989	19.895593	44.119551	41.404961	40.45203	39.32155	87.849286	38.136252	44.958783	89.355564	90.350155	79.059377	-10.644436	5,432,086,800	0.141405	56	25.985369	41.783036	2.6171	47.017237	36.548835	0.881933	42.719119	44.482984	40.955253	44.958783	37.851139	41.404961	44.364236	44.148185	43.78232	44.730101	44.946152	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	-0.014815	0	69,176,000
AAPL	2018-05-18T00:00:00	44.071712	44.426538	44.029135	44.279878	73,190,800	44.244257	42.034094	41.831568	41.276271	40.832536	40.799379	39.536116	43.896123	43.791042	43.576568	42.775833	42.523374	41.662399	41.215426	40.835421	39.189159	44.302281	43.296513	42.784484	41.707014	41.415926	41.152881	40.448046	44.224756	44.308221	44.71921	45.633227	43.275509	42.254964	41.728025	41.453532	1.108399	0.928231	26.391305	36.599786	19.675398	44.119551	41.404961	40.497392	39.32155	84.790666	38.944518	44.958783	85.250558	89.449669	65.117362	-14.749442	5,358,896,000	0.218725	55	25.992137	42.034094	2.581778	47.197651	36.870537	0.819092	42.847937	44.48612	41.209754	44.958783	37.851139	41.404961	44.334279	43.981819	43.731075	44.585023	44.937483	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	-0.069798	0	73,190,800
AAPL	2018-05-21T00:00:00	44.383961	44.771903	44.213644	44.471483	73,603,200	44.31951	42.306419	41.949705	41.315734	40.899316	40.842916	39.576852	43.99369	43.898845	43.700782	42.922027	42.666496	41.769127	41.298809	40.905689	39.240848	44.327682	43.52031	42.980822	41.828884	41.509385	41.223863	40.496283	44.191437	44.223	44.511444	45.655521	43.572716	42.505893	41.908366	41.545407	1.090703	0.960726	26.932652	37.402327	18.434474	44.302176	41.404961	40.564555	39.32155	83.46112	40.954537	44.958783	85.644683	86.750268	64.166077	-14.355317	5,432,499,200	0.224354	56	25.999055	42.306419	2.524569	47.355558	37.257281	0.802788	42.994225	44.599801	41.388649	44.958783	37.851139	41.404961	44.175795	43.925052	43.778392	44.322455	44.573198	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	0	-0.016458	0	73,603,200
AAPL	2018-05-22T00:00:00	44.272785	44.679652	44.182895	44.561377	60,962,800	44.362674	42.600285	42.040584	41.344773	40.987394	40.885272	39.616076	44.049509	43.966834	43.788783	43.044823	42.790057	41.867309	41.377071	40.972364	39.290917	44.319187	43.707583	43.15952	41.944847	41.59816	41.291781	40.543009	44.197291	44.211796	44.37041	45.596881	43.84933	42.74348	42.084844	41.638138	1.05554	0.979689	27.384484	35.68286	17.871568	44.372131	41.404961	40.585171	39.32155	75.977961	41.105353	44.958783	82.197737	84.364326	53.270832	-17.802263	5,371,536,400	0.233021	55	26.004747	42.600285	2.38349	47.367265	37.833305	0.692678	43.115993	44.501349	41.730636	44.958783	37.851139	41.404961	44.456503	44.141102	43.898244	44.699361	45.014762	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	-0.070771	0	60,962,800
AAPL	2018-05-23T00:00:00	44.556633	44.58975	43.941601	44.081168	80,233,600	44.403353	42.899978	42.146589	41.387736	41.091805	40.929339	39.653902	44.150934	44.07407	43.906913	43.18226	42.925947	41.972773	41.460744	41.04334	39.343313	44.354452	43.893901	43.353062	42.070802	41.692087	41.364481	40.592169	44.324175	44.293534	44.344618	45.503224	44.116749	42.973686	42.260363	41.732041	1.038605	0.991472	27.394992	33.517723	19.046075	44.372131	41.404961	40.949235	39.32155	76.915838	41.984302	44.958783	86.479997	84.774139	44.503445	-13.520003	5,451,770,000	0.27341	56	26.012349	42.899978	2.220348	47.340673	38.459283	0.68747	43.253197	44.628136	41.878257	44.958783	37.851139	41.404961	44.378444	44.077236	43.881687	44.573993	44.875202	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	0	-0.016855	80,233,600	0
AAPL	2018-05-24T00:00:00	44.506958	44.670178	44.048053	44.653622	92,936,000	44.375913	43.190471	42.298111	41.436917	41.175088	40.977251	39.69	44.222139	44.152777	43.999228	43.302687	43.047564	42.072153	41.540908	41.111926	39.394692	44.373289	44.046947	43.534629	42.193124	41.78196	41.435325	40.640458	44.456526	44.401037	44.377978	45.389248	44.374247	43.19544	42.4341	41.826052	1.009538	0.995085	27.483386	32.302534	17.92199	44.309439	41.404961	40.949235	39.32155	65.839206	43.28032	44.958783	73.081032	80.586255	37.697031	-26.918968	5,358,834,000	0.306296	55	26.021122	43.190471	2.011799	47.21407	39.166873	0.608027	43.372602	44.588656	42.156549	44.958783	37.851139	41.404961	44.362661	44.135572	43.714512	44.783722	45.010811	43.281379	42.243663	41.404961	40.566259	39.372175	37.851139	44.958783	1	-0.070672	0	92,936,000
AAPL	2018-05-25T00:00:00	44.608673	44.86178	44.388679	44.525879	69,844,000	44.375675	43.508436	42.520436	41.487143	41.270649	41.01907	39.725465	44.299446	44.235667	44.092989	43.421413	43.167649	42.171624	41.621638	41.181169	39.446572	44.415609	44.182014	43.712365	42.317507	41.872317	41.507234	40.6894	44.578389	44.525417	44.448674	45.273427	44.621925	43.410487	42.607493	41.920168	0.983374	0.992743	27.756695	32.680444	17.095684	44.323629	41.404961	40.870883	39.32155	63.797351	43.28032	44.958783	79.141045	79.567358	35.093786	-20.858955	5,428,678,000	0.318796	56	26.027747	43.508436	1.661867	46.832169	40.184703	0.577187	43.490323	44.644698	42.335949	44.958783	38.136252	41.547518	44.408397	44.146615	43.786271	44.76874	45.030522	43.348666	42.352576	41.547518	40.742459	39.596274	38.136252	44.958783	0	-0.016332	69,844,000	0
AAPL	2018-05-29T00:00:00	44.447823	44.648892	44.204176	44.37686	90,056,400	44.369761	43.78372	42.74085	41.53712	41.377802	41.05935	39.7661	44.329121	44.274241	44.147579	43.514723	43.266124	42.260887	41.696011	41.245855	39.496336	44.428727	44.271479	43.860625	42.433612	41.955927	41.57513	40.736389	44.604608	44.573835	44.498665	45.1471	44.851029	43.615379	42.778846	42.013442	0.938838	0.981962	27.659274	31.223157	18.183383	44.40169	41.404961	40.594006	39.32155	58.685252	43.645568	44.958783	61.090878	71.104318	21.50569	-38.909122	5,338,621,600	0.314253	55	26.036208	43.78372	1.277127	46.337974	41.229466	0.566032	43.581514	44.713578	42.449449	44.958783	38.944518	41.951651	44.619711	44.377642	44.14661	44.850742	45.092812	43.539417	42.661334	41.951651	41.241967	40.231571	38.944518	44.958783	1	-0.06979	90,056,400	0
AAPL	2018-05-30T00:00:00	44.353203	44.471478	44.182886	44.405244	74,762,000	44.394836	44.009029	42.97916	41.598024	41.477755	41.096807	39.803738	44.333937	44.288598	44.179213	43.590949	43.349745	42.342939	41.765938	41.307386	39.544663	44.425716	44.325716	43.984652	42.544047	42.034227	41.640355	40.782032	44.537656	44.545936	44.510988	45.016729	45.054657	43.809387	42.947198	42.105316	0.885697	0.962709	27.526999	30.279547	17.856801	44.40169	41.404961	40.42671	39.32155	53.10146	43.785478	44.958783	48.386787	62.872903	11.422291	-51.613213	5,263,859,600	0.246628	54	26.043189	44.009029	0.882625	45.774278	42.243779	0.549953	43.655008	44.754915	42.555101	44.958783	40.954537	42.95666	44.43363	44.218368	43.988914	44.663084	44.878346	44.013781	43.429161	42.95666	42.484159	41.811445	40.954537	44.958783	1	-0.115148	0	74,762,000
AAPL	2018-05-31T00:00:00	44.204163	44.525871	44.031482	44.286957	109,931,200	44.363847	44.138874	43.204815	41.65623	41.555927	41.12815	39.837858	44.307982	44.273246	44.183051	43.646695	43.41547	42.415928	41.830101	41.364748	39.591026	44.391049	44.3443	44.078883	42.646248	42.105975	41.701887	40.825817	44.393314	44.435397	44.462733	44.878436	45.224018	43.989595	43.110497	42.195143	0.82208	0.934583	27.096333	28.680461	18.531074	44.40169	41.404961	40.077952	39.32155	39.678234	43.785478	44.958783	35.684183	48.387283	4.899029	-64.315817	5,153,928,400	0.195843	53	26.053363	44.138874	0.677997	45.494868	42.78288	0.534604	43.707308	44.776517	42.6381	44.958783	41.105353	43.032068	44.335856	44.200233	44.047264	44.488825	44.624447	44.049373	43.486773	43.032068	42.577363	41.929987	41.105353	44.958783	1	-0.153353	0	109,931,200
AAPL	2018-06-01T00:00:00	45.001354	45.006083	44.412342	44.469116	93,770,000	44.440726	44.304808	43.456986	41.74909	41.639607	41.16899	39.873919	44.446657	44.405629	44.308944	43.769846	43.537461	42.517317	41.913555	41.43676	39.64486	44.506959	44.426441	44.217079	42.777429	42.196644	41.778584	40.877195	44.486638	44.503412	44.532648	44.805019	45.38044	44.169948	43.277405	42.286265	0.826463	0.912959	27.283811	31.315776	16.965955	44.473842	41.428611	40.077952	39.32155	55.701328	43.785478	45.006083	99.612617	61.227862	17.271972	-0.387383	5,247,698,400	0.205358	54	26.062412	44.304808	0.39029	45.085387	43.524228	0.547784	43.830551	44.92612	42.734982	45.006083	41.984302	43.495192	44.253839	43.981806	43.759449	44.476195	44.748228	44.292942	43.851762	43.495192	43.138622	42.630963	41.984302	45.006083	0	-0.085251	93,770,000	0
AAPL	2018-06-04T00:00:00	45.377468	45.753582	45.263925	45.332523	105,064,800	44.571302	44.407779	43.742109	41.860877	41.718781	41.213638	39.91262	44.632819	44.582327	44.473332	43.915994	43.679	42.62948	42.004711	41.514794	39.701901	44.677276	44.528599	44.364808	42.919719	42.295009	41.86192	40.931957	44.834554	44.76619	44.735102	44.811555	45.529349	44.355911	43.45049	42.380035	0.850482	0.900464	28.207732	36.665807	15.632218	44.847591	41.802361	40.077952	40.178098	61.779849	43.785478	45.753582	80.88951	72.062103	35.240035	-19.11049	5,352,763,200	0.082887	55	26.072742	44.407779	0.38791	45.1836	43.631959	0.573298	43.977876	45.124472	42.83128	45.753582	43.28032	44.516951	44.806593	44.607104	44.212853	45.200844	45.400333	45.169892	44.808796	44.516951	44.225106	43.809598	43.28032	45.753582	0	-0.026598	105,064,800	0
AAPL	2018-06-05T00:00:00	45.727554	45.876582	45.502832	45.670785	86,264,000	44.705661	44.512586	44.013526	41.998093	41.784966	41.261882	39.956684	44.851766	44.79055	44.66629	44.080681	43.836581	42.750973	42.102681	41.598215	39.761858	44.887503	44.654292	44.517535	43.071353	42.400503	41.951305	40.989817	45.351207	45.189241	45.056372	44.907927	45.674764	44.55095	43.631256	42.477554	0.887535	0.897878	29.175771	36.026403	14.800813	44.909091	42.006417	40.008439	40.545703	72.319754	43.941601	45.876582	92.298227	90.933451	41.997229	-7.701773	5,439,027,200	0.166244	56	26.081369	44.512586	0.445941	45.404468	43.620703	0.557415	44.144512	45.259342	43.029683	45.876582	43.28032	44.578451	45.464992	45.176401	44.975334	45.666059	45.954649	45.263864	44.88481	44.578451	44.272092	43.83592	43.28032	45.876582	0	0.023683	86,264,000	0
AAPL	2018-06-06T00:00:00	45.886036	45.909692	45.398743	45.803245	83,734,400	44.866986	44.61483	44.255086	42.101577	41.855024	41.309386	40.001962	45.05862	44.98973	44.853943	44.244804	43.994231	42.873917	42.202243	41.683123	39.822795	45.102117	44.785097	44.661574	43.223822	42.508426	42.042872	41.048815	45.837499	45.629672	45.411781	45.076037	45.815239	44.754986	43.818862	42.578945	0.919094	0.902121	29.842164	34.031004	15.109371	44.970587	42.427105	40.001369	40.545703	70.251424	43.941601	45.909692	98.797999	90.661912	41.430339	-1.202001	5,522,761,600	0.156107	57	26.089803	44.61483	0.513239	45.641308	43.588352	0.552346	44.310372	45.415063	43.20568	45.909692	43.645568	44.77763	45.702323	45.528064	45.328573	45.901814	46.076073	45.375359	45.044797	44.77763	44.510464	44.130091	43.645568	45.909692	0	0.066555	83,734,400	0

Subsets and Splits

No community queries yet

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