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	2018-06-07T00:00:00	45.763031	45.938076	45.498092	45.923884	85,388,800	44.987626	44.69549	44.421317	42.223478	41.925264	41.351413	40.046964	45.199502	45.13033	44.993803	44.382825	44.130293	42.987215	42.295947	41.763913	39.881902	45.265034	44.894449	44.77757	43.367408	42.611268	42.131063	41.106139	46.092022	45.944801	45.714024	45.271612	45.942383	44.96254	44.009795	42.683303	0.923532	0.906403	30.490377	32.683615	14.371219	44.984779	43.446306	39.799307	40.545703	73.699519	43.941601	45.938076	91.232302	94.109509	40.630879	-8.767698	5,437,372,800	0.114936	56	26.098343	44.69549	0.560869	45.817227	43.573752	0.540687	44.44872	45.530094	43.367346	45.938076	43.785478	44.861777	45.73149	45.553288	45.220541	46.064238	46.24244	45.430063	45.115784	44.861777	44.607771	44.246134	43.785478	45.938076	1	0.002878	0	85,388,800
AAPL	2018-06-08T00:00:00	45.34671	45.417676	44.89017	45.221339	106,627,200	45.071601	44.723757	44.567878	42.34582	41.992403	41.391388	40.086879	45.228944	45.169672	45.048096	44.470451	44.223863	43.079744	42.376231	41.834859	39.936278	45.330322	44.95647	44.848754	43.489888	42.701306	42.210178	41.158873	46.007984	45.976258	45.8569	45.432729	46.042353	45.163719	44.197669	42.78855	0.883275	0.901778	29.764496	29.594696	19.595325	44.984779	43.521714	39.938334	40.545703	68.295951	43.941601	45.938076	70.379513	86.803271	21.676525	-29.620487	5,330,745,600	0.111297	55	26.108772	44.723757	0.579366	45.882489	43.565025	0.574648	44.534243	45.68354	43.384946	45.938076	43.785478	44.861777	45.733066	45.528057	45.293083	45.968041	46.17305	45.430063	45.115784	44.861777	44.607771	44.246134	43.785478	45.938076	1	-0.05158	106,627,200	0
AAPL	2018-06-11T00:00:00	45.235535	45.410583	44.994256	45.263923	73,234,000	45.134288	44.754981	44.644578	42.459811	42.053568	41.423423	40.126005	45.230262	45.181647	45.076933	44.540004	44.301684	43.164285	42.451476	41.902199	39.989007	45.360128	45.005211	44.900112	43.60321	42.786652	42.2863	41.210103	45.713692	45.797005	45.852096	45.544889	46.11173	45.355181	44.379845	42.893896	0.832799	0.887982	29.090464	28.224517	18.688098	44.984779	43.961189	39.938334	40.545703	62.968269	43.941601	45.938076	64.810923	75.474246	22.359769	-35.189077	5,257,511,600	0.128183	54	26.115886	44.754981	0.589708	45.934397	43.575566	0.554372	44.601033	45.709778	43.492288	45.938076	43.785478	44.861777	45.218185	45.018695	44.690679	45.546201	45.745692	45.430063	45.115784	44.861777	44.607771	44.246134	43.785478	45.938076	1	-0.097884	0	73,234,000
AAPL	2018-06-12T00:00:00	45.483921	45.561983	45.216618	45.273391	67,644,400	45.237897	44.803829	44.718678	42.583954	42.108619	41.457566	40.167203	45.280994	45.236606	45.139546	44.625814	44.392626	43.255251	42.531277	41.973125	40.043683	45.423698	45.074634	44.964677	43.721802	42.876924	42.366706	41.263416	45.474783	45.600271	45.788186	45.631177	46.15926	45.539904	44.557938	43.000137	0.803577	0.871101	28.676344	28.844642	17.945839	44.984779	44.609198	40.634072	40.634072	67.704028	43.941601	45.938076	77.252167	70.814201	33.05184	-22.747833	5,325,156,000	0.184119	55	26.122538	44.803829	0.608253	46.020336	43.587323	0.543559	44.685117	45.772235	43.598	45.938076	43.785478	44.861777	45.213458	45.016333	44.79713	45.43266	45.629785	45.430063	45.115784	44.861777	44.607771	44.246134	43.785478	45.938076	0	-0.036984	67,644,400	0
AAPL	2018-06-13T00:00:00	45.110149	45.625831	45.048648	45.517016	86,553,600	45.313592	44.854214	44.769438	42.692563	42.147783	41.489849	40.205842	45.246825	45.213614	45.135024	44.669845	44.44782	43.327992	42.599142	42.035244	40.094095	45.400471	45.103807	44.99479	43.820869	42.955912	42.439034	41.3126	45.257472	45.374725	45.636191	45.666521	46.177407	45.708057	44.726454	43.105493	0.741708	0.845222	27.916926	26.920267	18.690105	45.175209	44.609198	41.037013	41.037013	57.883876	44.031482	45.938076	56.575625	66.212905	23.796133	-43.424375	5,238,602,400	0.123414	54	26.130879	44.854214	0.588513	46.03124	43.677189	0.53849	44.725597	45.802576	43.648617	45.938076	43.941601	44.939838	45.420841	45.279698	45.075475	45.625063	45.766206	45.466908	45.175422	44.939838	44.704254	44.368846	43.941601	45.938076	1	-0.08473	0	86,553,600
AAPL	2018-06-14T00:00:00	45.133823	45.315968	44.996624	45.311236	86,440,400	45.406558	44.885203	44.808797	42.786469	42.189086	41.525795	40.242717	45.224225	45.199106	45.134839	44.712025	44.500589	43.398809	42.665844	42.096602	40.144242	45.367786	45.130437	45.02282	43.916605	43.034492	42.511192	41.361634	45.127204	45.19535	45.451644	45.668204	46.17282	45.858506	44.884754	43.209948	0.68667	0.813512	27.093712	25.891056	18.598377	45.414123	44.791822	41.037013	41.037013	58.99523	44.031482	45.938076	57.817316	63.881703	17.138528	-42.182684	5,325,042,800	0.07991	55	26.139212	44.885203	0.58597	46.057143	43.713262	0.516863	44.764475	45.7982	43.73075	45.938076	43.941601	44.939838	45.261543	44.897254	44.684359	45.474438	45.838726	45.466908	45.175422	44.939838	44.704254	44.368846	43.941601	45.938076	0	-0.02513	0	86,440,400
AAPL	2018-06-15T00:00:00	44.670181	44.98243	44.532982	44.951677	246,876,800	45.373441	44.907084	44.80435	42.865495	42.225055	41.557011	40.27559	45.113416	45.102938	45.063353	44.708221	44.513635	43.448667	42.71859	42.147564	40.189276	45.233899	45.109958	45.012157	43.990476	43.099784	42.573457	41.405689	44.91579	44.975223	45.190637	45.61063	46.13853	45.982448	45.027116	43.311508	0.598739	0.770557	25.344564	24.029582	22.809136	45.235529	44.861777	41.037013	41.037013	50.799564	44.031482	45.938076	33.499496	49.297479	-11.503188	-66.500504	5,078,166,000	0.039112	54	26.162391	44.907084	0.568219	46.043521	43.770646	0.525987	44.755495	45.807469	43.703521	45.938076	43.941601	44.939838	45.148805	44.981642	44.829461	45.300987	45.46815	45.466908	45.175422	44.939838	44.704254	44.368846	43.941601	45.938076	1	-0.074045	0	246,876,800
AAPL	2018-06-18T00:00:00	44.64653	44.760073	44.28224	44.443097	73,939,600	45.300347	44.935825	44.805769	42.964879	42.270511	41.594608	40.30783	45.020039	45.019955	44.999227	44.702613	44.523857	43.495642	42.769325	42.197048	40.233627	45.101733	45.085144	45.000017	44.06032	43.163507	42.634636	41.449181	44.695888	44.77157	44.933977	45.504273	46.083048	46.080643	45.154094	43.410096	0.521137	0.720673	23.821081	22.635774	24.529849	45.110158	44.861777	41.426407	41.355129	52.678606	44.031482	45.938076	32.259006	41.19194	-27.082279	-67.740994	5,004,226,400	0.091215	53	26.169313	44.935825	0.537445	46.010715	43.860934	0.528352	44.745117	45.801822	43.688413	45.938076	43.941601	44.939838	44.728531	44.474632	44.279083	44.92408	45.177979	45.466908	45.175422	44.939838	44.704254	44.368846	43.941601	45.938076	1	-0.115498	73,939,600	0
AAPL	2018-06-19T00:00:00	43.925049	44.076441	43.395175	43.794945	134,314,000	45.120097	44.912879	44.782493	43.041962	42.302546	41.632289	40.335703	44.801041	44.820881	44.833969	44.631925	44.477795	43.512482	42.799739	42.231266	40.270358	44.851679	44.988879	44.932269	44.097974	43.207047	42.680783	41.485173	44.320213	44.429206	44.59185	45.303143	45.993136	46.142334	45.258946	43.502799	0.396845	0.655908	23.759414	19.45346	31.047296	44.666625	44.666625	41.678306	41.404961	45.062824	43.395175	45.938076	20.837389	28.865297	-89.633879	-79.162611	4,869,912,400	0.142444	52	26.181384	44.912879	0.570996	46.054871	43.770887	0.597121	44.667016	45.861258	43.472773	45.938076	43.395175	44.666625	44.562948	44.365823	44.085115	44.843656	45.040781	45.337951	44.966688	44.666625	44.366563	43.939355	43.395175	45.938076	1	-0.150362	134,314,000	0
AAPL	2018-06-20T00:00:00	44.116653	44.282238	43.934509	44.081172	82,514,800	44.943158	44.905072	44.783061	43.107796	42.335219	41.670947	40.364475	44.664163	44.69284	44.723612	44.585082	44.450015	43.536175	42.834394	42.268601	40.308629	44.669235	44.913048	44.881051	44.140119	43.254787	42.729978	41.522794	44.016123	44.138094	44.285744	45.058733	45.882831	46.174682	45.346111	43.590483	0.310228	0.586772	23.289467	21.034378	29.761123	44.510503	44.666625	42.18081	41.404961	49.000714	43.395175	45.938076	28.372271	27.156222	-67.102937	-71.627729	4,952,427,200	0.163043	53	26.188871	44.905072	0.581184	46.067441	43.742704	0.587321	44.6146	45.789243	43.439958	45.938076	43.395175	44.666625	43.798888	43.521335	43.117622	44.202602	44.480154	45.337951	44.966688	44.666625	44.366563	43.939355	43.395175	45.938076	0	-0.07942	82,514,800	0
AAPL	2018-06-21T00:00:00	43.870644	44.554274	43.747636	44.294067	102,847,600	44.75392	44.870773	44.757325	43.172528	42.365083	41.715477	40.394321	44.505459	44.543349	44.592386	44.520133	44.405448	43.549291	42.861664	42.300324	40.344072	44.474232	44.814531	44.810865	44.170034	43.295193	42.773537	41.557681	43.776216	43.879389	43.999506	44.779356	45.750491	46.175538	45.415407	43.672187	0.219205	0.513258	22.328317	22.195893	27.037159	44.510503	44.666625	42.218514	41.404961	35.228753	43.395175	45.938076	18.697895	22.635852	-74.132031	-81.302105	4,849,579,600	0.087661	52	26.198066	44.870773	0.621663	46.114098	43.627447	0.587658	44.543747	45.719064	43.368431	45.938076	43.395175	44.666625	44.111133	43.940029	43.763404	44.287758	44.458863	45.337951	44.966688	44.666625	44.366563	43.939355	43.395175	45.938076	1	-0.118367	0	102,847,600
AAPL	2018-06-22T00:00:00	43.742905	44.033861	43.690863	44.026764	108,801,600	44.593539	44.83257	44.737738	43.226693	42.398396	41.761052	40.423727	44.352948	44.397814	44.461697	44.449476	44.354483	43.556884	42.884855	42.32889	40.377891	44.290411	44.707115	44.732833	44.192402	43.331451	42.813684	41.591001	43.619356	43.695061	43.766329	44.488237	45.600537	46.145924	45.468033	43.747683	0.135202	0.437647	21.525312	21.303019	26.615374	44.510503	44.666625	42.438252	41.404961	27.164709	43.395175	45.938076	13.674541	20.248236	-95.289341	-86.325459	4,740,778,000	0.02602	51	26.207713	44.83257	0.667019	46.166608	43.498533	0.558427	44.467476	45.584331	43.350622	45.938076	43.395175	44.666625	44.057518	43.560762	43.25088	44.3674	44.864156	45.337951	44.966688	44.666625	44.366563	43.939355	43.395175	45.938076	1	-0.151074	0	108,801,600
AAPL	2018-06-25T00:00:00	43.092396	43.74291	42.751763	43.383352	126,652,400	44.379225	44.756756	44.698566	43.265067	42.417036	41.799043	40.450641	44.100838	44.160465	44.251035	44.326105	44.2574	43.538668	42.890316	42.344009	40.404901	44.017476	44.541384	44.606268	44.187135	43.349714	42.840047	41.617555	43.36115	43.421136	43.472296	44.16181	45.420598	46.079337	45.499377	43.814816	0.015955	0.353309	22.039787	18.932917	34.195679	44.188797	44.344919	42.762256	41.404961	16.036972	42.751763	45.938076	10.690512	14.354316	-144.452749	-89.309488	4,614,125,600	0.008153	50	26.218514	44.756756	0.771754	46.300265	43.213248	0.593573	44.336516	45.523662	43.149371	45.938076	42.751763	44.344919	43.822543	43.611225	43.479545	43.954222	44.16554	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	1	-0.178284	0	126,652,400
AAPL	2018-06-26T00:00:00	43.62698	44.123737	43.1799	43.28635	98,276,800	44.193531	44.715714	44.668286	43.308995	42.433251	41.841559	40.483302	44.006066	44.063468	44.155027	44.262548	44.208906	43.542132	42.909702	42.369414	40.436962	43.880704	44.433787	44.523838	44.201328	43.381555	42.876244	41.64916	43.247504	43.299307	43.294092	43.877194	45.235312	45.992059	45.518135	43.876438	-0.035009	0.275645	21.784305	20.927448	30.404978	44.033865	44.344919	42.762256	41.404961	23.457557	42.751763	45.938076	27.468022	17.277692	-96.791721	-72.531978	4,712,402,400	0.001337	51	26.22715	44.715714	0.80993	46.335575	43.095854	0.630743	44.268941	45.530428	43.007455	45.938076	42.751763	44.344919	43.195689	42.648469	42.204542	43.639616	44.186836	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	0	-0.100657	98,276,800	0
AAPL	2018-06-27T00:00:00	43.563126	44.301162	43.532373	43.816233	101,141,200	44.038829	44.67621	44.6399	43.340242	42.443148	41.900521	40.512288	43.917478	43.972497	44.063965	44.198964	44.15923	43.542955	42.926898	42.393052	40.468068	43.766085	44.324016	44.438826	44.211294	43.411289	42.910334	41.679805	43.251444	43.270648	43.210187	43.633135	45.047438	45.888101	45.526146	43.932909	-0.079633	0.20459	21.221558	21.103224	27.920364	43.867096	44.344919	42.853568	41.404961	23.788205	42.751763	45.625831	28.230471	22.129669	-77.593329	-71.769529	4,611,261,200	-0.050394	50	26.235997	44.67621	0.846963	46.370137	42.982284	0.65423	44.201721	45.51018	42.893262	45.938076	42.751763	44.344919	43.643539	43.163341	42.699702	44.107178	44.587376	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	1	-0.133783	0	101,141,200
AAPL	2018-06-28T00:00:00	43.880096	44.048049	43.477962	43.548927	69,460,800	43.913456	44.660007	44.612838	43.379714	42.46277	41.972063	40.543608	43.910002	43.955697	44.035678	44.169976	44.137759	43.556176	42.951982	42.422499	40.502018	43.737225	44.248196	44.380379	44.232465	43.449103	42.949534	41.713315	43.445019	43.404584	43.275263	43.460186	44.870525	45.777996	45.529101	43.985985	-0.088402	0.145991	20.776157	19.810437	26.794649	43.755918	44.344919	42.888546	41.404961	32.101604	42.751763	45.625831	39.259117	31.652537	-72.016469	-60.740883	4,680,722,000	-0.020867	51	26.242178	44.660007	0.859477	46.378961	42.941054	0.632603	44.17109	45.436296	42.905884	45.938076	42.751763	44.344919	43.798887	43.296612	43.030098	44.065401	44.567676	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	0	-0.061436	69,460,800	0
AAPL	2018-06-29T00:00:00	43.787853	44.279879	43.267443	44.066981	90,950,800	43.825223	44.599332	44.584074	43.441093	42.48597	42.027335	40.575881	43.885572	43.92518	43.997551	44.135238	44.110843	43.565262	42.973978	42.449535	40.534713	43.714388	44.165134	44.316919	44.24847	43.483974	42.98549	41.745597	43.665127	43.566419	43.380532	43.347654	44.702105	45.663952	45.527821	44.035542	-0.101623	0.096469	19.915509	20.134269	23.984556	43.653018	44.344919	42.888546	41.404961	32.250633	42.751763	45.625831	36.049618	34.513068	-68.467243	-63.950382	4,589,771,200	-0.065387	50	26.250223	44.599332	0.876771	46.352873	42.845791	0.675182	44.134591	45.484955	42.784227	45.938076	42.751763	44.344919	43.802036	43.556022	43.231948	44.12611	44.372123	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	1	-0.099273	0	90,950,800
AAPL	2018-07-02T00:00:00	44.277504	44.305892	43.388076	43.482698	70,925,200	43.788321	44.544334	44.570827	43.545632	42.515038	42.095694	40.612204	43.963958	43.989239	44.04062	44.148171	44.123663	43.593193	43.008282	42.485733	40.571955	43.796621	44.134483	44.293337	44.281271	43.531119	43.030048	41.782429	43.955727	43.84624	43.594336	43.327048	44.557858	45.556773	45.528478	44.083853	-0.071763	0.062822	19.065586	18.527489	21.756924	43.653018	44.344919	42.8572	41.404961	36.034853	42.751763	45.625831	53.086468	42.798401	-46.455595	-46.913532	4,660,696,400	-0.004535	51	26.256667	44.544334	0.859724	46.263782	42.824885	0.716071	44.148202	45.580345	42.716059	45.938076	42.751763	44.344919	43.778392	43.276905	42.765956	44.28934	44.790827	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	0	-0.031127	70,925,200	0
AAPL	2018-07-03T00:00:00	43.506348	44.459645	43.416457	44.421797	55,819,200	43.74645	44.433274	44.533168	43.637009	42.535803	42.166644	40.642801	43.872436	43.90144	43.958425	44.089824	44.076177	43.589787	43.021389	42.505943	40.601153	43.745353	44.035628	44.211453	44.27973	43.557206	43.057981	41.811226	43.982326	43.917079	43.702135	43.313217	44.413994	45.443998	45.52265	44.128081	-0.109067	0.028444	17.968272	18.140735	19.535977	43.653018	44.344919	42.864295	41.404961	32.998941	42.751763	45.315968	29.427636	39.52124	-57.144117	-70.572364	4,604,877,200	-0.037221	50	26.261518	44.433274	0.842119	46.117511	42.749036	0.749357	44.087073	45.585788	42.588358	45.938076	42.751763	44.344919	43.990491	43.675089	43.072674	44.592906	44.908307	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	1	-0.072706	0	55,819,200
AAPL	2018-07-05T00:00:00	43.856441	44.09536	43.591506	43.823325	66,416,800	43.720429	44.331794	44.513298	43.746229	42.569782	42.236641	40.676562	43.869237	43.893259	43.942735	44.068607	44.059274	43.600244	43.043364	42.532686	40.633544	43.765351	43.980691	44.159398	44.288335	43.59196	43.091443	41.843203	43.940463	43.93338	43.798699	43.332321	44.282311	45.334379	45.514117	44.169928	-0.109123	0.000931	16.949338	17.080534	18.394233	43.605704	44.344919	42.903326	41.404961	37.335576	42.751763	44.98243	49.52236	44.012154	-46.055347	-50.47764	4,671,294,000	-0.075052	51	26.267403	44.331794	0.777661	45.887115	42.776473	0.768619	44.065108	45.602347	42.527869	45.938076	42.751763	44.344919	43.79415	43.128655	42.750962	44.171843	44.837338	45.186106	44.720904	44.344919	43.968934	43.433634	42.751763	45.938076	0	-0.007893	66,416,800	0
AAPL	2018-07-06T00:00:00	44.464382	44.573193	43.809137	43.861178	69,940,800	43.779803	44.266861	44.523707	43.864261	42.612056	42.297872	40.713294	43.988266	43.997099	44.022988	44.104587	44.090436	43.634132	43.080759	42.570937	40.671662	43.900615	43.993319	44.155635	44.316498	43.641818	43.135556	41.880892	44.054979	44.044776	43.962794	43.422234	44.177239	45.239405	45.508986	44.212047	-0.059427	-0.011141	16.406157	20.51177	17.005824	43.662478	44.344919	42.903326	41.404961	48.01639	42.751763	44.760073	85.276623	54.742206	0.832628	-14.723377	4,741,234,800	-0.058685	52	26.273811	44.266861	0.702446	45.671753	42.861969	0.780278	44.103134	45.663689	42.542579	45.625831	42.751763	44.188797	43.847769	43.600179	43.343916	44.104032	44.351623	44.947551	44.527937	44.188797	43.849657	43.366813	42.751763	45.625831	0	0.047562	69,940,800	0
AAPL	2018-07-09T00:00:00	45.081779	45.105432	44.778995	44.826305	79,026,400	43.913691	44.253615	44.526924	43.991955	42.675034	42.361436	40.756222	44.206969	44.194314	44.185879	44.193422	44.166694	43.690902	43.133417	42.620657	40.715543	44.137338	44.07093	44.198563	44.364244	43.706811	43.190683	41.92436	44.45278	44.385632	44.282913	43.60796	44.112109	45.167204	45.512451	44.25689	0.029437	-0.003025	16.750922	24.503063	15.92007	44.142666	44.344919	42.903326	41.404961	53.764328	42.751763	45.105432	98.995064	77.931349	71.232593	-1.004936	4,820,261,200	-0.065019	53	26.281291	44.253615	0.683246	45.620108	42.887122	0.791936	44.196339	45.78021	42.612467	45.625831	42.751763	44.188797	44.282237	43.991281	43.518181	44.755338	45.046294	44.947551	44.527937	44.188797	43.849657	43.366813	42.751763	45.625831	0	0.094738	79,026,400	0
AAPL	2018-07-10T00:00:00	45.027382	45.247372	44.987165	45.11254	63,756,400	44.107189	44.243207	44.51292	44.127515	42.744891	42.417316	40.802012	44.371052	44.345781	44.315341	44.269237	44.2329	43.743313	43.183259	42.668315	40.758447	44.339828	44.144622	44.23706	44.404849	43.768715	43.243474	41.966859	44.92119	44.758442	44.621792	43.851556	44.0787	45.113272	45.521688	44.304078	0.094385	0.016457	17.275265	25.318844	15.487819	44.257408	44.344919	42.951226	41.428611	60.777283	42.751763	45.247372	91.184911	91.818866	79.475763	-8.815089	4,756,504,800	-0.094938	52	26.287304	44.243207	0.668937	45.581082	42.905332	0.72114	44.275486	45.717765	42.833206	45.625831	42.751763	44.188797	44.988736	44.872039	44.662299	45.198476	45.315173	44.947551	44.527937	44.188797	43.849657	43.366813	42.751763	45.625831	1	0.034599	0	63,756,400
AAPL	2018-07-11T00:00:00	44.443096	44.892541	44.379227	44.589756	75,326,000	44.188801	44.191166	44.461542	44.237534	42.819242	42.45411	40.846635	44.38546	44.363474	44.334996	44.285042	44.249069	43.770756	43.216412	42.703459	40.795111	44.400902	44.163659	44.231689	44.417225	43.813404	43.283589	42.003089	45.06987	44.937726	44.803834	44.084355	44.055905	45.064014	45.52755	44.351003	0.097584	0.032682	16.491065	23.599958	20.804074	44.257408	44.344919	43.324976	41.802361	52.963979	42.751763	45.247372	67.772365	85.984113	34.954969	-32.227635	4,681,178,800	-0.1441	51	26.294182	44.191166	0.604739	45.400645	42.981687	0.741923	44.291448	45.775294	42.807603	45.625831	42.751763	44.188797	45.087306	44.927241	44.827099	45.187448	45.347513	44.947551	44.527937	44.188797	43.849657	43.366813	42.751763	45.625831	1	-0.016992	0	75,326,000
AAPL	2018-07-12T00:00:00	45.188221	45.278111	44.781354	44.833395	72,164,400	44.35131	44.19507	44.433629	44.344358	42.878928	42.499675	40.89655	44.546013	44.513428	44.466261	44.367149	44.321312	43.826343	43.268302	42.752662	40.838823	44.582614	44.258617	44.287588	44.454507	43.875746	43.33773	42.046288	45.160432	45.097493	44.984694	44.343468	44.063854	45.031329	45.536681	44.400634	0.15842	0.05783	16.359965	25.54328	19.013226	44.272777	44.344919	43.457754	41.863861	60.968939	42.751763	45.278111	96.441889	85.133055	82.983757	-3.558111	4,753,343,200	-0.084342	52	26.301037	44.19507	0.611201	45.417472	42.972667	0.74395	44.376855	45.864755	42.888956	45.315968	42.751763	44.033865	44.571621	44.250702	44.058307	44.764016	45.084935	44.710816	44.336442	44.033865	43.731289	43.300503	42.751763	45.315968	0	0.038983	72,164,400	0
AAPL	2018-07-13T00:00:00	45.25919	45.379829	45.157471	45.200052	50,055,600	44.48922	44.201338	44.413476	44.417396	42.953477	42.547317	40.943791	44.688648	44.649021	44.58825	44.448244	44.393456	43.882533	43.320694	42.802296	40.882807	44.747683	44.359961	44.351092	44.490382	43.938384	43.392373	42.089698	45.226925	45.226174	45.181205	44.599999	44.101183	45.012749	45.54785	44.452956	0.209938	0.088251	16.388912	26.02997	18.55517	44.383952	44.344919	43.698846	41.880416	62.743653	42.751763	45.379829	95.409575	86.541276	94.504144	-4.590425	4,803,398,800	-0.081712	53	26.305806	44.201338	0.621885	45.445108	42.957568	0.735333	44.460887	45.931553	42.990222	45.379829	42.751763	44.065796	45.082562	44.887013	44.585805	45.38377	45.579319	44.759605	44.375908	44.065796	43.755684	43.314169	42.751763	45.379829	0	0.086646	50,055,600	0
AAPL	2018-07-16T00:00:00	45.159843	45.571439	45.043932	45.304139	60,172,400	44.626419	44.225821	44.406001	44.48694	43.032547	42.595803	40.989261	44.782887	44.741898	44.676188	44.512935	44.452409	43.932623	43.369092	42.84898	40.925364	44.869615	44.451248	44.408505	44.519498	43.996446	43.444107	42.131649	45.296067	45.294319	45.333547	44.829347	44.157489	45.004043	45.558872	44.507206	0.239985	0.118598	16.699682	26.626806	17.479331	44.493948	44.188797	44.215543	41.894608	69.150077	43.1799	45.571439	82.789517	91.546994	86.513297	-17.210483	4,743,226,400	-0.053169	52	26.311507	44.225821	0.650304	45.526429	42.925213	0.702216	44.527454	45.931886	43.123023	45.571439	42.751763	44.161601	45.265497	45.151164	45.043139	45.373522	45.487855	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	1	0.026965	0	60,172,400
AAPL	2018-07-17T00:00:00	45.287575	45.386926	44.755336	44.88544	62,138,000	44.727426	44.257873	44.408083	44.52633	43.109235	42.642197	41.036481	44.883825	44.841112	44.770247	44.583357	44.516653	43.985759	43.419579	42.897269	40.968769	44.989825	44.552367	44.476318	44.550895	44.055789	43.497409	42.174418	45.367101	45.338739	45.419125	45.038061	44.230315	45.003536	45.570103	44.563359	0.27098	0.149074	16.368307	24.774635	19.441929	44.581473	44.188797	44.253247	41.894608	66.635356	43.267443	45.571439	87.679487	88.626193	71.8923	-12.320513	4,805,364,400	-0.051242	53	26.317429	44.257873	0.686899	45.631672	42.884074	0.673662	44.599847	45.947171	43.252523	45.571439	42.751763	44.161601	45.258405	44.945371	44.730898	45.472877	45.785911	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	0	0.075803	62,138,000	0
AAPL	2018-07-18T00:00:00	45.039192	45.370365	44.928013	45.365633	65,573,600	44.88071	44.31358	44.390294	44.554486	43.186067	42.679037	41.081476	44.914898	44.877127	44.811623	44.624796	44.556848	44.02707	43.4622	42.939684	41.009271	45.04651	44.626778	44.524865	44.571008	44.106578	43.544874	42.214246	45.311816	45.318758	45.404284	45.203951	44.307852	45.003654	45.578711	44.620029	0.272361	0.173732	16.060601	23.539601	18.472735	44.690288	44.188797	44.472984	41.894608	64.259612	43.267443	45.571439	76.898974	82.455993	65.189138	-23.101026	4,739,790,800	-0.121697	52	26.323594	44.31358	0.703465	45.720511	42.90665	0.650345	44.641689	45.942379	43.340999	45.571439	42.751763	44.161601	45.143279	44.899632	44.51169	45.531221	45.774868	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	1	0.01718	0	65,573,600
AAPL	2018-07-19T00:00:00	45.389297	45.547786	44.871251	44.871251	81,147,200	45.033996	44.377213	44.40146	44.585449	43.262195	42.711202	41.128585	45.009778	44.970249	44.900496	44.694296	44.620883	44.08049	43.512913	42.988191	41.052854	45.13898	44.729228	44.601712	44.603745	44.164557	43.598543	42.25711	45.308452	45.325007	45.413064	45.34687	44.399705	45.009413	45.587726	44.678299	0.298269	0.198639	16.081117	23.743358	17.071085	44.975333	44.188797	44.796988	41.894608	64.486965	43.267443	45.571439	92.094543	85.557668	72.884135	-7.905457	4,820,938,000	-0.096846	53	26.331359	44.377213	0.741258	45.859729	42.894696	0.657948	44.71289	46.028787	43.396993	45.571439	42.751763	44.161601	45.112523	44.854682	44.670172	45.297034	45.554875	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	0	0.066972	81,147,200	0
AAPL	2018-07-20T00:00:00	45.28521	45.519392	44.98479	45.365636	82,704,800	45.116079	44.447941	44.407515	44.608156	43.326818	42.743693	41.17439	45.064864	45.027514	44.959683	44.748016	44.671985	44.127734	43.559553	43.033676	41.094967	45.184656	44.815704	44.669693	44.631187	44.217795	43.649513	42.298469	45.313455	45.323139	45.423169	45.460512	44.499744	45.018307	45.595203	44.737463	0.306864	0.220284	16.100167	22.303227	16.035655	44.975333	44.161601	44.892204	41.894608	64.340657	43.388076	45.571439	86.890443	85.294654	67.283143	-13.109557	4,738,233,200	-0.045392	52	26.339224	44.447941	0.757684	45.963308	42.932573	0.623817	44.767397	46.015031	43.519762	45.571439	42.751763	44.161601	45.269445	44.991104	44.592911	45.667638	45.945979	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	1	0.009209	0	82,704,800
AAPL	2018-07-23T00:00:00	45.325428	45.408222	44.840499	45.105434	63,957,600	45.140443	44.527067	44.433725	44.619037	43.388238	42.777222	41.221565	45.116977	45.08168	45.015951	44.800508	44.722249	44.174703	43.606023	43.079058	41.137061	45.222719	44.899274	44.740301	44.659315	44.27039	43.700637	42.339773	45.341966	45.339969	45.4254	45.544653	44.604412	45.030342	45.601515	44.797371	0.31331	0.238889	15.7525	20.856485	16.644109	44.975333	44.161601	45.102972	41.894608	60.981682	43.416457	45.571439	88.584084	89.18969	56.833011	-11.415916	4,802,190,800	0.033681	53	26.345315	44.527067	0.762796	46.052659	43.001475	0.598811	44.820543	46.018164	43.622921	45.571439	42.751763	44.161601	45.263131	45.006869	44.728528	45.541471	45.797733	44.905995	44.494323	44.161601	43.828879	43.355173	42.751763	45.571439	0	0.059775	63,957,600	0
AAPL	2018-07-24T00:00:00	45.654236	45.81036	45.429514	45.524132	74,791,600	45.203129	44.655159	44.474033	44.639901	43.46793	42.821391	41.268151	45.224429	45.185781	45.114149	44.878119	44.793941	44.232724	43.659923	43.130051	41.182008	45.316136	45.006623	44.834187	44.699911	44.330021	43.757607	42.383879	45.458518	45.429769	45.469348	45.622401	44.720851	45.049142	45.610773	44.859125	0.341019	0.259315	16.16877	24.351627	15.706887	45.282848	44.281061	45.048653	41.894608	74.808776	43.591506	45.81036	92.963747	89.479425	86.799087	-7.036253	4,876,982,400	0.071388	54	26.352555	44.655159	0.723274	46.101707	43.208611	0.558935	44.899942	46.017812	43.782071	45.81036	43.1799	44.49513	45.191383	44.974544	44.62366	45.542267	45.759106	45.189571	44.805524	44.49513	44.184736	43.742818	43.1799	45.81036	0	0.102711	74,791,600	0
AAPL	2018-07-25T00:00:00	46.084747	46.091844	45.519388	45.668416	66,839,600	45.367294	44.778047	44.560421	44.671457	43.548115	42.867015	41.316994	45.396493	45.34923	45.263472	44.987813	44.893234	44.305352	43.723734	43.18856	41.230791	45.47643	45.142775	44.958088	44.756572	44.398885	43.822228	42.431806	45.722219	45.657608	45.623399	45.723951	44.858052	45.080903	45.627504	44.923848	0.393185	0.286089	17.00775	26.009671	14.657609	45.42359	44.421803	44.985968	41.894608	75.268217	43.809137	46.091844	99.689131	93.745654	99.815126	-0.310869	4,943,822,000	0.122431	55	26.359165	44.778047	0.747766	46.273579	43.282516	0.557753	45.01278	46.128286	43.897275	46.091844	43.267443	44.679643	45.63137	45.45238	45.250523	45.833226	46.012216	45.425285	45.012923	44.679643	44.346364	43.871865	43.267443	46.091844	0	0.138907	66,839,600	0
AAPL	2018-07-26T00:00:00	45.940464	46.354427	45.798532	46.035083	76,304,000	45.442518	44.896914	44.633373	44.708217	43.616322	42.909757	41.364485	45.505287	45.456727	45.367624	45.074417	44.97379	44.369474	43.782069	43.243053	41.277654	45.580643	45.253481	45.064245	44.806337	44.461841	43.883089	42.47781	45.969844	45.876399	45.798731	45.827048	45.005101	45.121197	45.648719	44.990353	0.418065	0.312484	18.17326	27.395751	13.700477	45.554882	44.553095	44.666625	41.894608	68.705188	44.379227	46.354427	79.041964	90.564948	99.795814	-20.958036	4,867,518,000	0.164472	54	26.366651	44.896914	0.733288	46.36349	43.430339	0.542884	45.101131	46.186899	44.015363	46.354427	43.267443	44.810935	45.89866	45.705476	45.326205	46.277931	46.471115	45.625899	45.175199	44.810935	44.446671	43.928058	43.267443	46.354427	1	0.069161	0	76,304,000
AAPL	2018-07-27T00:00:00	45.176403	46.172282	44.968241	46.124973	96,096,000	45.43424	44.96173	44.685604	44.721464	43.676886	42.945213	41.408085	45.43951	45.405759	45.338206	45.083689	44.989375	44.401118	43.818762	43.281337	41.316447	45.532258	45.280099	45.106016	44.824697	44.502896	43.927973	42.51574	45.888752	45.84876	45.81013	45.868834	45.135574	45.155088	45.665572	45.055216	0.371843	0.324356	17.317012	23.774538	21.004597	45.554882	44.553095	44.588564	41.894608	51.156114	44.379227	46.354427	40.359265	73.03012	43.154344	-59.640735	4,771,422,000	0.097213	53	26.375703	44.96173	0.69497	46.35167	43.57179	0.583098	45.1083	46.274495	43.942105	46.354427	43.267443	44.810935	46.031141	45.707855	45.475246	46.26375	46.587036	45.625899	45.175199	44.810935	44.446671	43.928058	43.267443	46.354427	1	0.009181	0	96,096,000
AAPL	2018-07-30T00:00:00	44.923294	45.464993	44.724593	45.394027	84,118,000	45.410585	45.018502	44.732819	44.735279	43.728735	42.982002	41.44966	45.336267	45.318038	45.274373	45.069108	44.984292	44.421596	43.847829	43.313851	41.352336	45.439359	45.276438	45.1243	44.832612	44.535696	43.967143	42.550717	45.521075	45.592921	45.65014	45.836256	45.24076	45.179206	45.675762	45.117449	0.311201	0.321725	16.096662	21.860944	21.962666	45.53951	44.553095	44.588564	41.894608	48.787144	44.379227	46.354427	27.544923	48.982051	2.618236	-72.455077	4,687,304,000	0.068388	52	26.383512	45.018502	0.638077	46.294656	43.742347	0.617397	45.09068	46.325475	43.855886	46.354427	43.388076	44.871252	45.438975	44.705669	44.234934	45.90971	46.643016	45.654368	45.221281	44.871252	44.521222	44.022875	43.388076	46.354427	1	-0.042147	0	84,118,000
AAPL	2018-07-31T00:00:00	45.013176	45.450796	44.788454	45.015544	157,492,000	45.383145	45.055285	44.809651	44.754108	43.779928	43.015189	41.492328	45.271649	45.262609	45.234189	45.064023	44.986514	44.444795	43.878496	43.347501	41.388762	45.367103	45.275931	45.145866	44.84351	44.569497	44.007364	42.586175	45.11312	45.275247	45.436752	45.753537	45.32485	45.196327	45.680726	45.177457	0.267313	0.310843	14.96348	20.287785	20.382187	45.53951	44.553095	44.588564	41.894608	57.507729	44.724593	46.354427	17.706298	28.536829	1.933373	-82.293702	4,844,796,000	-0.013457	53	26.398187	45.055285	0.613858	46.283	43.82757	0.61841	45.083299	46.32012	43.846478	46.354427	43.416457	44.885442	45.037627	44.61026	44.297226	45.350661	45.778027	45.661066	45.232123	44.885442	44.538762	44.045183	43.416457	46.354427	0	0.014179	0	157,492,000
AAPL	2018-08-01T00:00:00	47.664909	47.726411	46.673763	47.104286	271,742,800	45.645716	45.263213	44.971168	44.819727	43.863053	43.06773	41.547096	45.750301	45.699391	45.608146	45.300467	45.192544	44.571074	43.978139	43.432995	41.451212	45.781969	45.524467	45.365501	44.957659	44.671734	44.099438	42.647594	45.651279	45.653339	45.726745	45.843169	45.463791	45.254502	45.709089	45.245596	0.441415	0.336957	16.710745	35.609136	15.470781	46.225502	45.453155	44.266858	41.894608	71.71304	44.724593	47.726411	97.951182	47.734134	183.435966	-2.048818	5,116,538,800	0.154645	54	26.427053	45.263213	0.750644	46.764501	43.761926	0.752569	45.329167	46.834305	43.824029	47.726411	43.591506	45.658959	45.084142	44.717488	44.4218	45.37983	45.746484	46.750574	46.146877	45.658959	45.17104	44.476376	43.591506	47.726411	0	0.062266	271,742,800	0
AAPL	2018-08-02T00:00:00	49.058193	49.292379	47.39288	47.447285	249,616,000	46.012606	45.523301	45.19097	44.915435	43.957152	43.130104	41.605452	46.411879	46.310082	46.138923	45.642079	45.489902	44.747039	44.111824	43.544385	41.526903	46.40242	45.885893	45.679888	45.123873	44.808448	44.218061	42.722331	47.093859	46.758597	46.543677	46.172681	45.68437	45.37181	45.772349	45.32662	0.683935	0.406353	19.314228	42.809199	13.092264	47.008486	46.279911	44.189392	41.894608	77.037081	44.724593	49.292379	94.873092	70.176857	230.291922	-5.126908	5,366,154,800	0.236783	55	26.455234	45.523301	1.070558	47.664417	43.382184	0.872365	45.684312	47.429042	43.939582	49.292379	43.809137	46.550758	47.355028	46.983644	46.302379	48.036293	48.407676	47.998334	47.197781	46.550758	45.903735	44.98255	43.809137	49.292379	0	0.103069	249,616,000	0
AAPL	2018-08-03T00:00:00	49.200115	49.377528	48.606371	48.973025	133,789,600	46.404097	45.760088	45.403771	45.008305	44.054399	43.198021	41.663828	46.969526	46.835543	46.609875	45.965536	45.775303	44.92167	44.245727	43.656379	41.603253	46.981967	46.236066	45.988284	45.2919	44.946421	44.338259	42.7979	48.714104	48.122322	47.571793	46.682551	45.971875	45.54062	45.867206	45.419919	0.877471	0.500576	21.775585	40.808358	12.267663	47.05106	46.322485	44.106008	41.894608	78.580954	44.724593	49.377528	96.187078	96.337117	209.329412	-3.812922	5,499,944,400	0.240389	56	26.470405	45.760088	1.318933	48.397954	43.122222	0.889768	46.01915	47.798687	44.239614	49.377528	44.379227	46.878377	48.581151	47.869922	46.681651	49.769422	50.48065	48.197929	47.468177	46.878377	46.288578	45.448863	44.379227	49.377528	0	0.13744	133,789,600	0
AAPL	2018-08-06T00:00:00	49.455605	49.498182	48.982504	49.202494	101,701,600	46.817114	45.978779	45.630481	45.107278	44.170889	43.272098	41.724311	47.466742	47.311917	47.04768	46.282815	46.058403	45.099471	44.382829	43.771215	41.681386	47.536786	46.58802	46.299963	45.466304	45.088558	44.462171	42.87543	49.914188	49.307364	48.56431	47.30867	46.317151	45.755993	45.991449	45.525238	1.039483	0.608358	24.125859	40.052893	11.735374	47.111387	46.382812	44.050419	41.894608	78.961235	44.724593	49.498182	99.108064	96.722745	188.076157	-0.891936	5,601,646,000	0.246361	57	26.482053	45.978779	1.543958	49.066695	42.890863	0.881489	46.346432	48.10941	44.583454	49.498182	44.379227	46.938704	49.061338	48.745148	48.290182	49.516305	49.832495	48.290108	47.542741	46.938704	46.334667	45.474683	44.379227	49.498182	0	0.166141	101,701,600	0
AAPL	2018-08-07T00:00:00	48.99197	49.557326	48.909176	49.514748	102,349,600	47.150888	46.177008	45.81906	45.194944	44.303441	43.341043	41.786895	47.771788	47.617382	47.346801	46.529102	46.284062	45.252118	44.504122	43.874597	41.754128	47.932215	46.874991	46.558539	45.618645	45.215428	44.575436	42.947745	50.266627	49.954893	49.310192	47.929989	46.688935	46.000639	46.134997	45.639418	1.117584	0.710203	26.168298	37.831043	11.711966	47.140959	46.472701	43.998969	41.894608	76.667852	44.724593	49.557326	88.301537	94.532226	153.858357	-11.698463	5,499,296,400	0.225819	56	26.493527	46.177008	1.665131	49.507271	42.846745	0.896189	46.598388	48.390766	44.80601	49.557326	44.379227	46.968276	49.312097	49.126012	48.796418	49.64169	49.827775	48.335294	47.579292	46.968276	46.35726	45.48734	44.379227	49.557326	1	0.089849	0	102,349,600
AAPL	2018-08-08T00:00:00	49.02507	49.157538	48.379289	48.74121	90,102,000	47.44492	46.406107	46.039809	45.286489	44.437943	43.411804	41.84933	48.022444	47.873325	47.604997	46.756008	46.494909	45.400077	44.623094	43.976586	41.826476	48.272975	47.146235	46.805156	45.768846	45.339682	44.687991	43.019766	50.065201	50.067294	49.802504	48.480761	47.071081	46.267315	46.29416	45.761367	1.168679	0.801898	27.085973	35.298999	15.485172	47.140959	46.486891	43.998969	41.894608	75.625241	44.724593	49.557326	88.986452	92.132018	118.002755	-11.013548	5,589,398,400	0.280974	57	26.503633	46.406107	1.728033	49.862173	42.950041	0.903454	46.8295	48.636409	45.022592	49.557326	44.724593	47.140959	49.152824	48.748322	48.504674	49.396472	49.800973	48.416801	47.711222	47.140959	46.570697	45.758797	44.724593	49.557326	0	0.12417	90,102,000	0
AAPL	2018-08-09T00:00:00	49.410664	49.623558	49.013257	49.56442	93,970,400	47.79194	46.617229	46.261978	45.387638	44.584812	43.492831	41.913786	48.300088	48.152841	47.882791	46.997341	46.719198	45.557355	44.749083	44.084192	41.901941	48.630383	47.432383	47.064452	45.930578	45.470543	44.80678	43.095004	49.776358	49.9323	50.098513	48.969714	47.455817	46.553125	46.469467	45.891473	1.226152	0.886749	28.279316	37.49571	14.656716	47.174075	46.607532	43.998969	41.894608	77.966792	44.724593	49.623558	95.654307	90.980765	122.999154	-4.345693	5,683,368,800	0.269464	58	26.514343	46.617229	1.826537	50.270304	42.964154	0.908861	47.075326	48.893048	45.257603	49.623558	44.724593	47.174075	48.853966	48.550393	48.075716	49.328642	49.632215	48.467402	47.752153	47.174075	46.595997	45.772971	44.724593	49.623558	0	0.152894	0	93,970,400
AAPL	2018-08-10T00:00:00	49.263462	49.63615	49.059315	49.223108	98,444,800	48.200646	46.817443	46.453941	45.488824	44.727488	43.572527	41.976419	48.492763	48.354772	48.095202	47.203352	46.91491	45.702693	44.867882	44.186752	41.97519	48.897933	47.684405	47.295335	46.082571	45.593665	44.92105	43.168135	49.541364	49.713728	50.15401	49.381381	47.819779	46.844574	46.655182	46.027842	1.245465	0.958492	29.396551	35.672034	13.899789	47.212302	46.722643	43.975312	41.894608	76.314566	44.724593	49.63615	92.412015	92.350925	107.413139	-7.587985	5,584,924,000	0.251696	57	26.525481	46.817443	1.888262	50.593966	43.040919	0.909512	47.283719	49.102744	45.464695	49.63615	44.724593	47.180371	49.349159	49.074761	48.738859	49.685062	49.95946	48.477023	47.759935	47.180371	46.600808	45.775666	44.724593	49.63615	1	0.076688	98,444,800	0
AAPL	2018-08-13T00:00:00	49.581573	50.075324	49.303839	49.686021	103,563,600	48.666474	47.038529	46.633933	45.580428	44.872614	43.664759	42.041448	48.710525	48.577827	48.323875	47.419554	47.120038	45.854806	44.991927	44.29358	42.050875	49.14901	47.947656	47.535923	46.243071	45.721404	45.040041	43.243808	49.508219	49.596625	50.100396	49.744664	48.16624	47.136842	46.84994	46.170497	1.271779	1.02115	30.749216	37.009411	12.890743	48.374543	47.227275	44.003699	41.894608	76.280659	44.724593	50.075324	90.772272	92.946198	106.678757	-9.227728	5,688,487,600	0.248826	58	26.53735	47.038529	1.942059	50.922648	43.15441	0.932864	47.502563	49.368291	45.636834	50.075324	44.724593	47.399959	49.319643	49.003135	48.742807	49.57997	49.896478	48.812552	48.031345	47.399959	46.768572	45.869649	44.724593	50.075324	0	0.111149	0	103,563,600
AAPL	2018-08-14T00:00:00	49.790455	49.982732	49.436757	49.887782	82,992,000	49.144202	47.263673	46.824456	45.668688	45.026495	43.764782	42.106354	48.926511	48.798305	48.549503	47.63509	47.325455	46.009145	45.118204	44.402429	42.127886	49.353371	48.209744	47.778732	46.40817	45.850821	45.161342	43.320912	49.632062	49.628265	50.043609	50.073269	48.500228	47.428663	47.050897	46.31898	1.294566	1.075833	32.005261	35.160838	12.246867	48.734102	47.227275	44.243793	41.894608	75.555595	44.724593	50.075324	94.676063	92.620117	96.078272	-5.323937	5,771,479,600	0.238151	59	26.546938	47.263673	1.988834	51.241341	43.286005	0.930973	47.720457	49.582403	45.858512	50.075324	44.724593	47.399959	49.653579	49.231834	48.882094	50.003319	50.425064	48.812552	48.031345	47.399959	46.768572	45.869649	44.724593	50.075324	0	0.140057	0	82,992,000
AAPL	2018-08-15T00:00:00	49.906776	50.025466	49.45338	49.664648	115,230,400	49.368388	47.507052	47.043003	45.752272	45.17269	43.875183	42.165246	49.122564	48.999845	48.758314	47.841607	47.524018	46.161993	45.244219	44.511426	42.205288	49.492021	48.461468	48.015834	46.57437	45.979249	45.282966	43.398529	49.828481	49.771377	50.036908	50.354902	48.823195	47.719709	47.254262	46.472508	1.306945	1.122055	33.204076	33.683355	11.59342	49.227307	47.227275	44.301163	41.894608	77.458698	44.724593	50.075324	96.85	94.099445	85.558746	-3.15	5,886,710,000	0.277758	60	26.560305	47.507052	2.000089	51.507231	43.506874	0.932129	47.928678	49.792937	46.064419	50.075324	44.724593	47.399959	49.736648	49.490564	49.190673	50.036539	50.282623	48.812552	48.031345	47.399959	46.768572	45.869649	44.724593	50.075324	0	0.164073	115,230,400	0
AAPL	2018-08-16T00:00:00	50.637905	50.754219	50.198751	50.265217	114,001,600	49.52636	47.769483	47.26099	45.84731	45.316569	43.974443	42.223503	49.425632	49.297674	49.047482	48.095816	47.763548	46.337519	45.386158	44.632742	42.289194	49.722842	48.759644	48.292365	46.765963	46.123071	45.416881	43.482834	50.210194	50.093792	50.191714	50.622384	49.15354	48.020418	47.465679	46.63261	1.360073	1.169659	34.826322	37.786664	10.684024	49.566754	47.739406	44.301163	41.894608	87.983059	44.724593	50.754219	98.07096	96.532341	97.611831	-1.92904	6,000,711,600	0.283956	61	26.573928	47.769483	2.051273	51.87203	43.666936	0.906658	48.1867	50.000016	46.373384	50.754219	44.724593	47.739406	49.795208	49.564949	49.223121	50.137035	50.367294	49.331227	48.450902	47.739406	47.02791	46.014933	44.724593	50.754219	0	0.183787	114,001,600	0
AAPL	2018-08-17T00:00:00	51.649136	51.736965	50.599917	50.666383	141,708,000	49.771262	48.087679	47.516588	45.965032	45.45046	44.094255	42.284103	49.870333	49.725213	49.447736	48.418845	48.062439	46.545818	45.550973	44.771681	42.382328	50.108801	49.129135	48.629914	46.993486	46.289717	45.568855	43.576621	50.887236	50.692594	50.596308	50.921475	49.512911	48.344369	47.694283	46.801584	1.466866	1.2291	36.862105	42.738717	9.596345	50.058127	48.230779	44.308848	42.037164	92.314124	44.788454	51.736965	98.735996	97.885652	107.772439	-1.264004	6,142,419,600	0.323983	62	26.591551	48.087679	2.137409	52.362498	43.812861	0.93499	48.516455	50.386436	46.646475	51.736965	44.724593	48.230779	50.530292	50.306364	49.974823	50.861833	51.08576	50.082045	49.058239	48.230779	47.403319	46.22524	44.724593	51.736965	0	0.199723	141,708,000	0
AAPL	2018-08-20T00:00:00	51.145901	52.028951	51.062816	51.772584	121,150,800	49.940291	48.378703	47.75603	46.081016	45.576637	44.213418	42.344701	50.125446	49.98352	49.708992	48.666759	48.299629	46.726213	45.698208	44.897903	42.469528	50.358735	49.420394	48.909092	47.196657	46.439597	45.708492	43.664798	51.41191	51.197361	50.994303	51.181819	49.874475	48.67521	47.931878	46.9753	1.493675	1.282015	38.886196	41.672085	8.778572	50.20412	48.376772	44.364436	42.441297	86.675174	46.673763	52.028951	83.510378	93.439112	94.799523	-16.489622	6,021,268,800	0.254898	61	26.606295	48.378703	2.137764	52.65423	44.103175	0.95669	48.766879	50.680258	46.8535	52.028951	44.724593	48.376772	51.328672	50.92038	50.191624	52.057428	52.465721	50.305122	49.238686	48.376772	47.514858	46.287725	44.724593	52.028951	1	0.112349	0	121,150,800
AAPL	2018-08-21T00:00:00	51.046204	51.556573	50.806451	51.463995	104,639,200	50.145715	48.648301	47.986375	46.197229	45.679679	44.32852	42.403375	50.309598	50.176735	49.914717	48.883072	48.510904	46.895625	45.838945	45.019651	42.554868	50.55981	49.674442	49.162182	47.39137	46.583533	45.843795	43.75138	51.633459	51.475749	51.28949	51.393583	50.227362	49.005408	48.175416	47.151422	1.489705	1.323553	40.222366	38.900303	10.46789	50.521104	48.376772	44.341372	43.446306	79.104778	47.39288	52.028951	78.80215	87.016175	75.180081	-21.19785	5,916,629,600	0.230445	60	26.618964	48.648301	2.115977	52.880255	44.416347	0.816467	48.983957	50.616892	47.351023	52.028951	44.724593	48.376772	51.412556	50.796161	50.446421	51.762296	52.378691	50.305122	49.238686	48.376772	47.514858	46.287725	44.724593	52.028951	1	0.037084	0	104,639,200
AAPL	2018-08-22T00:00:00	51.048576	51.359544	50.761345	50.823066	76,072,400	50.348065	48.896493	48.226751	46.308522	45.778574	44.446238	42.456927	50.457394	50.335251	50.089157	49.079936	48.706109	47.058485	45.97604	45.139036	42.639382	50.723967	49.90304	49.397736	47.581619	46.72482	45.976865	43.837402	51.55877	51.528018	51.452197	51.558404	50.563862	49.33067	48.422539	47.328846	1.469807	1.352804	41.365733	36.79827	10.309696	50.544133	48.376772	44.385135	43.521714	72.526251	48.379289	52.028951	73.137935	78.483487	63.666314	-26.862065	5,992,702,000	0.201324	61	26.628167	48.896493	2.090421	53.077335	44.71565	0.723517	49.180588	50.627622	47.733554	52.028951	44.724593	48.376772	51.136409	50.716245	50.386287	51.466367	51.886531	50.305122	49.238686	48.376772	47.514858	46.287725	44.724593	52.028951	0	0.072546	76,072,400	0
AAPL	2018-08-23T00:00:00	51.153011	51.523323	50.941743	50.953609	75,532,800	50.5223	49.15712	48.457299	46.429379	45.876066	44.560971	42.508955	50.596517	50.483935	50.252827	49.268398	48.894332	47.219055	46.112277	45.258125	42.724095	50.870321	50.117946	49.622833	47.771599	46.866253	46.109672	43.92393	51.384853	51.467204	51.542697	51.685007	50.880233	49.648307	48.672114	47.507267	1.445798	1.371403	42.529713	36.335781	9.757643	50.666395	48.376772	44.439542	43.961189	72.291135	48.379289	52.028951	75.999431	75.979839	59.312884	-24.000569	6,068,234,800	0.208299	62	26.637337	49.15712	2.026438	53.209996	45.104243	0.709976	49.368438	50.78839	47.948486	52.028951	44.724593	48.376772	51.056488	50.753433	50.45829	51.351632	51.654687	50.305122	49.238686	48.376772	47.514858	46.287725	44.724593	52.028951	0	0.102503	75,532,800	0
AAPL	2018-08-24T00:00:00	51.312065	51.487724	51.062815	51.416513	73,905,600	50.72716	49.463903	48.698374	46.552944	45.971562	44.669707	42.561124	50.739627	50.634504	50.415787	49.454186	49.080312	47.379565	46.249113	45.378005	42.809547	51.013915	50.323179	49.842431	47.963077	47.009305	46.243357	44.011523	51.304644	51.383355	51.591438	51.784947	51.175506	49.957474	48.923754	47.686641	1.423199	1.381762	43.610551	34.866796	9.363161	50.732854	48.376772	44.582065	44.344919	71.667391	48.379289	52.028951	80.357473	76.49828	51.788686	-19.642527	6,142,140,400	0.241864	63	26.646361	49.463903	1.848726	53.161355	45.766452	0.703492	49.553545	50.96053	48.14656	52.028951	44.724593	48.376772	51.206026	50.888729	50.624446	51.470309	51.787606	50.305122	49.238686	48.376772	47.514858	46.287725	44.724593	52.028951	0	0.127604	0	73,905,600
AAPL	2018-08-27T00:00:00	51.734608	51.924512	51.352426	51.547075	82,100,400	50.942464	49.804469	48.954741	46.694233	46.064272	44.779864	42.613733	50.938623	50.834523	50.618682	49.661497	49.284488	47.550351	46.393468	45.503878	42.898354	51.197087	50.539437	50.075987	48.16628	47.160964	46.383256	44.102802	51.435511	51.445605	51.661571	51.896364	51.455882	50.261605	49.179509	47.868044	1.422982	1.390006	44.892077	37.019212	8.810281	50.741165	48.376772	44.568467	44.344919	82.320284	48.379289	52.028951	91.935052	82.763985	51.193746	-8.064948	6,224,240,800	0.269917	64	26.65655	49.804469	1.575423	52.955316	46.653622	0.700942	49.761265	51.16315	48.359381	52.028951	44.788454	48.408702	51.287535	51.087346	50.862626	51.512254	51.712443	50.320194	49.263081	48.408702	47.554324	46.33792	44.788454	52.028951	0	0.148428	82,100,400	0
AAPL	2018-08-28T00:00:00	52.152393	52.351792	51.967237	51.988601	91,107,200	51.178658	50.16143	49.214667	46.84435	46.164823	44.904614	42.668853	51.181377	51.074136	50.854638	49.887942	49.505097	47.730823	46.545019	45.635532	42.990434	51.417074	50.763049	50.32196	48.380325	47.321178	46.529247	44.197714	51.770166	51.691834	51.802867	52.040039	51.728343	50.56351	49.441042	48.052288	1.439924	1.39999	46.324452	38.959072	8.279699	51.275271	48.538192	44.568467	44.344919	83.789975	49.013257	52.351792	94.027369	88.773298	52.590151	-5.972631	6,315,348,000	0.297961	65	26.668034	50.16143	1.195717	52.552864	47.769995	0.689438	49.988992	51.367867	48.610117	52.351792	46.673763	49.512777	51.670515	51.416518	51.098428	51.988605	52.242602	51.011777	50.182785	49.512777	48.84277	47.888861	46.673763	52.351792	0	0.16549	91,107,200	0
AAPL	2018-08-29T00:00:00	52.930996	53.052062	52.083551	52.25921	109,019,200	51.481079	50.424734	49.488517	47.024469	46.277144	45.033215	42.728545	51.531301	51.411747	51.174077	50.164583	49.768627	47.934752	46.713071	45.779996	43.089345	51.735681	51.026817	50.607832	48.619017	47.499235	46.688185	44.299825	52.348161	52.17679	52.129522	52.252128	52.012736	50.873354	49.713631	48.241449	1.498898	1.419771	47.991992	42.039227	7.514878	51.825989	48.888327	44.781955	44.344919	85.058885	49.059315	53.052062	96.967849	94.31009	59.119194	-3.032151	6,424,367,200	0.247179	66	26.682183	50.424734	1.196846	52.818426	48.031042	0.715024	50.269183	51.699231	48.839135	53.052062	47.39288	50.222471	52.157141	51.96249	51.772586	52.347044	52.541695	51.716495	50.890254	50.222471	49.554687	48.603945	47.39288	53.052062	0	0.17925	109,019,200	0
AAPL	2018-08-30T00:00:00	53.417622	54.184358	52.793311	52.995085	195,175,200	51.759051	50.642705	49.787603	47.210488	46.401346	45.159142	42.791493	51.908565	51.776451	51.519238	50.460314	50.049319	48.149766	46.889506	45.931236	43.192114	52.08778	51.311854	50.910071	48.869729	47.687143	46.854213	44.406184	53.044624	52.799902	52.60834	52.532435	52.315031	51.196703	49.998399	48.43634	1.566841	1.449185	49.952225	46.959823	6.575395	52.472851	49.454475	44.922696	44.421803	88.751318	49.303839	54.184358	84.289859	91.761692	72.993744	-15.710141	6,619,542,400	0.154804	67	26.707943	50.642705	1.324984	53.292674	47.992737	0.773182	50.569034	52.115398	49.02267	54.184358	48.379289	51.281823	52.68887	52.325677	51.720359	53.294188	53.657381	52.814362	51.966821	51.281823	50.596825	49.621573	48.379289	54.184358	0	0.190119	195,175,200	0
AAPL	2018-08-31T00:00:00	54.034824	54.329173	53.647894	53.768956	173,360,400	51.99762	50.884441	50.14194	47.413772	46.528289	45.29315	42.860612	52.333817	52.187065	51.906251	50.785269	50.355896	48.380553	47.077541	46.091704	43.300002	52.501557	51.634913	51.23678	49.13735	47.888024	47.029969	44.518058	53.780503	53.505739	53.210103	52.886035	52.641724	51.53897	50.298161	48.638152	1.651452	1.489638	51.817207	44.440652	6.042313	52.545259	49.526883	45.053988	44.553095	89.345825	49.436757	54.329173	93.983566	91.747091	80.751542	-6.016434	6,792,902,800	0.129271	68	26.731311	50.884441	1.479914	53.844269	47.924613	0.780303	50.899109	52.459715	49.338504	54.329173	48.379289	51.354231	53.465097	52.745836	52.07405	54.136883	54.856144	52.925001	52.056317	51.354231	50.652145	49.652564	48.379289	54.329173	0	0.198462	173,360,400	0
AAPL	2018-09-04T00:00:00	54.208107	54.402757	53.797441	54.219977	109,560,400	52.303841	51.122066	50.513333	47.623076	46.661297	45.424884	42.93325	52.708675	52.554527	52.260383	51.096436	50.65222	48.609084	47.265188	46.252424	43.40854	52.903463	51.951452	51.549562	49.403795	48.090124	47.206503	44.630968	54.364504	54.116359	53.804425	53.276095	52.982399	51.89553	50.611323	48.846217	1.712746	1.53426	53.572518	42.671458	5.711193	52.582051	49.563675	45.053988	44.553095	89.278381	49.45338	54.402757	96.067187	91.446871	78.466042	-3.932813	6,902,463,200	0.107532	69	26.746151	51.122066	1.613897	54.349861	47.894271	0.784541	51.214252	52.783335	49.645169	54.402757	48.379289	51.391023	54.003964	53.678754	53.322684	54.360034	54.685243	52.981218	52.101792	51.391023	50.680253	49.668311	48.379289	54.402757	0	0.204602	0	109,560,400
AAPL	2018-09-05T00:00:00	53.854401	54.519065	53.434241	54.357649	133,332,000	52.58466	51.365187	50.866982	47.838316	46.791733	45.551691	43.001749	52.93782	52.790868	52.505616	51.34716	50.898542	48.814783	47.438588	46.402959	43.512479	53.185383	52.211675	51.806567	49.64816	48.279416	47.373424	44.739636	54.572747	54.433596	54.226123	53.636851	53.311154	52.252709	50.929972	49.057827	1.713034	1.570015	54.343211	38.589972	8.367259	52.730404	49.65376	45.046302	44.553095	83.677623	50.198751	54.519065	84.615363	91.555372	67.667429	-15.384637	6,769,131,200	0.127129	68	26.763958	51.365187	1.642123	54.649434	48.080941	0.821166	51.465695	53.108026	49.823364	54.519065	48.379289	51.449177	54.136101	53.869446	53.530785	54.474762	54.741418	53.070078	52.173671	51.449177	50.724683	49.693201	48.379289	54.519065	1	0.108829	0	133,332,000
AAPL	2018-09-06T00:00:00	52.959484	53.968349	52.532199	53.702481	137,160,000	52.775751	51.561908	51.078765	48.024966	46.906073	45.666981	43.066889	52.942153	52.821525	52.575442	51.493735	51.057076	48.97732	47.583875	46.532791	43.606479	53.253533	52.363512	51.967529	49.84899	48.441726	47.520113	44.838718	54.218337	54.258133	54.291914	53.885531	53.590069	52.588712	51.240726	49.268297	1.622349	1.580482	53.24777	33.959109	14.900445	52.79094	50.596414	45.046302	44.553095	69.267211	50.599917	54.519065	60.206123	80.296224	42.449266	-39.793877	6,631,971,200	0.072938	67	26.781648	51.561908	1.581579	54.725067	48.39875	0.863216	51.60796	53.334392	49.881528	54.519065	49.013257	51.766161	53.935902	53.352739	52.851077	54.437564	55.020727	53.219695	52.415847	51.766161	51.116476	50.1915	49.013257	54.519065	1	0.026399	0	137,160,000
AAPL	2018-09-07T00:00:00	52.5322	53.498335	52.392147	52.66276	150,479,200	52.91367	51.717985	51.217725	48.204348	47.016198	45.772295	43.130091	52.860162	52.76892	52.56879	51.588141	51.170547	49.116727	47.714094	46.651591	43.695292	53.209251	52.455921	52.079332	50.025745	48.589782	47.656058	44.9329	53.489685	53.717031	54.038327	53.999138	53.805683	52.892778	51.536646	49.475313	1.498725	1.56413	51.980906	30.884809	14.697695	52.935746	50.955973	45.839329	45.239087	58.115292	50.761345	54.519065	47.125776	63.982421	29.710731	-52.874224	6,481,492,000	0.00962	66	26.800711	51.717985	1.51054	54.739065	48.696905	0.861012	51.695983	53.418007	49.97396	54.519065	49.059315	51.78919	53.153344	52.338339	51.717194	53.774489	54.589494	53.230564	52.433441	51.78919	51.14494	50.227702	49.059315	54.519065	1	-0.044211	0	150,479,200
AAPL	2018-09-10T00:00:00	51.827187	52.662765	51.38566	52.449121	158,066,000	52.965182	51.846171	51.322808	48.363289	47.113139	45.871502	43.18606	52.653567	52.597696	52.454697	51.609873	51.221058	49.22302	47.822333	46.754078	43.776206	53.011709	52.466321	52.126213	50.167817	48.716387	47.775957	45.019439	52.561934	52.916212	53.493422	53.945999	53.942458	53.151449	51.808576	49.675924	1.328549	1.517014	49.227721	27.760203	21.183915	52.952362	51.449177	46.644199	46.022071	56.03707	50.761345	54.519065	28.364049	45.231983	2.960264	-71.635951	6,323,426,000	0.000855	65	26.820157	51.846171	1.395698	54.637567	49.054775	0.883224	51.708479	53.474927	49.942031	54.519065	49.303839	51.911452	52.80756	52.116786	51.701372	53.222974	53.913749	53.288272	52.526849	51.911452	51.296056	50.419898	49.303839	54.519065	1	-0.104361	0	158,066,000
AAPL	2018-09-11T00:00:00	53.13752	53.24434	51.407017	51.751218	142,996,000	53.105473	52.023969	51.470084	48.550283	47.228213	45.995688	43.246445	52.750358	52.695846	52.559747	51.74875	51.368478	49.37653	47.962206	46.880483	43.869354	53.043043	52.589307	52.265807	50.355042	48.874923	47.919839	45.118458	52.213849	52.489307	53.101995	53.872147	54.049083	53.389238	52.070121	49.875223	1.284608	1.470533	47.240291	28.287749	18.313384	52.952362	51.449177	46.686773	46.064645	65.25805	50.761345	54.519065	63.234478	46.241434	17.932874	-36.765522	6,466,422,000	0.065913	66	26.838644	52.023969	1.316263	54.656495	49.391442	0.960881	51.844578	53.76634	49.922816	54.519065	49.436757	51.977911	51.958537	51.254309	50.681431	52.531415	53.235643	53.319641	52.577624	51.977911	51.378199	50.524371	49.436757	54.519065	0	-0.055267	142,996,000	0
AAPL	2018-09-12T00:00:00	52.477615	53.410517	52.185635	53.396275	197,114,800	53.137996	52.158327	51.60951	48.714285	47.333133	46.129958	43.303519	52.695809	52.656168	52.547111	51.81501	51.453796	49.498141	48.081033	46.991317	43.955008	52.928887	52.632511	52.343309	50.509055	49.013065	48.048194	45.210311	52.156011	52.266447	52.751939	53.740895	54.112163	53.594353	52.312679	50.069978	1.1829	1.413006	45.549443	26.982583	16.689712	52.952362	51.449177	46.7471	46.124972	59.513368	50.941743	54.519065	42.93357	44.844032	17.105346	-57.06643	6,269,307,200	0.01187	65	26.863446	52.158327	1.209058	54.576442	49.740211	1.005644	51.904867	53.916156	49.893579	54.519065	49.45338	51.986223	52.596292	51.948245	50.75897	53.785567	54.433615	53.323564	52.583973	51.986223	51.388472	50.537436	49.45338	54.519065	1	-0.113016	0	197,114,800
AAPL	2018-09-13T00:00:00	53.74522	54.205738	52.833682	53.059192	166,825,600	53.219418	52.350249	51.798316	48.919063	47.457098	46.278036	43.367964	52.905691	52.854177	52.731435	51.990484	51.63006	49.664693	48.23009	47.125058	44.052423	53.039291	52.783644	52.507594	50.706346	49.181804	48.198991	45.314208	52.655453	52.551565	52.723647	53.673772	54.178016	53.791617	52.549771	50.264714	1.190854	1.368576	44.657954	29.242214	14.708371	52.952362	51.449177	46.80683	46.154544	64.942651	51.062815	54.519065	77.610266	61.259438	40.750545	-22.389734	6,436,132,800	0.006704	66	26.885437	52.350249	1.135241	54.620731	50.079767	1.08754	52.080139	54.255219	49.905059	54.519065	50.198751	52.358908	52.691256	51.971995	51.466374	53.196877	53.916138	53.499471	52.868705	52.358908	51.849111	51.123298	50.198751	54.519065	0	-0.061826	166,825,600	0
AAPL	2018-09-14T00:00:00	53.135151	53.847291	52.821811	53.588548	127,997,200	53.191171	52.475111	51.947296	49.104637	47.57419	46.425433	43.430555	52.951583	52.905263	52.793546	52.094544	51.745836	49.800789	48.359171	47.244069	44.142799	53.02397	52.858397	52.610428	50.871683	49.331227	48.334775	45.411394	53.098054	52.88655	52.775255	53.607965	54.232039	53.970738	52.773864	50.456146	1.134848	1.32183	43.811189	27.180161	13.752818	52.952362	51.766161	46.813925	46.154544	59.989649	51.352426	54.519065	56.297066	58.946967	27.016612	-43.702934	6,308,135,600	-0.03853	65	26.901902	52.475111	1.072597	54.620304	50.329918	1.130438	52.180616	54.441492	49.91974	54.519065	50.599917	52.559491	53.59488	52.984022	52.222824	54.356078	54.966936	53.594146	53.021951	52.559491	52.097031	51.438614	50.599917	54.519065	1	-0.11775	0	127,997,200
AAPL	2018-09-17T00:00:00	51.720356	52.923871	51.575554	52.733966	148,780,400	52.959724	52.478672	52.045571	49.249756	47.674406	46.557009	43.490285	52.705338	52.689826	52.628439	52.060527	51.743876	49.876067	48.447623	47.332709	44.218197	52.756549	52.786515	52.592971	50.97426	49.440336	48.439625	45.49388	52.916111	52.84122	52.644809	53.429792	54.237969	54.109489	52.970315	50.638035	0.965174	1.250499	41.279645	24.366031	20.602368	52.952362	51.78919	46.890803	46.18766	49.929566	51.38566	54.519065	10.681554	48.196295	-16.299504	-89.318446	6,159,355,200	-0.130345	64	26.919984	52.478672	1.069825	54.618322	50.339022	1.198092	52.136782	54.532965	49.740599	54.519065	50.761345	52.640205	53.268084	52.688878	52.242604	53.714358	54.293564	53.632243	53.083616	52.640205	52.196794	51.565497	50.761345	54.519065	1	-0.164976	0	148,780,400
AAPL	2018-09-18T00:00:00	51.80582	52.662763	51.539952	51.698997	126,286,800	52.719495	52.511668	52.134541	49.384237	47.765133	46.688096	43.547661	52.525434	52.529097	52.501883	52.037372	51.748641	49.951743	48.535997	47.421285	44.293696	52.546748	52.722434	52.574528	51.074498	49.549058	48.543562	45.576621	52.396834	52.481234	52.396556	53.168427	54.205131	54.215246	53.143152	50.810688	0.828058	1.166011	38.885359	22.555434	19.307056	52.795699	51.911452	46.967473	46.193956	48.229025	51.38566	54.519065	13.409081	26.7959	-21.499703	-86.590919	6,285,642,000	-0.116969	65	26.935365	52.511668	1.036204	54.584076	50.43926	1.234208	52.105262	54.573677	49.636846	54.519065	50.761345	52.640205	52.07326	51.22265	50.724944	52.570966	53.421577	53.632243	53.083616	52.640205	52.196794	51.565497	50.761345	54.519065	0	-0.104529	126,286,800	0
AAPL	2018-09-19T00:00:00	51.83667	52.133395	51.107915	51.86753	108,495,200	52.517722	52.551191	52.21639	49.520423	47.851255	46.823969	43.60613	52.387681	52.403202	52.399542	52.019126	51.755412	50.025662	48.622857	47.508719	44.36875	52.386235	52.658149	52.551615	51.170672	49.656203	48.645514	45.659099	51.835962	52.07162	52.14315	52.867516	54.138878	54.291866	53.295982	50.974295	0.713655	1.07554	36.134723	21.019195	20.861531	52.656827	51.977911	47.800909	46.413544	43.945337	51.107915	54.519065	21.3639	15.151512	-36.722986	-78.6361	6,394,137,200	-0.084489	66	26.948579	52.551191	0.991475	54.534142	50.568241	1.238277	52.079682	54.556236	49.603128	54.519065	50.761345	52.640205	52.002845	51.342928	50.880035	52.465738	53.125655	53.632243	53.083616	52.640205	52.196794	51.565497	50.761345	54.519065	0	-0.052325	0	108,495,200
AAPL	2018-09-20T00:00:00	52.230724	52.764829	52.021829	52.280576	106,435,200	52.444846	52.610299	52.309348	49.676175	47.937964	46.956855	43.668036	52.35629	52.371842	52.37357	52.038363	51.791975	50.112135	48.717801	47.602224	44.446979	52.334053	52.627628	52.552718	51.276958	49.771453	48.752578	45.744916	51.654038	51.833801	51.996354	52.586993	54.052035	54.347907	53.43576	51.130674	0.647325	0.989897	34.273247	23.945892	19.562802	52.656827	51.986223	47.980689	46.413544	43.365198	51.107915	54.519065	32.915852	22.562944	-13.196433	-67.084148	6,500,572,400	-0.100176	67	26.961735	52.610299	0.930547	54.471392	50.749206	1.205214	52.094067	54.504494	49.683639	54.519065	50.941743	52.730404	51.69266	51.251925	50.66718	52.277405	52.71814	53.674817	53.152528	52.730404	52.30828	51.70729	50.941743	54.519065	0	-0.007428	0	106,435,200
AAPL	2018-09-21T00:00:00	51.66814	52.546446	51.580307	52.408765	384,986,800	52.35844	52.636055	52.350557	49.805774	48.015059	47.075066	43.727317	52.21866	52.243896	52.265043	52.004706	51.782449	50.173155	48.795441	47.682737	44.518831	52.192834	52.537899	52.503394	51.355074	49.869615	48.845871	45.824519	51.606054	51.658688	51.827596	52.319591	53.933433	54.372301	53.557464	51.277908	0.543101	0.900537	32.007769	22.383796	21.26782	52.656827	52.358908	48.227291	46.413544	36.68886	51.107915	54.519065	16.423352	23.567701	-34.434665	-83.576648	6,115,585,600	-0.19026	66	27.008148	52.636055	0.894519	54.425094	50.847017	1.209113	52.053502	54.471727	49.635277	54.519065	51.062815	52.79094	52.339127	51.913426	51.596127	52.656426	53.082128	53.70339	53.198778	52.79094	52.383103	51.802453	51.062815	54.519065	1	-0.069004	0	384,986,800
AAPL	2018-09-24T00:00:00	52.41114	52.522709	51.423642	51.468745	110,773,600	52.416836	52.691009	52.381037	49.948813	48.1037	47.183104	43.791052	52.257156	52.274304	52.287519	52.041655	51.83081	50.260919	48.890591	47.776369	44.597362	52.202416	52.516478	52.508055	51.457246	49.985301	48.951536	45.910925	51.828834	51.765586	51.783988	52.151871	53.810399	54.381394	53.670403	51.419652	0.514526	0.823335	29.725201	20.727305	20.748797	52.656827	52.559491	48.65308	46.752991	40.501869	51.107915	54.519065	38.204863	29.181356	-28.944073	-61.795137	6,226,359,200	-0.162389	67	27.021872	52.691009	0.841063	54.373136	51.008882	1.244381	52.087563	54.576324	49.598802	54.519065	51.107915	52.81349	51.931631	51.316817	50.965493	52.282955	52.89777	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	0	-0.021307	110,773,600	0
AAPL	2018-09-25T00:00:00	52.743473	52.893024	52.152395	52.164265	98,217,600	52.377431	52.741452	52.44494	50.100485	48.202324	47.293712	43.856085	52.35442	52.359608	52.357666	52.105456	51.901015	50.358274	48.991983	47.874727	44.678418	52.261804	52.521475	52.535934	51.56684	50.107401	49.061642	46.000004	52.206386	52.078336	51.917499	52.086471	53.700691	54.38247	53.777661	51.557832	0.512785	0.761225	28.032822	22.219275	19.691274	52.656827	52.640205	49.144453	47.244364	44.114731	51.107915	54.205738	52.79701	35.808408	-8.539476	-47.20299	6,324,576,800	-0.151108	68	27.034187	52.741452	0.810378	54.362207	51.120697	1.219795	52.150031	54.589621	49.71044	54.519065	51.107915	52.81349	52.119164	51.715619	51.020097	52.814686	53.218231	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	0	0.019581	98,217,600	0
AAPL	2018-09-26T00:00:00	52.323311	53.113787	52.166639	52.460992	95,938,800	52.362001	52.749998	52.496025	50.2412	48.296828	47.383765	43.918959	52.348198	52.353008	52.352381	52.125261	51.933499	50.435334	49.079649	47.962818	44.754486	52.251964	52.481652	52.526578	51.65401	50.215848	49.161238	46.084255	52.466346	52.339706	52.100641	52.060191	53.59466	54.372208	53.875204	51.691184	0.472061	0.703392	26.713504	22.290698	18.399726	52.477603	52.640205	49.290446	47.390357	46.451293	51.107915	54.205738	39.233865	43.411913	-13.696802	-60.766135	6,228,638,000	-0.171267	67	27.046008	52.749998	0.80472	54.359438	51.140558	1.184866	52.166533	54.536266	49.796801	54.519065	51.107915	52.81349	52.596297	52.299571	51.855669	53.040199	53.336926	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	1	-0.045558	0	95,938,800
AAPL	2018-09-27T00:00:00	53.398636	53.752333	53.063929	53.130399	120,724,800	52.327342	52.77338	52.590027	50.408389	48.402357	47.481437	43.983337	52.558285	52.543122	52.513343	52.241023	52.046202	50.551542	49.193307	48.070458	44.840498	52.440443	52.543427	52.59601	51.777831	50.350106	49.280345	46.17858	52.891695	52.729223	52.444148	52.132287	53.521409	54.373083	53.974719	51.824324	0.520555	0.666825	26.165223	24.44737	16.627682	52.430124	52.640205	49.448938	47.390357	54.507292	51.107915	54.205738	73.946147	55.325674	35.569228	-26.053853	6,349,362,800	-0.199031	68	27.0615	52.77338	0.816957	54.407294	51.139466	1.207926	52.283877	54.699729	49.868025	54.519065	51.107915	52.81349	52.534579	51.955371	51.587431	52.902519	53.481727	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	0	-0.001024	120,724,800	0
AAPL	2018-09-28T00:00:00	53.586178	53.609914	53.177884	53.360664	91,717,600	52.372445	52.781808	52.687354	50.572327	48.515371	47.578888	44.049791	52.763864	52.732769	52.678394	52.363309	52.164662	50.670547	49.308909	48.17968	44.927519	52.669323	52.620836	52.672637	51.90245	50.486522	49.401231	46.274131	53.330286	53.178436	52.861552	52.291117	53.478901	54.385753	54.078269	51.957885	0.567578	0.646975	25.656104	23.704101	16.122154	52.430124	52.730404	49.460452	47.390357	59.671141	51.107915	54.205738	80.00014	64.393384	43.105147	-19.99986	6,441,080,400	-0.170985	69	27.073341	52.781808	0.824785	54.431377	51.132239	1.147563	52.407905	54.703032	50.112778	54.519065	51.107915	52.81349	53.404966	53.057599	52.716562	53.746003	54.09337	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	0	0.037058	91,717,600	0
AAPL	2018-10-01T00:00:00	53.946987	54.459729	53.730974	54.11078	94,403,200	52.595108	52.777416	52.792751	50.745562	48.63288	47.676859	44.11738	53.000489	52.953536	52.873563	52.50728	52.301764	50.799035	49.430963	48.293884	45.017265	52.955603	52.731806	52.769532	52.03479	50.629459	49.527332	46.37261	53.803622	53.643264	53.336274	52.52349	53.469247	54.413185	54.188922	52.092934	0.626733	0.642927	25.988353	28.272728	15.121103	52.783822	52.79094	49.521583	47.390357	54.969413	51.107915	54.459729	84.702558	79.549615	91.168544	-15.297442	6,535,483,600	-0.19785	70	27.085684	52.777416	0.817967	54.41335	51.141482	1.078723	52.554484	54.71193	50.397039	54.519065	51.107915	52.81349	53.457992	53.30607	53.025962	53.7381	53.890022	53.714034	53.216006	52.81349	52.410975	51.837901	51.107915	54.519065	0	0.069432	0	94,403,200
AAPL	2018-10-02T00:00:00	54.426483	54.597397	53.797428	53.944602	99,152,800	52.857174	52.788335	52.900426	50.927583	48.762964	47.77331	44.187425	53.285687	53.221344	53.112473	52.681753	52.465204	50.941288	49.562424	48.415322	45.110889	53.28858	52.88886	52.895203	52.179139	50.781923	49.660988	46.475188	54.293939	54.106137	53.843364	52.844525	53.497919	54.459409	54.308977	52.231273	0.704188	0.655179	26.414895	27.634338	14.248584	53.01052	52.852656	49.554813	47.390357	62.235348	51.107915	54.597397	95.102027	86.601575	117.997326	-4.897973	6,634,636,400	-0.192268	71	27.098866	52.788335	0.839251	54.466836	51.109833	1.048372	52.73277	54.829513	50.636027	54.597397	51.107915	52.852656	54.045897	53.632065	53.317142	54.360819	54.774652	53.773879	53.264415	52.852656	52.440897	51.854664	51.107915	54.597397	0	0.096765	99,152,800	0
AAPL	2018-10-03T00:00:00	55.088779	55.42111	54.545177	54.609271	114,619,200	53.182385	52.850054	53.017881	51.116274	48.902194	47.878088	44.258728	53.646306	53.560878	53.41652	52.900574	52.667017	51.103935	49.707855	48.547469	45.210172	53.694327	53.10795	53.063538	52.342324	50.948392	49.805848	46.58366	54.836752	54.651819	54.406969	53.272785	53.571408	54.531327	54.442182	52.375105	0.80968	0.686079	27.455042	31.592	13.226672	53.422376	53.264513	49.558969	47.390357	59.128954	51.107915	55.42111	92.295026	90.69987	179.215898	-7.704974	6,749,255,600	-0.172817	72	27.114458	52.850054	0.958668	54.767391	50.932717	0.995979	52.957152	54.94911	50.965194	55.42111	51.107915	53.264513	54.273769	53.950142	53.4738	54.750111	55.073739	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	0	0.119651	114,619,200	0
AAPL	2018-10-04T00:00:00	54.120289	55.155266	53.821188	54.782578	128,168,000	53.371342	52.908094	53.065453	51.276985	49.03813	47.974221	44.322314	53.741102	53.662589	53.524793	53.011457	52.778807	51.222223	49.823971	48.657822	45.29883	53.864855	53.228924	53.148339	52.460128	51.08571	49.929456	46.681785	54.978955	54.867401	54.735401	53.668851	53.649778	54.603873	54.574241	52.5203	0.805845	0.710032	27.298521	28.626389	17.079396	53.422376	53.264513	49.906732	47.551777	56.382741	51.107915	55.42111	69.84089	85.745981	120.811593	-30.15911	6,621,087,600	-0.178843	71	27.131269	52.908094	0.999895	54.907884	50.908304	1.018022	53.067927	55.103971	51.031883	55.42111	51.107915	53.264513	55.018356	54.615601	54.142423	55.491534	55.894288	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	1	0.03862	0	128,168,000
AAPL	2018-10-05T00:00:00	53.241978	54.219986	52.3613	54.113166	134,322,000	53.528725	52.943583	53.058427	51.423015	49.159801	48.065616	44.383714	53.641278	53.586114	53.481283	53.032413	52.814436	51.301429	49.913919	48.748598	45.377866	53.841334	53.260723	53.161918	52.537187	51.196337	50.033768	46.770538	54.552011	54.603463	54.691198	53.943472	53.703833	54.658002	54.69373	52.663201	0.723592	0.712744	25.409566	25.092232	24.667702	53.786753	53.264513	50.357158	47.901912	60.595193	51.107915	55.42111	49.477536	70.537817	27.814504	-50.522464	6,486,765,600	-0.141669	70	27.148293	52.943583	0.998446	54.940475	50.946691	1.039385	53.084503	55.163274	51.005732	55.42111	51.107915	53.264513	54.365581	53.575896	53.031502	54.909974	55.699659	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	1	-0.030854	0	134,322,000
AAPL	2018-10-08T00:00:00	53.118526	53.363028	52.271078	52.748214	118,655,600	53.599464	53.00815	53.021775	51.581858	49.283106	48.151661	44.444721	53.536727	53.501098	53.425474	53.040242	52.837827	51.372688	49.998251	48.835131	45.454888	53.766752	53.277384	53.166541	52.603677	51.300514	50.133826	46.857451	53.832057	54.054419	54.372867	54.091981	53.729738	54.691118	54.797817	52.80299	0.641055	0.698406	23.625892	23.274303	23.479141	53.793875	53.264513	50.963663	48.46806	59.092394	51.107915	55.42111	46.615359	55.311262	-8.230064	-53.384641	6,368,110,000	-0.101654	69	27.163242	53.00815	0.963598	54.935345	51.080955	1.037181	53.087743	55.162106	51.013381	55.42111	51.107915	53.264513	53.274421	52.328856	51.415735	54.187543	55.133108	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	1	-0.0901	118,655,600	0
AAPL	2018-10-09T00:00:00	53.854401	53.949355	52.757706	53.087664	107,564,000	53.710557	53.043994	53.007627	51.76048	49.417926	48.247879	44.508631	53.600262	53.565335	53.491463	53.114256	52.916025	51.47001	50.099728	48.934522	45.538465	53.813104	53.357979	53.230589	52.692797	51.420812	50.246752	46.95108	53.39974	53.669029	54.105068	54.187965	53.754129	54.715175	54.893587	52.942316	0.627786	0.684282	22.497026	25.308817	21.636835	53.846094	53.264513	51.036071	48.540468	62.732204	51.423642	55.42111	60.807455	52.300117	41.724648	-39.192545	6,475,674,000	-0.116404	70	27.177162	53.043994	0.981824	55.007642	51.080346	1.04905	53.160758	55.258859	51.062658	55.42111	51.107915	53.264513	52.917544	52.47206	51.825595	53.56401	54.009494	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	0	-0.040305	107,564,000	0
AAPL	2018-10-10T00:00:00	51.359543	53.730971	51.285956	53.519703	167,962,400	53.61418	52.98809	52.907832	51.887407	49.528155	48.320758	44.560068	53.152118	53.164282	53.163475	52.954737	52.796296	51.465678	50.132881	48.982543	45.596386	53.385647	53.197555	53.103813	52.677074	51.471907	50.308369	47.019248	52.610799	52.889542	53.464619	54.043933	53.707435	54.686246	54.95304	53.070789	0.411215	0.629669	21.732122	21.409467	27.131677	53.353533	53.264513	51.072863	48.57726	45.654752	51.285956	55.42111	1.779552	36.400789	-79.152151	-98.220448	6,307,711,600	-0.138314	69	27.196839	52.98809	1.045534	55.079158	50.897023	1.166214	52.989214	55.321641	50.656787	55.42111	51.107915	53.264513	53.520487	53.09162	52.328839	54.283268	54.712136	54.403196	53.77347	53.264513	52.755556	52.030939	51.107915	55.42111	1	-0.097529	0	167,962,400
AAPL	2018-10-11T00:00:00	50.906143	52.104913	50.400526	50.922762	212,497,600	53.364931	52.846136	52.825699	51.952232	49.62521	48.385979	44.614448	52.702923	52.753711	52.816193	52.768501	52.650899	51.443735	50.15323	49.020634	45.649219	52.893277	52.999275	52.949837	52.638593	51.50817	50.359564	47.082393	51.652492	51.948962	52.574787	53.705631	53.592436	54.604091	54.972846	53.186997	0.200683	0.543872	21.686053	19.286002	29.593247	52.910818	52.910818	51.192082	48.635414	46.157486	50.400526	55.42111	10.07088	24.219296	-149.993445	-89.92912	6,095,214,000	-0.188335	68	27.221222	52.846136	1.126894	55.099925	50.592348	1.218946	52.790826	55.228717	50.352935	55.42111	50.400526	52.910818	52.12549	50.520009	49.680475	52.965024	54.570505	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.145968	0	212,497,600
AAPL	2018-10-12T00:00:00	52.724476	52.907259	51.473482	52.323303	161,351,600	53.278761	52.825603	52.83339	52.025557	49.747362	48.470496	44.677884	52.707234	52.748396	52.802083	52.764499	52.656559	51.493961	50.220895	49.093977	45.71962	52.776831	52.987688	52.942051	52.668877	51.589729	50.445475	47.16309	51.319087	51.541909	51.991385	53.386358	53.478479	54.509622	54.976366	53.298503	0.178501	0.470798	20.836526	21.604827	26.295552	52.910818	52.910818	51.693677	48.635414	51.42546	50.400526	55.42111	46.288435	19.379622	-42.518083	-53.711565	6,256,565,600	-0.123792	69	27.241121	52.825603	1.125091	55.075784	50.575421	1.283378	52.784507	55.351263	50.217752	55.42111	50.400526	52.910818	51.137194	50.169475	49.432807	51.873862	52.841581	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	-0.086653	161,351,600	0
AAPL	2018-10-15T00:00:00	51.596928	52.658017	51.575564	52.498973	123,164,000	53.043755	52.819431	52.82418	52.073494	49.850253	48.540899	44.735119	52.485172	52.539038	52.616674	52.658356	52.575049	51.497999	50.257106	49.14354	45.778101	52.471043	52.870671	52.846938	52.652068	51.638402	50.507385	47.231936	51.211908	51.353107	51.592548	53.008057	53.341508	54.387671	54.953633	53.400808	0.069141	0.390466	20.047679	20.212213	24.600582	52.910818	52.910818	51.945859	48.849483	45.135943	50.400526	55.42111	23.829926	26.729747	-76.387756	-76.170074	6,133,401,600	-0.12551	68	27.255619	52.819431	1.131791	55.083013	50.555849	1.312541	52.671404	55.296486	50.046323	55.42111	50.400526	52.910818	52.368406	51.829552	50.934628	53.26333	53.802183	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.135506	0	123,164,000
AAPL	2018-10-16T00:00:00	52.733963	52.933365	51.454485	51.969599	116,736,000	52.874503	52.865838	52.808037	52.139061	49.969534	48.623169	44.80021	52.534931	52.574479	52.634719	52.665229	52.587273	51.546468	50.322287	49.214638	45.847313	52.414717	52.862532	52.839998	52.677969	51.714289	50.590416	47.311527	51.68162	51.566381	51.558125	52.698921	53.222976	54.26707	54.920596	53.498837	0.073376	0.327048	19.034459	20.081506	22.582739	52.777896	52.910818	52.20077	48.893254	51.642245	50.400526	55.42111	46.4774	38.865254	-41.928142	-53.5226	6,250,137,600	-0.069671	69	27.269985	52.865838	1.106795	55.079428	50.652249	1.350522	52.677362	55.378406	49.976319	55.42111	50.400526	52.910818	51.943503	51.228989	50.86105	52.311441	53.025955	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	-0.076597	116,736,000	0
AAPL	2018-10-17T00:00:00	52.506084	52.850285	52.06693	52.769576	91,541,600	52.616233	52.899309	52.809176	52.209343	50.079249	48.702143	44.860607	52.529161	52.562043	52.614929	52.650762	52.581028	51.5841	50.379755	49.279815	45.91357	52.347732	52.828269	52.816771	52.692362	51.78104	50.667305	47.388202	52.172161	51.938643	51.657171	52.462946	53.117254	54.14714	54.877571	53.591612	0.057679	0.273174	18.093612	19.183893	21.573324	52.310256	52.910818	52.20077	48.893254	46.171057	50.400526	55.42111	41.938514	37.41528	-37.81679	-58.061486	6,158,596,000	-0.083032	68	27.281139	52.899309	1.083919	55.067147	50.731471	1.304402	52.66105	55.269855	50.052245	55.42111	50.400526	52.910818	52.373938	51.81451	50.895058	53.29339	53.852818	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.125848	0	91,541,600
AAPL	2018-10-18T00:00:00	51.278839	52.161893	50.56195	51.715618	130,325,200	52.332088	52.851715	52.710521	52.254418	50.182882	48.770454	44.914902	52.279097	52.328734	52.409377	52.526041	52.48086	51.572129	50.403415	49.3194	45.966955	52.10457	52.673939	52.699053	52.655871	51.812609	50.718329	47.452065	52.140424	52.034759	51.632099	52.192668	52.989946	54.008209	54.814935	53.674581	-0.053176	0.207904	18.463532	17.136643	27.532195	52.174941	52.910818	52.20077	48.893254	40.91243	50.400526	55.42111	17.494238	35.303384	-122.427716	-82.505762	6,028,270,800	-0.070069	67	27.296229	52.851715	1.134538	55.12079	50.58264	1.41241	52.529411	55.354231	49.704591	55.42111	50.400526	52.910818	52.474433	52.098581	51.691078	52.881936	53.257788	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.167327	0	130,325,200
AAPL	2018-10-19T00:00:00	52.059814	52.522705	51.613539	51.763089	132,314,800	52.213872	52.871299	52.667507	52.307402	50.29226	48.84752	44.972163	52.23524	52.279839	52.355598	52.483657	52.448471	51.591254	50.447005	49.373665	46.027581	52.055065	52.59852	52.648999	52.64824	51.862002	50.783465	47.523159	52.024339	52.005928	51.685728	51.957854	52.876167	53.869097	54.744905	53.751571	-0.077122	0.150899	18.405747	17.949709	25.646407	52.174941	52.910818	52.20077	48.953571	42.805395	50.400526	55.42111	33.049707	30.827486	-64.097226	-66.950293	6,160,585,600	0.050276	68	27.312029	52.871299	1.116266	55.10383	50.638768	1.438861	52.484688	55.36241	49.606966	55.42111	50.400526	52.910818	51.334228	50.506562	49.734285	52.106505	52.93417	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	-0.101956	132,314,800	0
AAPL	2018-10-22T00:00:00	52.377895	53.021197	51.971978	52.173748	115,168,400	52.139809	52.869636	52.693809	52.36969	50.397774	48.929257	45.028703	52.263771	52.297668	52.359028	52.474042	52.443043	51.622102	50.497817	49.433155	46.090768	52.084888	52.551529	52.626721	52.651004	51.916887	50.853373	47.596847	52.00162	52.047728	51.844001	51.806879	52.782016	53.739932	54.672763	53.824409	-0.069631	0.106793	17.818434	19.681258	24.14416	52.065748	52.910818	52.359262	48.967761	42.092701	50.400526	55.42111	39.385243	29.976396	-34.499528	-60.614757	6,275,754,000	0.003603	69	27.325941	52.869636	1.117011	55.103659	50.635614	1.456665	52.474517	55.387846	49.561188	55.42111	50.400526	52.910818	52.065353	51.608001	51.156187	52.517167	52.974519	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	-0.045553	115,168,400	0
AAPL	2018-10-23T00:00:00	52.871651	52.995089	50.965489	51.23373	155,071,200	52.041534	52.876045	52.736442	52.435492	50.501639	49.00796	45.088475	52.385347	52.402028	52.437893	52.510189	52.476012	51.671104	50.560287	49.501244	46.15824	52.21795	52.551721	52.640401	52.670689	51.981989	50.93144	47.674887	52.290158	52.270428	52.121417	51.764568	52.713306	53.627781	54.604947	53.89563	-0.02358	0.080718	18.05142	17.540859	26.911526	51.710861	52.910818	52.370776	49.055286	41.32934	50.400526	55.155266	51.971811	41.46892	-46.507699	-48.028189	6,430,825,200	0.034443	70	27.345018	52.876045	1.116617	55.109279	50.642811	1.530591	52.512339	55.573522	49.451157	55.42111	50.400526	52.910818	52.457023	51.89285	51.407804	52.942069	53.506242	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	0.002898	155,071,200	0
AAPL	2018-10-24T00:00:00	51.058075	53.227729	50.927515	52.840801	163,702,000	52.011387	52.812783	52.705298	52.460844	50.582048	49.064766	45.139202	52.119893	52.157673	52.225613	52.378178	52.36694	51.647064	50.573386	49.532072	46.206994	52.039139	52.378581	52.511296	52.616673	51.996632	50.972037	47.734286	52.138878	52.112852	52.077439	51.676767	52.615158	53.497122	54.52336	53.95871	-0.131904	0.038194	18.014235	16.670553	23.758016	51.894839	52.910818	52.353576	49.164101	38.766905	50.400526	54.219986	17.215752	36.190935	-81.749321	-82.784248	6,267,123,200	0.002164	69	27.363697	52.812783	1.183423	55.179629	50.445938	1.599601	52.373838	55.573039	49.174636	55.42111	50.400526	52.910818	52.27741	51.55973	50.24781	53.58933	54.30701	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.05569	0	163,702,000
AAPL	2018-10-25T00:00:00	52.176128	52.551189	51.452119	51.680005	119,423,200	52.138385	52.751658	52.703114	52.506231	50.685155	49.129252	45.195567	52.13114	52.161029	52.218	52.35981	52.352262	51.667812	50.615564	49.58443	46.266388	52.069092	52.317947	52.470591	52.605507	52.038581	51.033648	47.804305	52.026668	52.035234	52.020299	51.652305	52.52216	53.373202	54.440774	54.019049	-0.126081	0.005339	17.979706	15.40837	21.959218	51.894839	52.910818	52.317369	49.449146	46.157735	50.400526	53.949355	50.033472	39.740345	-52.248113	-49.966528	6,386,546,400	0.018165	70	27.377948	52.751658	1.183142	55.117942	50.385374	1.573488	52.355008	55.501985	49.208031	55.42111	50.400526	52.910818	51.737773	50.247817	49.43756	52.548031	54.037986	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	0	-0.005504	119,423,200	0
AAPL	2018-10-26T00:00:00	51.345306	52.268715	50.483616	51.250352	189,033,600	52.000468	52.639614	52.690201	52.520379	50.76725	49.183844	45.246615	51.973973	52.012715	52.08374	52.267582	52.274804	51.655164	50.634768	49.619299	46.316925	51.924896	52.184009	52.366144	52.559981	52.055954	51.07753	47.865496	51.698999	51.798565	51.849347	51.610595	52.412118	53.241348	54.347113	54.073731	-0.186359	-0.033001	18.678014	14.039742	24.827835	51.855672	52.910818	52.321525	49.449146	43.917928	50.400526	53.949355	26.622311	31.290512	-92.777061	-73.377689	6,197,512,800	-0.015456	69	27.399716	52.639614	1.205841	55.051297	50.227932	1.622999	52.258846	55.504845	49.012848	55.42111	50.400526	52.910818	52.059812	51.568435	50.960741	52.667506	53.158883	54.236252	53.503247	52.910818	52.318389	51.474931	50.400526	55.42111	1	-0.062568	189,033,600	0

Subsets and Splits

No community queries yet

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