Live Intraday Data API

ticker,tradeDate,expirDate,dte,strike,stockPrice,callVolume,callOpenInterest,callBidSize,callAskSize,putVolume,putOpenInterest,putBidSize,putAskSize,callBidPrice,callValue,callAskPrice,putBidPrice,putValue,putAskPrice,callBidIv,callMidIv,callAskIv,smvVol,putBidIv,putMidIv,putAskIv,residualRate,delta,gamma,theta,vega,rho,phi,driftlessTheta,callSmvVol,putSmvVol,extSmvVol,extCallValue,extPutValue,spotPrice,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId
AAPL,2022-08-08,2022-08-12,5,70,164.97,7,0,32,32,1,0,0,1062,94.9,94.99735594956346,95.05,0,0,0.01,0,3.416073471729017,3.416073471729017,0.507,0,2.7071465082165136,2.7071465082165136,-0.013350250803700149,0.9999999999999952,-9.736143458842675e-15,-0.0067960477493707455,0.00001999999630239624,0.007715207338436186,-0.018189631703080522,-2.6434056979250683e-8,0.42357461242031014,0.5114633136520604,0.4454086022576971,94.99735594956285,0,164.97,2022-08-08T19:27:41Z,2022-08-08T19:27:52Z,1528,2022-08-08T19:28:01Z,pm,101594,1
AAPL,2022-08-08,2022-08-12,5,75,164.97,1,0,66,32,0,10,0,1057,89.9,89.99930994596083,90.05,0,0,0.01,0,3.150934070395639,3.150934070395639,0.507,0,2.500483852993156,2.500483852993156,-0.013350250803700149,0.9999999999999859,-9.74511381879308e-15,-0.007281479731492617,0.00001999999630239624,0.008266293581908528,-0.018189631418863428,-2.8317812454145743e-8,0.42357461242031014,0.5114633136520604,0.4454086022576971,89.99930994596026,0,164.97,2022-08-08T19:27:41Z,2022-08-08T19:27:52Z,1528,2022-08-08T19:28:01Z,pm,101594,1

ticker,tradeDate,expirDate,dte,strike,stockPrice,callVolume,callOpenInterest,callBidSize,callAskSize,putVolume,putOpenInterest,putBidSize,putAskSize,callBidPrice,callValue,callAskPrice,putBidPrice,putValue,putAskPrice,callBidIv,callMidIv,callAskIv,smvVol,putBidIv,putMidIv,putAskIv,residualRate,delta,gamma,theta,vega,rho,phi,driftlessTheta,callSmvVol,putSmvVol,extSmvVol,extCallValue,extPutValue,spotPrice,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId
AAPL,2022-06-07,2022-06-10,4,95,147.76,0,2,1,1,0,336,0,586,52.7,52.76710955986101,52.85,0,0,0.01,0,2.084174177089487,2.084174177089487,0.648,0,1.6377716355668939,1.6377716355668939,-0.002010611708955635,0.9999999999999994,-8.847388963482095e-15,-0.002214926596611274,0.000019999998193297865,0.008353445283981194,-0.012988378941258816,-1.929555505329921e-9,0.5605747284419511,0.6517013469914322,0.5670216551072182,52.767109559860835,-1.3215709583605508e-17,147.76,2022-06-07T14:59:53Z,2022-06-07T14:59:54Z,1100,2022-06-07T15:00:01Z,pm,101594,1
AAPL,2022-06-07,2022-06-10,4,100,147.76,0,16,1,1,0,3274,0,590,47.7,47.767483747222116,47.85,0,4.203770523998158e-14,0.01,0,1.864781840275735,1.864781840275735,0.648,0,1.4595764595205079,1.4595764595205079,-0.002010611708955635,0.9999999999999672,2.8894598065378106e-14,-0.002331501680987543,0.000019999998193297865,0.008793100367150072,-0.012988379296530184,-2.013365888316701e-9,0.560574728441489,0.6517013469909696,0.5670216551072182,47.76748374722192,1.9833801904247632e-15,147.76,2022-06-07T14:59:53Z,2022-06-07T14:59:54Z,1100,2022-06-07T15:00:01Z,pm,101594,1

ticker,tradeDate,expirDate,dte,strike,stockPrice,callVolume,callOpenInterest,callBidSize,callAskSize,putVolume,putOpenInterest,putBidSize,putAskSize,callBidPrice,callValue,callAskPrice,putBidPrice,putValue,putAskPrice,callBidIv,callMidIv,callAskIv,smvVol,putBidIv,putMidIv,putAskIv,residualRate,delta,gamma,theta,vega,rho,phi,driftlessTheta,callSmvVol,putSmvVol,extSmvVol,extCallValue,extPutValue,spotPrice,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId
AAPL,2022-08-08,2024-06-21,684,160,164.93,28,4685,537,26,5,3486,14,24,32.8,34.1585,34.6,21.05,21.283,21.5,0.296369,0.307393,0.318417,0.315,0.313132,0.315868,0.318604,-0.0047467,0.658228,0.00507431,-0.0250176,0.816399,1.38544,-2.02985,-0.0188118,0.313009,0.315965,0.316357,34.4318,21.3147,164.93,2022-08-08T20:14:38Z,2022-08-08T20:14:47Z,1615,2022-08-08T20:15:01Z,pm,101594,18

ticker,tradeDate,expirDate,dte,strike,stockPrice,callVolume,callOpenInterest,callBidSize,callAskSize,putVolume,putOpenInterest,putBidSize,putAskSize,callBidPrice,callValue,callAskPrice,putBidPrice,putValue,putAskPrice,callBidIv,callMidIv,callAskIv,smvVol,putBidIv,putMidIv,putAskIv,residualRate,delta,gamma,theta,vega,rho,phi,driftlessTheta,callSmvVol,putSmvVol,extSmvVol,extCallValue,extPutValue,spotPrice,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId
AAPL,2022-06-08,2022-09-16,101,160,149.67,150,28206,253,510,7,18438,124,104,5.8,5.860204002795059,5.9,15.55,15.641054396787531,15.7,0.3063158772183223,0.30801686256479954,0.3097178479112768,0.308,0.3038649107227709,0.3064286008767878,0.3089922910308047,-0.008209120374803128,0.38161255239927655,0.015355889799308844,-0.047622767388992515,0.2939141986686304,0.13545210863618393,-0.15118639086979158,-0.0459052133276907,0.3083639997493957,0.3069773808630928,0.3215480409289392,6.247634998832532,16.067895502105014,149.67,2022-06-08T13:59:50Z,2022-06-08T13:59:51Z,1000,2022-06-08T14:00:01Z,pm,101594,9
AAPL,2022-06-08,2022-09-16,101,160,149.45,158,28206,1,215,7,18438,229,102,5.75,5.78583812885739,5.8,15.7,15.782968253643883,15.85,0.30745849466065145,0.3083088916342891,0.3091592886079268,0.308,0.30432705746682837,0.30689074762084534,0.3094544377748623,-0.008209120374803128,0.37823425664342863,0.015355889799308844,-0.047622767388992515,0.2939141986686304,0.13545210863618393,-0.15118639086979158,-0.0459052133276907,0.3086775601134979,0.3071631227329991,0.3215480409289392,6.1640518498378345,16.204312353110314,149.45,2022-06-08T14:00:55Z,2022-06-08T14:00:56Z,1001,2022-06-08T14:01:01Z,pm,101594,9
AAPL,2022-06-08,2022-09-16,101,160,149.12,159,28206,152,1299,13,18438,234,132,5.6,5.66120101953646,5.7,15.9,15.991901944264272,16.05,0.3065732423106423,0.30827422765711954,0.3099752130035968,0.308,0.3041222758150914,0.30668596596910835,0.3092496561231253,-0.008209120374803128,0.37316681300965693,0.015355889799308844,-0.047622767388992515,0.2939141986686304,0.13545210863618393,-0.15118639086979158,-0.0459052133276907,0.30865528305906204,0.3072637172770291,0.3215480409289392,6.040070673345081,16.410331176617547,149.12,2022-06-08T14:02:00Z,2022-06-08T14:02:01Z,1002,2022-06-08T14:02:02Z,pm,101594,9

ticker,tradeDate,expirDate,stockPrice,riskFreeRate,yieldRate,residualYieldRate,residualRateSlp,residualR2,confidence,mwVol,vol100,vol95,vol90,vol85,vol80,vol75,vol70,vol65,vol60,vol55,vol50,vol45,vol40,vol35,vol30,vol25,vol20,vol15,vol10,vol5,vol0,typeFlag,atmiv,slope,deriv,fit,spotPrice,calVol,unadjVol,earnEffect,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId,dte,dtePct
AAPL,2022-08-08,2022-08-12,164.93,0.0221,0,-0.00477966,0,0.0422086,0.690502,0.00232159,0.455375,0.406893,0.358718,0.338995,0.320028,0.30949,0.299404,0.299098,0.290908,0.282892,0.282696,0.282531,0.271703,0.271468,0.271394,0.270453,0.265814,0.265862,0.270007,0.273219,0.277525,0,0.286222,2.79442,0.0330865,0.000002554,164.93,0.24758,0.24758,0,2022-08-08T20:14:38Z,2022-08-08T20:14:47Z,1615,2022-08-08T20:15:01Z,pm,101594,1,5,0.0109516
AAPL,2022-08-08,2022-08-19,164.93,0.0221,0,-0.00586294,-0.00593799,0.00215375,0.882744,0.00187249,0.417163,0.369472,0.33087,0.305389,0.296216,0.282685,0.275066,0.268592,0.267276,0.256348,0.25576,0.253948,0.245183,0.245044,0.241405,0.237919,0.233579,0.231799,0.229693,0.231226,0.240688,0,0.257664,3.71799,0.0551566,0.0000037646,164.93,0.251782,0.251782,0,2022-08-08T20:14:38Z,2022-08-08T20:14:47Z,1615,2022-08-08T20:15:01Z,pm,101594,2,12,0.030117
AAPL,2022-08-08,2022-08-26,164.93,0.0221,0,-0.00511246,0.00247764,0.00261598,0.978687,0.00260103,0.436008,0.380188,0.340414,0.312732,0.296872,0.287487,0.279312,0.269199,0.267639,0.258127,0.256451,0.248687,0.245942,0.241257,0.237451,0.231226,0.22942,0.224211,0.221337,0.221803,0.233307,0,0.256676,4.37982,0.0599438,0.0000066342,164.93,0.254843,0.254843,0,2022-08-08T20:14:38Z,2022-08-08T20:14:47Z,1615,2022-08-08T20:15:01Z,pm,101594,3,19,0.0492824

ticker,tradeDate,expirDate,stockPrice,riskFreeRate,yieldRate,residualYieldRate,residualRateSlp,residualR2,confidence,mwVol,vol100,vol95,vol90,vol85,vol80,vol75,vol70,vol65,vol60,vol55,vol50,vol45,vol40,vol35,vol30,vol25,vol20,vol15,vol10,vol5,vol0,typeFlag,atmiv,slope,deriv,fit,spotPrice,calVol,unadjVol,earnEffect,quoteDate,updatedAt,snapShotEstTime,snapShotDate,expiryTod,tickerId,monthId,dte,dtePct
AAPL,2022-02-11,2022-02-11,171.82,0.0005,0,-0.34491491,0,0,0.40237183,0.00736961,0.822626,0.766027,0.704537,0.676419,0.579262,0.578043,0.577021,0.528118,0.512375,0.513479,0.504008,0.496072,0.495923,0.495848,0.495715,0.486394,0.480684,0.499007,0.499536,0.500076,0.500632,0,0.532444,4.5524789509,0,1000000000,171.82,0.248586,0.248586,0,2022-02-11T14:44:48Z,2022-02-11T14:44:50Z,0945,2022-02-11T14:45:01Z,pm
AAPL,2022-02-11,2022-02-18,171.82,0.0005,0,-0.02027274,0,0.00896472,0.83407075,0.00233148,0.471737,0.417083,0.374581,0.347646,0.331594,0.311237,0.308427,0.28652,0.28534,0.281656,0.264572,0.264296,0.261586,0.248669,0.248482,0.244334,0.240234,0.240019,0.239488,0.24666,0.259266,0,0.272248,5.1761439917,0.1205850741,0.0000104429,171.82,0.25334,0.25334,0,2022-02-11T14:44:48Z,2022-02-11T14:44:50Z,0945,2022-02-11T14:45:01Z,pm

ticker,tradeDate,stockPrice,annActDiv,annIdiv,borrow30,borrow2y,confidence,exErnIv10d,exErnIv20d,exErnIv30d,exErnIv60d,exErnIv90d,exErnIv6m,exErnIv1y,ieeEarnEffect,impliedMove,impliedNextDiv,iv10d,iv20d,iv30d,iv60d,iv90d,iv6m,iv1y,mwAdj30,mwAdj2y,nextDiv,rDrv30,rDrv2y,rSlp30,rSlp2y,rVol30,rVol2y,rip,riskFree30,riskFree2y,skewing,contango,totalErrorConf,dlt5Iv10d,dlt5Iv20d,dlt5Iv30d,dlt5Iv60d,dlt5Iv90d,dlt5Iv6m,dlt5Iv1y,exErnDlt5Iv10d,exErnDlt5Iv20d,exErnDlt5Iv30d,exErnDlt5Iv60d,exErnDlt5Iv90d,exErnDlt5Iv6m,exErnDlt5Iv1y,dlt25Iv10d,dlt25Iv20d,dlt25Iv30d,dlt25Iv60d,dlt25Iv90d,dlt25Iv6m,dlt25Iv1y,exErnDlt25Iv10d,exErnDlt25Iv20d,exErnDlt25Iv30d,exErnDlt25Iv60d,exErnDlt25Iv90d,exErnDlt25Iv6m,exErnDlt25Iv1y,dlt75Iv10d,dlt75Iv20d,dlt75Iv30d,dlt75Iv60d,dlt75Iv90d,dlt75Iv6m,dlt75Iv1y,exErnDlt75Iv10d,exErnDlt75Iv20d,exErnDlt75Iv30d,exErnDlt75Iv60d,exErnDlt75Iv90d,exErnDlt75Iv6m,exErnDlt75Iv1y,dlt95Iv10d,dlt95Iv20d,dlt95Iv30d,dlt95Iv60d,dlt95Iv90d,dlt95Iv6m,dlt95Iv1y,exErnDlt95Iv10d,exErnDlt95Iv20d,exErnDlt95Iv30d,exErnDlt95Iv60d,exErnDlt95Iv90d,exErnDlt95Iv6m,exErnDlt95Iv1y,fwd30_20,fwd60_30,fwd90_30,fwd90_60,fwd180_90,fexErn30_20,fexErn60_30,fexErn90_30,fexErn90_60,fexErn180_90,ffwd30_20,ffwd60_30,ffwd90_30,ffwd90_60,ffwd180_90,ffexErn30_20,ffexErn60_30,ffexErn90_30,ffexErn90_60,ffexErn180_90,fbfwd30_20,fbfwd60_30,fbfwd90_30,fbfwd90_60,fbfwd180_90,fbfexErn30_20,fbfexErn60_30,fbfexErn90_30,fbfexErn90_60,fbfexErn180_90,impliedEarningsMove,quoteDate,updatedAt,snapShotEstTime,snapShotDate,tickerId
AAPL,2022-08-10,168.13,0.92,0.577168,0.0240989,0.0308661,0.94163,0.236456,0.2345,0.230674,0.251319,0.260055,0.266576,0.275669,2.73106,0.0588134,0.25396,0.236456,0.2345,0.230674,0.251319,0.270143,0.281245,0.291765,0.00302124,0.00334558,0.23,0.0870727,0.0914997,5.35288,4.53795,0.242958,0.293518,2.55231,0.0250187,0.0323364,-0.0456458,0.00381095,0.000047697,0.208995,0.204869,0.207791,0.221464,0.237138,0.252617,0.263561,0.208995,0.204869,0.207791,0.221464,0.22705,0.237948,0.247466,0.211323,0.213402,0.211431,0.226892,0.24233,0.25523,0.268807,0.211323,0.213402,0.211431,0.226892,0.232242,0.240562,0.252712,0.267137,0.270875,0.272603,0.294429,0.313032,0.324079,0.329559,0.267137,0.270875,0.272603,0.294429,0.302944,0.309411,0.313463,0.367262,0.373425,0.36008,0.397318,0.429794,0.438355,0.421883,0.367262,0.373425,0.36008,0.397318,0.419706,0.423687,0.405788,0.222824,0.270393,0.287855,0.304318,0.291924,0.222824,0.270393,0.273565,0.276701,0.272942,0.214888,0.302163,0.324348,0.355608,0.308735,0.214888,0.302163,0.300941,0.300146,0.28243,0.964385,1.1175,1.12677,1.16854,1.05759,0.964385,1.1175,1.10007,1.08473,1.03476,0.0458452,2022-08-10T16:52:46Z,2022-08-10T16:52:57Z,1253,2022-08-10T16:53:02Z,101594

ticker,tradeDate,stockPrice,annActDiv,annIdiv,borrow30,borrow2y,confidence,exErnIv10d,exErnIv20d,exErnIv30d,exErnIv60d,exErnIv90d,exErnIv6m,exErnIv1y,ieeEarnEffect,impliedMove,impliedNextDiv,iv10d,iv20d,iv30d,iv60d,iv90d,iv6m,iv1y,mwAdj30,mwAdj2y,nextDiv,rDrv30,rDrv2y,rSlp30,rSlp2y,rVol30,rVol2y,rip,riskFree30,riskFree2y,skewing,contango,totalErrorConf,dlt5Iv10d,dlt5Iv20d,dlt5Iv30d,dlt5Iv60d,dlt5Iv90d,dlt5Iv6m,dlt5Iv1y,exErnDlt5Iv10d,exErnDlt5Iv20d,exErnDlt5Iv30d,exErnDlt5Iv60d,exErnDlt5Iv90d,exErnDlt5Iv6m,exErnDlt5Iv1y,dlt25Iv10d,dlt25Iv20d,dlt25Iv30d,dlt25Iv60d,dlt25Iv90d,dlt25Iv6m,dlt25Iv1y,exErnDlt25Iv10d,exErnDlt25Iv20d,exErnDlt25Iv30d,exErnDlt25Iv60d,exErnDlt25Iv90d,exErnDlt25Iv6m,exErnDlt25Iv1y,dlt75Iv10d,dlt75Iv20d,dlt75Iv30d,dlt75Iv60d,dlt75Iv90d,dlt75Iv6m,dlt75Iv1y,exErnDlt75Iv10d,exErnDlt75Iv20d,exErnDlt75Iv30d,exErnDlt75Iv60d,exErnDlt75Iv90d,exErnDlt75Iv6m,exErnDlt75Iv1y,dlt95Iv10d,dlt95Iv20d,dlt95Iv30d,dlt95Iv60d,dlt95Iv90d,dlt95Iv6m,dlt95Iv1y,exErnDlt95Iv10d,exErnDlt95Iv20d,exErnDlt95Iv30d,exErnDlt95Iv60d,exErnDlt95Iv90d,exErnDlt95Iv6m,exErnDlt95Iv1y,fwd30_20,fwd60_30,fwd90_30,fwd90_60,fwd180_90,fexErn30_20,fexErn60_30,fexErn90_30,fexErn90_60,fexErn180_90,ffwd30_20,ffwd60_30,ffwd90_30,ffwd90_60,ffwd180_90,ffexErn30_20,ffexErn60_30,ffexErn90_30,ffexErn90_60,ffexErn180_90,fbfwd30_20,fbfwd60_30,fbfwd90_30,fbfwd90_60,fbfwd180_90,fbfexErn30_20,fbfexErn60_30,fbfexErn90_30,fbfexErn90_60,fbfexErn180_90,impliedEarningsMove,quoteDate,updatedAt,snapShotEstTime,snapShotDate,tickerId
AAPL,2022-03-21,166.22,0.88,-0.030501700497891755,0.0012335342067922616,0.005967010812264116,0.9062976215870175,0.2691076243180253,0.25002115858659046,0.24953515493735406,0.2570358680647452,0.25776065924064673,0.2673295309370509,0.2760664141229448,2.76252676507744,0.058162225999935806,0.11814462105949879,0.2691076243180253,0.25002115858659046,0.24953515493735406,0.2842672561905017,0.27651871018897006,0.2868625714862618,0.2960151628577885,0.0030798477320329396,0.0042004712766090585,0.22,0.11989266226151267,0.10402264522928982,5.068172461202872,4.112135441403901,0.253705182488262,0.28607228023223447,2.6001404736617646,0.0035399298671328822,0.010882978439027111,0.06894718786252692,0.0004729395420282725,0.00007697163724165882,0.2498937741387534,0.23383584732275753,0.23358049650676932,0.26678379901877136,0.2605747047521941,0.2649723137372702,0.27496767030856595,0.2498937741387534,0.23383584732275753,0.23358049650676932,0.23955241089301488,0.2418166538038707,0.2454392731880593,0.25501892157372225,0.2474237319063058,0.22953830776360723,0.22588195485074342,0.25764830738467026,0.2539892717239932,0.262664362006187,0.27774677237928774,0.2474237319063058,0.22953830776360723,0.22588195485074342,0.23041691925891378,0.23523122077566985,0.24313132145697608,0.25779802364444404,0.30977601886195805,0.29241020276003077,0.2953804042390964,0.33394832860961615,0.3301261466668506,0.3306590819770428,0.3326692154774713,0.30977601886195805,0.29241020276003077,0.2953804042390964,0.30671694048385967,0.3113680957185272,0.3111260414278319,0.3127204667426276,0.40525419190022194,0.4381512697658906,0.4330114434409884,0.48352048523799196,0.4712197374732397,0.441915638181247,0.43374780635542876,0.40525419190022194,0.4381512697658906,0.4330114434409884,0.4562890971122355,0.45246168652491636,0.4223825976320361,0.41379905762058505,0.2485602968433733,0.3151951020154713,0.28906746418795176,0.26033064623582486,0.2968462106122457,0.2485602968433733,0.2643238191952911,0.26177650659189133,0.25920416164275634,0.27656753021617436,0.2485602968433733,0.3689625060367343,0.3139428419756396,0.24246296548506868,0.312409313637213,0.2485602968433733,0.27573233638865524,0.26909219726698463,0.26029952529970174,0.29106745917682225,1,1.1705845163121344,1.0860538831568878,0.9313654346535504,1.0524281680836296,1,1.0431611393483051,1.0279463224960002,1.004225872185089,1.0524281680836296,0.041638993768723404,2022-03-21T15:59:56Z,2022-03-21T15:59:57Z,1200,2022-03-21T16:00:01Z,101594
AAPL,2022-03-21,166.13,0.88,-0.030007401392111235,0.0012335342067922616,0.005967010812264116,0.9062976215870175,0.27100089712038916,0.25103123698566093,0.24937717118740227,0.25906754302840723,0.2590133812852985,0.26736024686101917,0.276226744520322,2.76252676507744,0.05813846830692143,0.11820116441584169,0.27100089712038916,0.25103123698566093,0.24937717118740227,0.28629824139077886,0.27777143223362183,0.28689328741023007,0.2961754932551657,0.0030798477320329396,0.0042004712766090585,0.22,0.11989266226151267,0.10402264522928982,5.068172461202872,4.112135441403901,0.253705182488262,0.28607228023223447,2.5987326247709697,0.0035399298671328822,0.010882978439027111,0.06894718786252692,0.0007428677354005823,0.00007334019683873803,0.25132433413141475,0.2340972186431129,0.23366060715700673,0.2670751582342546,0.26113509285969727,0.2652292431002576,0.2751648748072449,0.25132433413141475,0.2340972186431129,0.23366060715700673,0.23984445987188294,0.2423770419113739,0.24569620255104668,0.2552161260724012,0.24748686653097274,0.22970873345624676,0.2256061183446325,0.2575265910600556,0.2541358571749943,0.26276036525449603,0.277742661372113,0.24748686653097274,0.22970873345624676,0.2256061183446325,0.23029589269768394,0.23537780622667095,0.24322732470528513,0.2577939126372693,0.3098084706671589,0.29319897102616793,0.2962193012892055,0.33427209620689197,0.33055236537335847,0.33048450466242546,0.3325517426475745,0.3098084706671589,0.29319897102616793,0.2962193012892055,0.30704139784452034,0.31179431442503514,0.31095146411321456,0.3126029939127308,0.4053586096816214,0.4384588311067795,0.43315032526661,0.4835047003558075,0.4711655794623729,0.4417919475532985,0.4335916583269727,0.4053586096816214,0.4384588311067795,0.43315032526661,0.4562740019934359,0.45240752851404953,0.4222589070040876,0.413642909592129,0.2460356816463634,0.31897396843233844,0.29093120508628995,0.25987985618059617,0.2957339144517926,0.2460356816463634,0.26840829009574263,0.2636994705579624,0.2589050238079188,0.2754543002356775,0.24339119015313487,0.3762349558045318,0.31679843311776507,0.23883903536091833,0.3094478051777454,0.24339119015313487,0.28313805317833823,0.27189799306019424,0.2589050238079188,0.2879925827581049,0.9892515936081597,1.1795161769896583,1.0889118375040001,0.9190363534561289,1.0463723978069086,0.9892515936081597,1.0548781972320656,1.031090401830859,1,1.0455185579302981,0.041652905569824504,2022-03-21T16:00:45Z,2022-03-21T16:00:45Z,1201,2022-03-21T16:01:02Z,101594
AAPL,2022-03-21,166.07,0.88,-0.02967625934112468,0.0012335342067922616,0.005967010812264116,0.9062976215870175,0.2706436465006128,0.25264214882394964,0.2497544151836513,0.26007847320550065,0.2598775746996468,0.2677378828959053,0.27634476965237065,2.76252676507744,0.058135515510218366,0.11823986506390423,0.2706436465006128,0.25264214882394964,0.2497544151836513,0.28730908583854464,0.2786356256479701,0.2872709234451162,0.29629351838721435,0.0030798477320329396,0.0042004712766090585,0.22,0.11989266226151267,0.10402264522928982,5.068172461202872,4.112135441403901,0.253705182488262,0.28607228023223447,2.5977940588437587,0.0035399298671328822,0.010882978439027111,0.06894718786252692,0.0007764165769891998,0.00007560886538548018,0.25258299221462205,0.23410016167042041,0.2340288973681411,0.2673904223110831,0.26121508863873455,0.2652964765816571,0.2753448786727461,0.25258299221462205,0.23410016167042041,0.2340288973681411,0.24015980967803913,0.2424570376904112,0.24576343603244621,0.2553961299379024,0.24684797896539198,0.22949605798604233,0.22606581657420838,0.2579547002419973,0.2544919864770816,0.26282626147027893,0.27802174314472194,0.24684797896539198,0.22949605798604233,0.22606581657420838,0.2307240876089533,0.23573393552875824,0.24329322092106803,0.25807299440987824,0.3093643416264815,0.2936432538129189,0.29635139188482895,0.3346263512338079,0.33066632460779044,0.3304247140964938,0.3328926271087523,0.3093643416264815,0.2936432538129189,0.29635139188482895,0.3073957386007639,0.31190827365946705,0.3108916735472829,0.3129438783739086,0.404944449914212,0.43853675318464214,0.4330230779494575,0.48415461860278586,0.4714032217538906,0.44180111433353686,0.4336909791197836,0.404944449914212,0.43853675318464214,0.4330230779494575,0.45692400596974186,0.4526451708055672,0.42226807378432596,0.4137422303849399,0.24387638874318598,0.3204929854256295,0.2920069928417636,0.2604235281804369,0.29565411384552703,0.24387638874318598,0.27000806755739903,0.2647940648802233,0.25947531105194355,0.27537391678115136,0.23670642291413632,0.3780266609212408,0.3179698711393422,0.23900710072856404,0.3086380646093939,0.23670642291413632,0.28555702611966605,0.27354582606934424,0.25947531105194355,0.28725936877623126,0.9706,1.1795161769896585,1.0889118375040001,0.917763085380541,1.0439160158977214,0.9706,1.05758701472489,1.0330511984589976,1,1.0431611393483053,0.04165443844259033,2022-03-21T16:01:49Z,2022-03-21T16:01:50Z,1202,2022-03-21T16:02:01Z,101594