-
Notifications
You must be signed in to change notification settings - Fork 0
/
sample.txt
1 lines (1 loc) · 86.9 KB
/
sample.txt
1
[{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "55"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00177.500", "volume": "10"},{"ticker": "AAPL", "date": "230616", "type": "P", "price": "00125.000", "volume": "5"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "21"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "60"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "8"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00145.000", "volume": "4"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00130.000", "volume": "250"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "7"},{"ticker": "AAPL", "date": "230616", "type": "P", "price": "00125.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "68"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "200"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "201"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "230616", "type": "P", "price": "00125.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "50"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00145.000", "volume": "6"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "100"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "125"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "7"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00250.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "12"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00220.000", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00175.000", "volume": "45"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "9"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "16"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00160.000", "volume": "9"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00175.000", "volume": "5"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00177.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "23"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "106"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "42"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00185.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "10"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "200"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00155.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "12"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "143"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "18"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "11"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00220.000", "volume": "6"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00135.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00250.000", "volume": "6"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "48"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "267"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "9"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00140.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "61"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "123"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00190.000", "volume": "6"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00175.000", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "6"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00175.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "48"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "225"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "240119", "type": "C", "price": "00135.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00182.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "47"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "29"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "61"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "13"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "31"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "34"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00175.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "21"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00185.000", "volume": "7"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "4"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "4"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00250.000", "volume": "2"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00220.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "26"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "9"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "13"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "44"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "27"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00200.000", "volume": "10"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00140.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00180.000", "volume": "150"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "40"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "23"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "208"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "34"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00172.500", "volume": "15"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00170.000", "volume": "51"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00175.000", "volume": "100"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00150.000", "volume": "20"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "40"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00130.000", "volume": "250"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "16"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "250"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "16"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00110.000", "volume": "16"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "31"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00110.000", "volume": "31"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "293"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00177.500", "volume": "25"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00110.000", "volume": "1"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "19"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00157.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "4"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "240119", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00155.000", "volume": "15"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "13"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00185.000", "volume": "30"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "45"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00210.000", "volume": "12"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00190.000", "volume": "30"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "543"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "265"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "45"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00155.000", "volume": "13"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "11"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00190.000", "volume": "26"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00190.000", "volume": "9"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00170.000", "volume": "31"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "57"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "4"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00185.000", "volume": "166"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00190.000", "volume": "2"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00210.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "51"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "30"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "540"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "19"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "13"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "35"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1000"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "12"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "50"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00140.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "936"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "19"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "258"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "51"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "62"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "8"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00110.000", "volume": "51"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "25"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "23"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "25"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "28"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "40"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "115"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "9"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "30"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00177.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "90"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1173"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00177.500", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "49"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220923", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00230.000", "volume": "61"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00182.500", "volume": "5"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00185.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "9"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00200.000", "volume": "5"},{"ticker": "AAPL", "date": "221216", "type": "C", "price": "00185.000", "volume": "5"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "204"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00290.000", "volume": "4"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00180.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "9"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "27"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00157.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "4"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "500"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "115"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00190.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "25"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "62"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00150.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "500"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "80"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00155.000", "volume": "10"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00160.000", "volume": "10"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00110.000", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "210"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "8"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "230217", "type": "P", "price": "00130.000", "volume": "5"},{"ticker": "AAPL", "date": "230616", "type": "P", "price": "00125.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "102"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "240119", "type": "P", "price": "00120.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00165.000", "volume": "8"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "240119", "type": "P", "price": "00250.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "68"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00240.000", "volume": "2"},{"ticker": "AAPL", "date": "230915", "type": "P", "price": "00220.000", "volume": "3"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00230.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00157.500", "volume": "1"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00110.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "30"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "19"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00155.000", "volume": "4"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230217", "type": "P", "price": "00130.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "20"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00190.000", "volume": "4"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "28"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00160.000", "volume": "138"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "13"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "29"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "5"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00190.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "88"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00177.500", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "7"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "20"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00190.000", "volume": "24"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "36"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00185.000", "volume": "24"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00185.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "4"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "41"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "25"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00177.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "4"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00157.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "58"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "35"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00180.000", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00175.000", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "20"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "33"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "102"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "2"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00135.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "221216", "type": "C", "price": "00140.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "17"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "25"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00135.000", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "230915", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "220"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00130.000", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "26"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "68"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00182.500", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00130.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "71"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00155.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "21"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00125.000", "volume": "10"},{"ticker": "AAPL", "date": "240621", "type": "C", "price": "00120.000", "volume": "10"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00155.000", "volume": "100"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "17"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00195.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00185.000", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "16"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00155.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00165.000", "volume": "20"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00125.000", "volume": "40"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00150.000", "volume": "35"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00175.000", "volume": "8"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "214"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "15"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00105.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "3"},{"ticker": "AAPL", "date": "221216", "type": "C", "price": "00185.000", "volume": "7"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "6"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "26"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "66"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "36"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "46"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00135.000", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "15"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "100"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "102"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00185.000", "volume": "7"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "34"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "30"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "4"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00195.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "6"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "12"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00180.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "63"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "87"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "19"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "5"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "787"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "10"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "16"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "4"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "15"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00185.000", "volume": "5"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "15"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "16"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "8"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00187.500", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "25"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00165.000", "volume": "15"},{"ticker": "AAPL", "date": "230616", "type": "C", "price": "00180.000", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "48"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00270.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00205.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "30"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "3"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00135.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00165.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "6"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "5"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00155.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00162.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "3"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "22"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00167.500", "volume": "50"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "230616", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "59"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00115.000", "volume": "10"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00130.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00187.500", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "23"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "17"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "6"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "36"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "496"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "51"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00145.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00140.000", "volume": "22"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00165.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "6"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00250.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "14"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "6"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "8"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00190.000", "volume": "8"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "7"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "4"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00185.000", "volume": "8"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "12"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "7"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00185.000", "volume": "32"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00200.000", "volume": "3"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00190.000", "volume": "32"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00150.000", "volume": "48"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00140.000", "volume": "40"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00187.500", "volume": "50"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "48"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "221216", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "25"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "40"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00170.000", "volume": "25"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "170"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "8"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00175.000", "volume": "25"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "26"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00205.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "21"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "21"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00125.000", "volume": "1"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00140.000", "volume": "3"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00140.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "4"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220923", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00195.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00160.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "70"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00187.500", "volume": "20"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "25"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "6"},{"ticker": "AAPL", "date": "230317", "type": "P", "price": "00100.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "18"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00135.000", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00197.500", "volume": "36"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "221118", "type": "P", "price": "00130.000", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "29"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "15"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "4"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00177.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00200.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "50"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00210.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00172.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "50"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00160.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "40"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "230120", "type": "P", "price": "00205.000", "volume": "233"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "20"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00145.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00177.500", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "230217", "type": "C", "price": "00220.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "189"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00175.000", "volume": "2"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "26"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "2"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "8"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "4"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00157.500", "volume": "15"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00162.500", "volume": "15"},{"ticker": "AAPL", "date": "230120", "type": "C", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00162.500", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00160.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "C", "price": "00180.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "221118", "type": "C", "price": "00185.000", "volume": "2"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "10"},{"ticker": "AAPL", "date": "221021", "type": "C", "price": "00210.000", "volume": "10"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "20"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00180.000", "volume": "5"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "5"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00165.000", "volume": "2"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "2"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00175.000", "volume": "1"},{"ticker": "AAPL", "date": "230217", "type": "C", "price": "00190.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "220902", "type": "C", "price": "00172.500", "volume": "100"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "P", "price": "00167.500", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00150.000", "volume": "1"},{"ticker": "AAPL", "date": "220909", "type": "P", "price": "00165.000", "volume": "4"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "8"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00165.000", "volume": "6"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00140.000", "volume": "24"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00172.500", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "10"},{"ticker": "AAPL", "date": "220819", "type": "C", "price": "00170.000", "volume": "3"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220819", "type": "P", "price": "00170.000", "volume": "11"},{"ticker": "AAPL", "date": "220812", "type": "C", "price": "00170.000", "volume": "1"},{"ticker": "AAPL", "date": "220916", "type": "P", "price": "00155.000", "volume": "1"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00140.000", "volume": "6"},{"ticker": "AAPL", "date": "221021", "type": "P", "price": "00160.000", "volume": "2"},{"ticker": "AAPL", "date": "230915", "type": "C", "price": "00165.000", "volume": "1"},{"ticker": "AAPL", "date": "220826", "type": "P", "price": "00167.500", "volume": "1"}]