Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
2019-08-16T00:00:00
49.779644
49.938747
49.138414
49.244482
110,481,600
48.483661
49.25886
49.21784
48.437394
47.384167
47.472109
44.42537
49.039202
49.02891
49.017997
48.952308
48.888943
48.309975
47.713587
47.218581
46.02162
48.931082
49.005412
49.082613
48.904436
48.13914
47.878584
45.917932
49.509528
49.503359
49.281886
48.404923
49.310743
50.039765
49.787574
49.749767
0.147506
0.170353
17.842005
29.60986
19.502996
48.842668
49.705293
47.330802
46.199566
47.924123
46.248318
53.162268
51.075375
41.184953
20.765408
-48.924625
5,616,291,200
-0.041767
80
29.26147
49.25886
1.177718
51.614296
46.903424
1.635843
48.965008
52.236693
45.693323
53.162268
46.248318
49.705293
48.739057
48.026313
47.420439
49.344931
50.057676
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
0
-0.018718
110,481,600
0
AAPL
2019-08-19T00:00:00
50.707729
51.281458
50.630587
50.772814
97,654,400
48.91135
49.30604
49.274892
48.538254
47.393137
47.52831
44.425743
49.372907
49.33415
49.277956
49.111892
49.02885
48.404005
47.79238
47.287673
46.068248
49.335458
49.143399
49.197219
48.993469
48.226602
47.942656
45.980443
49.866121
49.86843
49.730069
48.658355
49.32187
50.053719
49.846253
49.774466
0.271373
0.190557
18.839409
34.56904
17.885518
48.913778
49.705293
47.47309
46.199566
51.952808
46.248318
53.162268
64.49875
50.017747
89.175373
-35.50125
5,713,945,600
-0.105016
81
29.270397
49.30604
1.217261
51.740562
46.871518
1.694227
49.130982
52.519436
45.742528
53.162268
46.248318
49.705293
49.618935
49.299123
48.818602
50.099456
50.419268
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
0
0.034723
0
97,654,400
AAPL
2019-08-20T00:00:00
50.710148
51.430929
50.700507
50.835502
107,537,200
49.251387
49.333888
49.338862
48.62749
47.393847
47.583936
44.419529
49.640356
49.584331
49.498293
49.257188
49.158181
48.494442
47.869164
47.355445
46.114436
49.662512
49.277124
49.307624
49.078641
48.313892
48.005662
46.042974
50.448977
50.303401
50.232048
49.010115
49.372577
50.087875
49.915909
49.804226
0.36552
0.22555
19.846742
33.981825
17.140933
49.657335
49.705293
47.785284
46.199566
48.332998
46.248318
52.360155
73.003085
62.85907
90.065844
-26.996915
5,821,482,800
-0.169517
82
29.280219
49.333888
1.243745
51.821378
46.846398
1.530436
49.281379
52.34225
46.220507
53.162268
46.248318
49.705293
50.873258
50.465058
50.222387
51.115929
51.524129
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
0
0.080241
0
107,537,200
AAPL
2019-08-21T00:00:00
51.259769
51.503242
51.009065
51.344143
86,141,600
49.597396
49.391259
49.435863
48.717009
47.412315
47.642117
44.412075
49.964238
49.888957
49.76929
49.439241
49.319841
48.602886
47.95839
47.432759
46.165633
50.027673
49.460541
49.455386
49.181868
48.415626
48.078451
46.111036
51.105921
50.848609
50.742166
49.477836
49.467582
50.147187
49.999193
49.841308
0.478961
0.276232
20.82335
32.827637
16.345251
49.755533
49.705293
48.086072
45.881392
54.638584
46.248318
51.503242
95.366766
77.622867
101.852103
-4.633234
5,907,624,400
-0.179082
83
29.288283
49.391259
1.306428
52.004114
46.778404
1.393421
49.469797
52.256638
46.682955
53.162268
46.248318
49.705293
50.947195
50.46346
50.216772
51.193883
51.677617
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
0
0.118758
0
86,141,600
AAPL
2019-08-22T00:00:00
51.216381
51.693686
50.804161
51.392356
89,014,800
49.833639
49.466273
49.508938
48.808637
47.448131
47.696777
44.421899
50.214667
50.130306
49.991919
49.600799
49.465729
48.705376
48.044127
47.507682
46.21589
50.322034
49.634362
49.592349
49.279882
48.515733
48.149229
46.178741
51.524744
51.310638
51.136321
49.978425
49.591102
50.223624
50.092373
49.885131
0.55892
0.33277
21.486113
31.084745
16.700437
49.850754
49.705293
48.086072
45.7845
59.273278
46.248318
51.693686
91.234661
86.534837
93.913442
-8.765339
5,818,609,600
-0.163243
82
29.296593
49.466273
1.367697
52.201667
46.730878
1.340313
49.636138
52.316765
46.955511
53.162268
46.248318
49.705293
51.257359
51.011475
50.763181
51.505653
51.751536
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
1
0.051096
0
89,014,800
AAPL
2019-08-23T00:00:00
48.84914
51.11755
48.453796
50.485961
187,272,000
49.873415
49.414279
49.516815
48.853113
47.452256
47.721115
44.426877
49.941562
49.897367
49.816107
49.532466
49.418299
48.711014
48.065311
47.534245
46.242091
50.143034
49.575588
49.541595
49.281471
48.552602
48.172048
46.222793
50.959005
51.003256
51.01172
50.264528
49.670772
50.269098
50.168048
49.92567
0.426357
0.351487
20.033525
26.397333
27.011472
49.913435
49.705293
48.086072
45.42566
60.267643
46.546097
51.693686
44.74023
77.113885
-0.975399
-55.25977
5,631,337,600
-0.19011
81
29.312169
49.414279
1.370543
52.155366
46.673193
1.341404
49.561186
52.243994
46.878378
53.162268
46.248318
49.705293
51.238076
50.782466
50.348551
51.671991
52.127601
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
1
-0.00701
0
187,272,000
AAPL
2019-08-26T00:00:00
49.777233
49.945977
49.43251
49.625362
104,174,400
50.018295
49.385396
49.517339
48.922923
47.47571
47.751552
44.433909
49.908696
49.875525
49.810126
49.554718
49.445909
48.752826
48.110362
47.578661
46.277267
50.125546
49.610155
49.561627
49.317711
48.613786
48.212763
46.27603
50.231575
50.457395
50.731786
50.428011
49.734335
50.304629
50.236549
49.966029
0.391674
0.359524
18.684693
24.798434
25.375375
49.913435
49.705293
48.156913
45.255805
60.432764
46.546097
51.693686
62.769893
66.248261
15.31292
-37.230107
5,735,512,000
-0.180117
82
29.321234
49.385396
1.355684
52.096763
46.674029
1.338613
49.581762
52.258988
46.904536
53.162268
46.248318
49.705293
49.473495
47.829441
46.809741
50.493195
52.13725
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
0
0.043344
104,174,400
0
AAPL
2019-08-27T00:00:00
49.215553
50.273823
49.063682
50.107488
103,493,200
49.902343
49.339235
49.479834
48.975976
47.500544
47.775558
44.430797
49.770067
49.75553
49.718654
49.523885
49.42819
48.770972
48.139446
47.611075
46.306503
49.979594
49.593979
49.538413
49.329186
48.659571
48.241753
46.323609
49.461298
49.802774
50.290319
50.451345
49.762696
50.319388
50.290774
50.003369
0.315231
0.350666
17.727952
23.133558
25.717955
49.913435
49.705293
48.409677
45.328541
55.950398
47.883741
51.693686
34.956201
47.488774
5.434986
-65.043799
5,632,018,800
-0.211756
81
29.329984
49.339235
1.344351
52.027938
46.650532
1.32659
49.546885
52.200065
46.893705
53.162268
46.248318
49.705293
49.718573
49.49117
49.205107
50.004637
50.23204
51.530576
50.521139
49.705293
48.889447
47.727904
46.248318
53.162268
1
-0.01382
0
103,493,200
AAPL
2019-08-28T00:00:00
49.545811
49.591613
49.013062
49.201091
63,755,200
49.96936
49.258435
49.457172
49.013732
47.566476
47.799733
44.430205
49.725216
49.717399
49.692062
49.525878
49.437237
48.801358
48.176456
47.649386
46.338735
49.914769
49.613653
49.543488
49.351533
48.713394
48.276807
46.374505
49.100416
49.373554
49.909079
50.395429
49.770621
50.319173
50.336048
50.038694
0.278092
0.336151
16.881172
22.360641
25.151018
50.073741
49.705293
48.732685
45.53027
53.096051
48.007823
51.693686
41.726669
46.484254
4.767617
-58.273331
5,695,774,000
-0.137479
82
29.335461
49.258435
1.275862
51.81016
46.706711
1.290895
49.546783
52.128572
46.964993
52.360155
46.248318
49.304237
49.517686
48.761549
48.307545
49.97169
50.727826
50.917762
50.025434
49.304237
48.58304
47.556251
46.248318
52.360155
0
0.037374
63,755,200
0
AAPL
2019-08-29T00:00:00
50.384708
50.459441
49.818211
50.261767
83,962,000
50.144612
49.274936
49.483916
49.071052
47.63418
47.824881
44.438597
49.857114
49.838728
49.798623
49.603953
49.51012
48.86345
48.234567
47.703551
46.378994
49.990287
49.720917
49.614837
49.405297
48.787558
48.327995
46.433753
49.345978
49.360513
49.740678
50.359064
49.788835
50.319818
50.381214
50.075219
0.312747
0.33147
16.0273
26.265409
23.798765
50.073741
49.705293
48.973435
45.559085
58.326436
48.007823
51.693686
64.486539
47.056469
64.785327
-35.513461
5,779,736,000
-0.055945
83
29.342967
49.274936
1.288771
51.852477
46.697394
1.296405
49.626585
52.219394
47.033776
51.693686
46.248318
48.971002
49.383495
49.175377
48.804944
49.753929
49.962047
50.408579
49.613556
48.971002
48.328449
47.413627
46.248318
51.693686
0
0.080958
83,962,000
0
AAPL
2019-08-30T00:00:00
50.319626
50.731843
49.948386
50.661936
84,573,600
50.19861
49.341135
49.501141
49.119433
47.693779
47.850814
44.45893
49.949617
49.926164
49.878778
49.669015
49.57239
48.920555
48.289437
47.755354
46.418204
50.022108
49.820412
49.679123
49.45426
48.858228
48.377396
46.492271
49.813524
49.675276
49.742714
50.363969
49.816672
50.321001
50.423945
50.112235
0.331142
0.331404
15.460782
26.66766
22.673017
50.073741
49.705293
48.998649
45.569891
58.618567
48.133183
51.693686
61.408254
55.87382
66.184676
-38.591746
5,695,162,400
-0.059423
82
29.3505
49.341135
1.307537
51.956208
46.726062
1.302431
49.692589
52.297451
47.087727
51.693686
46.248318
48.971002
50.220787
49.982133
49.579557
50.623363
50.862017
50.408579
49.613556
48.971002
48.328449
47.413627
46.248318
51.693686
1
0.017817
0
84,573,600
AAPL
2019-09-03T00:00:00
49.586796
49.895357
49.230023
49.762771
80,092,000
50.086517
49.498933
49.470417
49.156424
47.746297
47.866739
44.47791
49.877053
49.864461
49.833857
49.66154
49.573498
48.946682
48.323578
47.791621
46.449732
49.910869
49.843808
49.685711
49.472588
48.908044
48.411772
46.543295
50.034724
49.864234
49.725584
50.326155
49.836969
50.311034
50.456166
50.14638
0.283321
0.321788
14.445873
24.903322
25.534835
50.073741
49.705293
49.057483
45.628725
46.150235
48.133183
51.693686
40.826046
55.573613
5.79973
-59.173954
5,615,070,400
0.010636
81
29.357379
49.498933
1.113928
51.726789
47.271078
1.179488
49.682513
52.04149
47.323537
51.693686
46.546097
49.119892
50.333285
49.934727
49.549828
50.718184
51.116742
50.478855
49.727307
49.119892
48.512476
47.647681
46.546097
51.693686
1
-0.036257
0
80,092,000
AAPL
2019-09-04T00:00:00
50.428097
50.498004
49.977309
50.235245
76,752,400
50.058311
49.654849
49.48199
49.211201
47.813491
47.895072
44.507564
49.987261
49.96694
49.925279
49.731227
49.639236
49.004777
48.37896
47.843828
46.489318
49.972975
49.9323
49.759379
49.522458
48.978617
48.462492
46.6025
50.217654
50.097663
49.859241
50.311851
49.881846
50.308713
50.488407
50.181346
0.309738
0.319378
13.848701
27.222043
24.098921
50.073741
49.705293
49.166753
45.737996
58.102728
48.133183
51.693686
64.454759
55.56302
55.393535
-35.545241
5,691,822,800
0.005817
82
29.364241
49.654849
1.004218
51.663285
47.646413
1.134718
49.753521
52.022957
47.484086
51.693686
46.546097
49.119892
49.570725
49.246093
48.905391
49.911428
50.23606
50.478855
49.727307
49.119892
48.512476
47.647681
46.546097
51.693686
0
0.017691
76,752,400
0
AAPL
2019-09-05T00:00:00
51.414063
51.580397
50.987379
51.105501
95,654,800
50.073741
49.835568
49.49208
49.300155
47.912755
47.933456
44.536657
50.272622
50.230053
50.154322
49.884212
49.775761
49.099259
48.458832
47.914526
46.53832
50.219475
50.099844
49.908
49.608844
49.073369
48.532175
46.671222
50.641294
50.534092
50.233352
50.380744
49.972488
50.332994
50.531559
50.220673
0.405557
0.336614
14.11887
31.96752
22.384654
50.017096
49.705293
49.166753
45.737996
63.475051
48.453796
51.693686
91.369351
65.550052
129.604409
-8.630649
5,787,477,600
-0.025951
83
29.373187
49.835568
0.977662
51.790892
47.880245
1.122838
49.911668
52.157344
47.665992
51.693686
47.883741
49.788714
50.301136
50.104269
49.780442
50.624964
50.821831
50.794539
50.238287
49.788714
49.33914
48.69907
47.883741
51.693686
0
0.063728
95,654,800
0
AAPL
2019-09-06T00:00:00
51.409237
51.688872
51.228439
51.599679
77,449,200
50.093026
49.963333
49.546261
49.368696
48.000715
47.970931
44.563201
50.499945
50.44445
50.347386
50.022851
49.901413
49.189846
48.536474
47.983728
46.586787
50.462292
50.249717
50.055474
49.691554
49.165382
48.601002
46.739606
51.162556
51.018771
50.718769
50.505237
50.101846
50.37783
50.584995
50.263579
0.475623
0.364416
14.446782
31.717787
21.719807
50.350967
49.304237
50.455164
47.026406
58.87608
48.453796
51.693686
91.220408
82.348173
121.281721
-8.779592
5,710,028,400
-0.083747
82
29.380423
49.963333
1.009091
51.981514
47.945152
1.0624
50.054294
52.179094
47.929493
51.693686
48.007823
49.850754
51.327279
51.074162
50.734261
51.66718
51.920298
50.823822
50.285686
49.850754
49.415823
48.796597
48.007823
51.693686
1
0.002771
0
77,449,200
AAPL
2019-09-09T00:00:00
51.628601
52.175817
50.881306
51.790113
109,237,600
50.370972
50.122194
49.65158
49.441912
48.103832
48.010551
44.599977
50.725676
50.65975
50.544496
50.168828
50.034274
49.285484
48.617846
48.055904
46.636954
50.741488
50.408314
50.215654
49.780177
49.260853
48.673431
46.809908
51.667094
51.459075
51.187007
50.688112
50.265147
50.443071
50.650734
50.310491
0.542597
0.400052
15.096954
32.204451
19.927741
50.594439
49.212067
50.635881
47.026406
55.435459
48.453796
52.175817
85.297892
89.295884
113.937995
-14.702108
5,819,266,000
-0.074292
83
29.390723
50.122194
1.008631
52.139455
48.104932
1.047593
50.204228
52.299413
48.109042
52.175817
48.007823
50.09182
51.442183
51.195493
50.98175
51.655926
51.902615
51.19217
50.583643
50.09182
49.599996
48.899773
48.007823
52.175817
0
0.050639
0
109,237,600
AAPL
2019-09-10T00:00:00
52.238495
52.25778
51.03559
51.553875
127,111,600
50.617099
50.317697
49.883886
49.536067
48.225071
48.046988
44.650379
51.02824
50.946795
50.805111
50.35698
50.203829
49.401288
48.713126
48.138727
46.692691
51.081037
50.609867
50.414647
49.889847
49.36966
48.757153
46.885913
52.127124
51.934884
51.661448
50.962983
50.467823
50.533559
50.732112
50.363575
0.637539
0.447549
15.758987
30.230942
18.385372
50.635421
49.253049
50.517001
47.026406
58.417452
48.453796
52.25778
99.493018
92.003772
117.927002
-0.506982
5,946,377,600
-0.011659
84
29.403025
50.317697
1.021509
52.360714
48.274679
1.082719
50.397967
52.563405
48.232529
52.25778
48.133183
50.195482
51.561908
50.947999
50.267397
52.24251
52.856418
51.284375
50.682184
50.195482
49.708779
49.015847
48.133183
52.25778
0
0.091312
127,111,600
0
AAPL
2019-09-11T00:00:00
53.899426
53.928356
52.486792
52.568757
177,158,400
51.085486
50.493914
50.147472
49.646006
48.370665
48.098289
44.709324
51.602477
51.483637
51.28116
50.67902
50.488106
49.577686
48.849607
48.252801
46.7644
51.677824
50.950984
50.723535
50.060959
49.518985
48.873043
46.977944
52.932652
52.711718
52.399216
51.419042
50.742342
50.672185
50.843735
50.429005
0.837153
0.52547
17.39942
37.322739
16.485481
51.579189
50.237226
49.705293
47.026406
62.952506
48.453796
53.928356
99.471553
94.754154
201.696962
-0.528447
6,123,536,000
0.027902
85
29.421393
50.493914
1.298391
53.090696
47.897132
1.146774
50.73144
53.024987
48.437892
53.928356
48.133183
51.030769
51.843955
51.430129
50.621764
52.65232
53.066146
52.560695
51.7146
51.030769
50.346939
49.37335
48.133183
53.928356
0
0.125632
177,158,400
0
AAPL
2019-09-12T00:00:00
53.778885
54.581627
53.723441
54.191105
128,906,800
51.508793
50.739076
50.38664
49.747867
48.517022
48.146781
44.773014
52.037758
51.900955
51.665425
50.960826
50.741243
49.742438
48.979325
48.362228
46.834196
52.167533
51.263838
51.002874
50.223033
49.661306
48.98553
47.068188
53.735526
53.464605
53.17726
51.960973
51.063079
50.847474
50.978709
50.505521
0.974391
0.615254
19.246709
39.39824
15.603627
51.905825
50.563862
49.705293
47.026406
62.479439
48.453796
54.581627
86.900058
95.28821
193.740346
-13.099942
5,994,629,200
0.038511
84
29.434675
50.739076
1.432714
53.604504
47.873649
1.144535
51.021673
53.310743
48.732602
54.581627
48.133183
51.357405
53.438191
52.948027
51.996628
54.38959
54.879755
53.059794
52.118322
51.357405
50.596489
49.51315
48.133183
54.581627
1
0.054347
0
128,906,800
AAPL
2019-09-13T00:00:00
52.73267
53.224438
52.315631
53.033999
159,053,200
51.743589
50.944101
50.541789
49.820734
48.65215
48.177753
44.828698
52.176741
52.052176
51.829617
51.121903
50.894429
49.859702
49.078097
48.448771
46.892887
52.390056
51.453704
51.183338
50.340084
49.772244
49.07634
47.147389
53.984676
53.782064
53.616254
52.453847
51.377504
51.032811
51.120932
50.588234
0.98735
0.689673
19.461649
35.874498
22.81307
51.905825
51.232684
49.705293
47.026406
71.705695
49.013062
54.581627
66.79652
84.389377
101.115603
-33.20348
5,835,576,000
0.043847
83
29.45034
50.944101
1.408535
53.76117
48.127031
1.051726
51.184625
53.288076
49.081173
54.581627
48.453796
51.517712
54.027984
53.474342
53.169799
54.332528
54.88617
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
1
-0.006873
0
159,053,200
AAPL
2019-09-16T00:00:00
53.009884
53.065331
52.445796
52.486776
84,632,400
52.012615
51.105613
50.724129
49.90001
48.788029
48.212263
44.88622
52.343369
52.226304
52.011196
51.293537
51.057157
49.983239
49.181566
48.53909
46.953753
52.620291
51.650445
51.373191
50.465149
49.886922
49.172025
47.228793
53.812543
53.778622
53.776918
52.887003
51.683079
51.226463
51.270849
50.677191
1.008365
0.753412
19.661236
34.468824
21.919183
52.279468
51.294725
49.705293
47.026406
69.485542
49.013062
54.581627
71.774716
75.157098
91.443411
-28.225284
5,920,208,400
0.04576
84
29.458766
51.105613
1.452497
54.010607
48.200618
1.017633
51.358459
53.393725
49.323193
54.581627
48.453796
51.517712
52.75758
52.290721
51.848772
53.199528
53.666387
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
0
0.040818
84,632,400
0
AAPL
2019-09-17T00:00:00
53.202744
53.231674
52.821863
53.024359
73,274,800
52.37421
51.230363
50.919102
50.003364
48.936822
48.2532
44.936727
52.515244
52.403839
52.194511
51.467102
51.222202
50.109494
49.287386
48.63144
47.015932
52.836678
51.850172
51.563854
50.594668
50.003098
49.270847
47.311545
53.487836
53.630251
53.812905
53.247853
51.977531
51.426312
51.427584
50.772269
1.028724
0.808474
19.955946
34.635044
21.323974
52.731467
51.294725
49.705293
47.026406
75.152036
49.013062
54.581627
75.238079
71.269772
97.221191
-24.761921
5,993,483,200
0.11176
85
29.466116
51.230363
1.522007
54.274378
48.186349
0.960467
51.534105
53.455038
49.613172
54.581627
48.453796
51.517712
52.840337
52.615343
52.220802
53.234878
53.459872
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
0
0.081389
73,274,800
0
AAPL
2019-09-18T00:00:00
53.701752
53.721037
52.899009
53.289531
101,360,000
52.701575
51.379943
51.052169
50.110838
49.097936
48.30147
44.991384
52.752546
52.639823
52.426394
51.670252
51.412936
50.250367
49.403554
48.731842
47.082457
53.07805
52.085542
51.777904
50.739703
50.128491
49.378739
47.398759
53.425689
53.55763
53.886818
53.564515
52.267262
51.637103
51.59226
50.874296
1.072758
0.861331
20.549361
36.014506
20.142444
52.731467
51.357405
49.705293
47.026406
75.670028
49.230023
54.581627
83.55866
76.857151
106.940557
-16.44134
6,094,843,200
0.208266
86
29.47649
51.379943
1.612505
54.604953
48.154934
0.977858
51.740548
53.696263
49.784832
54.581627
48.453796
51.517712
53.085427
52.939179
52.675615
53.348991
53.495238
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
0
0.115671
101,360,000
0
AAPL
2019-09-19T00:00:00
53.26543
53.940406
53.1232
53.518544
88,242,400
52.886712
51.480227
51.22776
50.200029
49.232932
48.344636
45.045015
52.855123
52.75357
52.555477
51.815268
51.555436
50.368605
49.505182
48.821616
47.143979
53.180569
52.265112
51.948155
50.863412
50.238162
49.477035
47.481088
53.438828
53.474923
53.855351
53.807886
52.533871
51.846005
51.756444
50.980324
1.060226
0.90111
21.241679
35.500954
19.014492
52.731467
51.357405
49.504765
47.026406
68.724585
49.230023
54.581627
75.405568
78.067436
100.787054
-24.594432
6,006,600,800
0.179999
85
29.485351
51.480227
1.666114
54.812454
48.147999
0.97097
51.885774
53.827715
49.943834
54.581627
48.453796
51.517712
53.440599
53.160162
52.618571
53.98219
54.262627
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
1
0.044404
0
88,242,400
AAPL
2019-09-20T00:00:00
52.486782
53.65112
52.424107
53.366667
221,652,400
52.994467
51.543747
51.381944
50.280754
49.34826
48.389441
45.087321
52.781455
52.705063
52.544908
51.876315
51.627078
50.45167
49.583645
48.894194
47.197142
53.107854
52.360975
52.045003
50.953089
50.32379
49.559058
47.555135
53.203945
53.242476
53.584152
53.923764
52.751718
52.036104
51.909884
51.08644
0.976211
0.91613
21.080278
32.553303
22.166378
52.808608
51.357405
49.199536
47.026406
62.890657
49.230023
54.581627
60.855756
73.273328
67.964276
-39.144244
5,784,948,400
0.082876
84
29.506852
51.543747
1.679687
54.90312
48.184373
1.002653
51.943013
53.948319
49.937708
54.581627
48.453796
51.517712
53.443012
52.945618
52.625806
53.762824
54.260218
53.135459
52.240796
51.517712
50.794627
49.765152
48.453796
54.581627
1
-0.016752
0
221,652,400
AAPL
2019-09-23T00:00:00
52.725441
52.995431
52.467501
52.780885
76,662,000
53.104151
51.737562
51.499776
50.358808
49.458188
48.413069
45.140503
52.770252
52.708768
52.572683
51.953508
51.711567
50.540838
49.666324
48.97006
47.25215
53.05894
52.473517
52.148349
51.048959
50.412663
49.644919
47.631137
52.892419
52.981327
53.262256
53.945156
52.934742
52.211603
52.054119
51.192934
0.9183
0.916564
20.930406
31.3473
21.34518
53.448629
51.517712
49.199536
47.536729
69.835348
49.977309
54.581627
59.68597
65.315765
51.213898
-40.31403
5,861,610,400
0.148577
85
29.514356
51.737562
1.572624
54.882811
48.592313
0.962533
52.01753
53.942597
50.092464
54.581627
49.013062
51.797345
52.854003
52.056886
51.62699
53.283899
54.081016
53.267446
52.454435
51.797345
51.140254
50.204735
49.013062
54.581627
0
0.031044
0
76,662,000
AAPL
2019-09-24T00:00:00
52.474735
53.634255
52.356616
53.2823
124,763,200
53.127775
51.872437
51.570456
50.422674
49.548988
48.437467
45.194778
52.711149
52.666217
52.557614
52.000892
51.770273
50.616677
49.740229
49.03946
47.304116
52.944501
52.543724
52.223346
51.131936
50.492046
49.725348
47.704114
52.559036
52.698465
52.961413
53.870984
53.082197
52.371668
52.185431
51.298017
0.842465
0.901744
21.276946
32.989739
19.465694
53.448629
51.517712
49.273981
48.331627
63.977572
50.881306
54.581627
43.061918
54.534548
46.873644
-56.938082
5,736,847,200
0.082875
84
29.526426
51.872437
1.510081
54.892598
48.852276
0.988707
52.061074
54.038487
50.08366
54.581627
49.013062
51.797345
52.729458
52.463484
52.201528
52.991414
53.257388
53.267446
52.454435
51.797345
51.140254
50.204735
49.013062
54.581627
1
-0.028246
0
124,763,200
AAPL
2019-09-25T00:00:00
53.282291
53.395592
52.344554
52.684455
87,613,600
53.066061
52.075774
51.673342
50.506102
49.642774
48.463721
45.260511
52.825377
52.77823
52.669103
52.117383
51.886582
50.721211
49.833442
49.123476
47.3636
52.972595
52.677996
52.355025
51.244078
50.590291
49.821285
47.784587
52.604559
52.668841
52.866826
53.785944
53.221452
52.5334
52.312514
51.40439
0.837869
0.888969
21.583426
30.602523
18.140158
53.128018
51.517712
49.309535
48.452901
63.077813
50.881306
54.581627
64.885865
55.877917
45.921993
-35.114135
5,824,460,800
0.152414
85
29.535193
52.075774
1.403534
54.882842
49.268705
0.981474
52.17738
54.140328
50.214432
54.581627
49.013062
51.797345
52.821869
52.009483
51.544231
53.287121
54.099507
53.267446
52.454435
51.797345
51.140254
50.204735
49.013062
54.581627
0
0.021202
87,613,600
0
AAPL
2019-09-26T00:00:00
53.007484
53.260602
52.751958
53.034002
75,334,000
52.988921
52.248857
51.743251
50.589557
49.725756
48.495049
45.323547
52.861799
52.819913
52.721161
52.198301
51.972805
50.810869
49.916969
49.200387
47.419758
52.961945
52.76673
52.457652
51.342172
50.678836
49.911261
47.861671
52.785838
52.748639
52.834567
53.680165
53.345183
52.689596
52.433128
51.510528
0.802798
0.871735
21.868014
29.444717
17.453849
53.14248
51.517712
49.681314
48.887579
60.780434
50.881306
54.581627
57.459294
55.135692
36.510314
-42.540706
5,749,126,800
0.126603
84
29.542639
52.248857
1.283426
54.81571
49.682005
0.986467
52.256438
54.229371
50.283504
54.581627
49.230023
51.905825
53.007479
52.619366
51.956442
53.670404
54.058517
53.318649
52.537314
51.905825
51.274336
50.375266
49.230023
54.581627
1
-0.036625
0
75,334,000
AAPL
2019-09-27T00:00:00
52.74955
53.265426
52.37831
53.164176
101,408,000
52.990609
52.367099
51.804577
50.656758
49.807284
48.537243
45.38645
52.839349
52.80712
52.725529
52.248415
52.032555
50.886895
49.991511
49.270668
47.472791
52.918423
52.814416
52.535059
51.426877
50.758409
49.995508
47.935562
52.897335
52.828731
52.791132
53.546506
53.449297
52.833214
52.545361
51.615009
0.745596
0.846507
21.614948
27.565972
19.027653
53.14248
51.517712
49.730413
49.431517
57.52184
51.03559
54.581627
48.334521
56.893226
21.511655
-51.665479
5,647,718,800
0.087953
83
29.552544
52.367099
1.209447
54.785994
49.948205
0.957367
52.303401
54.218135
50.388666
54.581627
49.230023
51.905825
53.006681
52.752761
52.498037
53.261405
53.515326
53.318649
52.537314
51.905825
51.274336
50.375266
49.230023
54.581627
1
-0.085885
0
101,408,000
AAPL
2019-09-30T00:00:00
53.991024
54.138073
53.22444
53.250957
103,909,600
53.088723
52.550669
52.010253
50.763534
49.905493
48.591755
45.455
53.069684
53.022375
52.92022
52.406834
52.183206
51.008626
50.096761
49.36414
47.537649
53.100316
52.969075
52.703247
51.557633
50.868507
50.103504
48.021179
53.261825
53.14277
52.975771
53.496904
53.575275
52.985547
52.662698
51.722412
0.791318
0.835469
22.119061
30.992045
17.179922
53.241314
51.517712
49.778024
49.431517
60.841002
52.315631
54.581627
73.93627
59.910028
58.462734
-26.06373
5,751,628,400
0.121674
84
29.563228
52.550669
1.159935
54.870539
50.2308
0.969248
52.464127
54.402623
50.525631
54.581627
49.230023
51.905825
52.797762
52.330098
51.910646
53.217214
53.684878
53.318649
52.537314
51.905825
51.274336
50.375266
49.230023
54.581627
0
-0.027572
103,909,600
0
AAPL
2019-10-01T00:00:00
54.140476
55.015538
54.046462
54.256189
139,223,200
53.182497
52.778353
52.184782
50.851061
50.010209
48.652978
45.522094
53.283842
53.225666
53.107952
52.564438
52.333765
51.131444
50.203175
49.458721
47.603349
53.291544
53.120485
52.867111
51.690062
50.979954
50.21338
48.107602
53.730906
53.589204
53.337306
53.530916
53.720935
53.146926
52.785423
51.832759
0.830044
0.834384
23.2018
34.907223
15.949246
53.680046
52.0143
49.809364
49.431517
51.834091
52.315631
55.015538
67.589183
63.286658
71.695385
-32.410817
5,890,851,600
0.065512
85
29.577615
52.778353
0.980592
54.739538
50.817169
0.921723
52.623779
54.467226
50.780332
55.015538
49.977309
52.496424
53.784512
53.430952
52.870879
54.344585
54.698146
53.826516
53.090935
52.496424
51.901913
51.05549
49.977309
55.015538
0
0.022423
0
139,223,200
AAPL
2019-10-02T00:00:00
52.783295
53.897007
52.534996
53.771653
138,449,200
53.090651
52.896113
52.327492
50.903663
50.093148
48.707281
45.588917
53.183733
53.145235
53.058005
52.584334
52.368345
51.196222
50.271072
49.524554
47.65489
53.218962
53.120956
52.91315
51.765836
51.05293
50.295168
48.179853
53.768913
53.672484
53.487649
53.512701
53.838271
53.290809
52.898137
51.940511
0.742661
0.816039
22.414099
31.142389
24.382769
53.680046
52.0143
49.809364
49.431517
43.62458
52.315631
55.015538
17.321478
52.948977
8.250298
-82.678522
5,752,402,400
0.000846
84
29.591116
52.896113
0.810089
54.516291
51.275936
0.975101
52.638971
54.589174
50.688768
55.015538
50.881306
52.948422
54.400825
53.786112
53.431749
54.755189
55.369902
54.039859
53.436262
52.948422
52.460583
51.766032
50.881306
55.015538
1
-0.034944
0
138,449,200
AAPL
2019-10-03T00:00:00
53.23167
53.265419
51.860018
52.655525
114,426,000
53.087275
52.986994
52.474926
50.966049
50.167463
48.793589
45.659816
53.19332
53.16095
53.084723
52.643183
52.434754
51.276044
50.348983
49.597962
47.710381
53.244602
53.152914
52.982702
51.85713
51.135523
50.38476
48.2559
53.600417
53.588613
53.512177
53.491816
53.938533
53.424287
53.007107
52.047656
0.701502
0.793132
21.034971
28.268239
26.564947
53.437778
52.0143
49.809364
49.431517
53.460381
51.860018
55.015538
43.468346
42.793003
-7.874562
-56.531654
5,866,828,400
0.029818
85
29.602478
52.986994
0.733398
54.453789
51.520198
0.970969
52.695419
54.637357
50.75348
55.015538
50.881306
52.948422
53.071766
52.246524
51.709754
53.608536
54.433778
54.039859
53.436262
52.948422
52.460583
51.766032
50.881306
55.015538
0
0.016183
114,426,000
0
AAPL
2019-10-04T00:00:00
54.723846
54.83956
53.971729
54.39359
138,478,800
53.310981
53.152724
52.648492
51.066204
50.263532
48.887758
45.735639
53.499426
53.445113
53.336895
52.832334
52.610838
51.411252
50.464111
49.699465
47.780166
53.54216
53.318328
53.155696
52.004495
51.255428
50.502191
48.346089
53.777989
53.796458
53.733634
53.581506
54.06011
53.572071
53.128682
52.159726
0.780296
0.790565
20.922334
35.377751
23.852665
53.437778
52.12278
49.889517
49.656056
60.171692
51.860018
55.015538
90.75614
50.515322
64.494027
-9.24386
6,005,307,200
0.078894
86
29.617081
53.152724
0.732608
54.61794
51.687508
1.041566
52.888602
54.971734
50.80547
55.015538
50.881306
52.948422
52.785702
52.305986
51.380301
53.711387
54.191104
54.039859
53.436262
52.948422
52.460583
51.766032
50.881306
55.015538
0
0.059815
138,478,800
0
AAPL
2019-10-07T00:00:00
54.735905
55.427756
54.441807
54.545466
122,306,000
53.512028
53.308089
52.825143
51.163142
50.35467
48.97662
45.817692
53.746721
53.679803
53.552128
53.005386
52.774305
51.54163
50.576527
49.799196
47.849378
53.801237
53.469107
53.316266
52.148405
51.373122
50.617996
48.435644
54.230437
54.171474
54.105051
53.744751
54.195963
53.72985
53.260448
52.276041
0.834098
0.799271
21.183583
36.911391
22.346026
53.643887
52.328889
49.889517
49.705293
59.298245
51.860018
55.427756
80.608123
71.61087
72.854258
-19.391877
6,127,613,200
0.050683
87
29.629971
53.308089
0.721779
54.751646
51.864532
1.082719
53.064536
55.229973
50.899099
55.427756
51.03559
53.231673
54.511712
54.183864
53.643881
55.051694
55.379542
54.391205
53.749948
53.231673
52.713397
51.975513
51.03559
55.427756
0
0.096822
122,306,000
0
AAPL
2019-10-08T00:00:00
54.094681
54.976975
54.077808
54.436994
111,820,000
53.674022
53.400899
53.005459
51.237938
50.439436
49.061088
45.901374
53.816313
53.755235
53.635597
53.104413
52.875872
51.64175
50.66911
49.884255
47.91152
53.907174
53.544021
53.413923
52.263367
51.471543
50.719343
48.518002
54.560365
54.402915
54.360042
53.912579
54.319367
53.882762
53.393303
52.393447
0.815593
0.802536
21.064384
34.755316
23.405375
53.643887
52.328889
49.889517
49.705293
52.342608
51.860018
55.427756
62.635283
77.999849
45.691224
-37.364717
6,015,793,200
-0.046396
86
29.641443
53.400899
0.695881
54.79266
52.009137
1.088228
53.162645
55.339102
50.986188
55.427756
51.860018
53.643887
54.868489
54.309222
53.88254
55.295172
55.854439
54.58577
54.06488
53.643887
53.222894
52.623514
51.860018
55.427756
1
0.027978
0
111,820,000
AAPL
2019-10-10T00:00:00
55.466339
55.550713
54.793773
54.945641
113,013,600
54.064547
53.526734
53.339573
51.415826
50.646628
49.269459
46.097943
54.292297
54.211155
54.059545
53.45337
53.206699
51.908042
50.899372
50.088821
48.05385
54.398508
53.863236
53.722545
52.562478
51.714235
50.95656
48.700074
55.082892
55.001728
54.858671
54.406065
54.581824
54.208751
53.684211
52.640616
0.912605
0.830924
21.290305
35.35712
20.914379
53.705365
53.216009
49.889517
49.705293
67.438052
51.860018
55.550713
97.713879
80.251592
91.7388
-2.286121
6,203,577,200
-0.025758
88
29.661533
53.526734
0.874242
55.275219
51.778249
1.059301
53.516986
55.635589
51.398383
55.550713
51.860018
53.705365
54.678056
54.444225
54.159771
54.96251
55.196341
54.679709
54.140867
53.705365
53.269863
52.649827
51.860018
55.550713
0
0.103686
113,013,600
0
AAPL
2019-10-11T00:00:00
56.941647
57.286366
56.001496
56.155777
166,795,600
54.483756
53.737183
53.560869
51.553565
50.766087
49.390754
46.195455
54.822167
54.707608
54.502945
53.770486
53.494003
52.105439
51.058379
50.224521
48.142286
54.921617
54.188466
53.999627
52.779177
51.879893
51.108485
48.807971
55.85612
55.688003
55.49851
54.812106
54.776145
54.413669
53.861767
52.77745
1.074916
0.879723
22.573223
42.352279
18.476341
54.573192
54.083836
49.861195
49.705293
71.555439
51.860018
57.286366
93.647307
90.588933
151.569041
-6.352693
6,370,372,800
0.014352
89
29.680587
53.737183
1.139414
56.01601
51.458355
1.151594
53.843144
56.146332
51.539956
57.286366
51.860018
54.573192
55.270275
54.989837
54.513335
55.746777
56.027215
56.005748
55.213501
54.573192
53.932883
53.021256
51.860018
57.286366
0
0.132844
166,795,600
0
AAPL
2019-10-14T00:00:00
56.859673
57.404479
56.570397
56.625841
96,427,600
54.770621
53.929672
53.770112
51.710846
50.884645
49.520402
46.293772
55.229668
55.098892
54.865518
54.051321
53.752901
52.291879
51.211045
50.35591
48.229026
55.353602
54.485846
54.253381
52.98726
52.040251
51.256384
48.914083
56.712894
56.419441
56.191712
55.290703
55.003908
54.646006
54.059161
52.922907
1.183294
0.940437
23.821853
40.818598
17.471185
54.632248
54.142892
49.827602
49.705293
72.81165
51.860018
57.404479
90.173867
93.845017
144.441973
-9.826133
6,273,945,200
-0.029348
88
29.691557
53.929672
1.320824
56.57132
51.288024
1.119911
54.130433
56.370255
51.89061
57.404479
51.860018
54.632248
56.74317
56.199973
55.4583
57.484843
58.028039
56.095986
55.286495
54.632248
53.978002
53.046532
51.860018
57.404479
1
0.05711
96,427,600
0
AAPL
2019-10-15T00:00:00
56.727093
57.288768
56.621024
56.985029
87,360,000
55.029283
54.10589
53.949656
51.916771
51.007263
49.656217
46.391331
55.529153
55.394929
55.151914
54.294573
53.981685
52.465809
51.356204
50.482072
48.313584
55.709324
54.752267
54.480841
53.183976
52.194
51.399091
49.017897
57.274863
56.99383
56.735376
55.786802
55.245821
54.894323
54.271115
53.074938
1.244144
1.001178
24.981295
38.989847
16.688442
54.632248
54.220034
49.903253
49.705293
69.274413
51.860018
57.404479
87.782655
90.534609
128.10808
-12.217345
6,186,585,200
-0.082816
87
29.701439
54.10589
1.447739
57.001368
51.210411
1.092533
54.377734
56.5628
52.192667
57.404479
51.860018
54.632248
56.944849
56.48522
56.110768
57.319302
57.778931
56.095986
55.286495
54.632248
53.978002
53.046532
51.860018
57.404479
1
-0.007928
0
87,360,000
AAPL
2019-10-16T00:00:00
56.498074
56.707801
56.21603
56.25701
73,903,200
55.400761
54.245706
54.053602
52.100537
51.115205
49.791399
46.485947
55.722937
55.595501
55.359016
54.494891
54.175253
52.623937
51.491516
50.601201
48.395021
55.976377
54.980094
54.676873
53.363634
52.338495
51.534573
49.118461
57.350605
57.219083
57.045428
56.232176
55.488306
55.146921
54.491001
53.231381
1.259371
1.052817
25.558395
37.601335
18.916232
55.688104
54.632248
49.944235
49.705293
69.631193
51.860018
57.404479
83.652061
87.202861
101.896359
-16.347939
6,112,682,000
-0.121818
86
29.709723
54.245706
1.538818
57.323343
51.168069
1.091157
54.579671
56.761984
52.397357
57.404479
51.860018
54.632248
56.878962
56.469155
56.211218
57.136899
57.546705
56.095986
55.286495
54.632248
53.978002
53.046532
51.860018
57.404479
1
-0.063497
73,903,200
0
AAPL
2019-10-17T00:00:00
56.717453
56.927177
56.293182
56.67165
67,585,200
55.749339
54.418307
54.171145
52.278893
51.222293
49.930552
46.581445
55.92184
55.799492
55.568006
54.696942
54.370807
52.784467
51.629041
50.722315
48.477832
56.215775
55.215498
54.881785
53.54469
52.485922
51.671723
49.220267
57.180109
57.225782
57.240301
56.621052
55.734198
55.402315
54.716223
53.391873
1.27445
1.097143
26.229605
37.465124
18.057134
55.741143
54.632248
50.908208
50.088337
72.412821
51.860018
57.404479
87.608792
86.347836
101.673148
-12.391208
6,180,267,200
-0.086986
87
29.717356
54.418307
1.614801
57.647908
51.188705
1.073077
54.783269
56.929422
52.637116
57.404479
51.860018
54.632248
56.473968
56.240135
55.982196
56.731907
56.96574
56.095986
55.286495
54.632248
53.978002
53.046532
51.860018
57.404479
0
-0.01069
67,585,200
0
AAPL
2019-10-18T00:00:00
56.989853
57.271897
56.478796
56.551115
97,433,600
55.97594
54.64346
54.341432
52.441611
51.327633
50.074471
46.69704
56.135443
56.015921
55.786752
54.905389
54.572272
52.949384
51.770115
50.846424
48.562528
56.441323
55.460407
55.098609
53.729434
52.6377
51.811511
49.323834
57.060284
57.156962
57.373902
56.96067
55.98323
55.660191
54.945241
53.55614
1.29347
1.136409
27.06523
37.81104
17.016031
55.741143
54.632248
51.234844
50.414973
69.021377
51.860018
57.404479
92.521802
87.927552
101.315279
-7.478198
6,277,700,800
0.015462
88
29.728463
54.64346
1.644964
57.933389
51.353532
1.030547
54.99342
57.054513
52.932327
57.404479
51.860018
54.632248
56.645938
56.364698
56.011943
56.998693
57.279932
56.095986
55.286495
54.632248
53.978002
53.046532
51.860018
57.404479
0
0.034513
97,433,600
0
AAPL
2019-10-21T00:00:00
57.97821
58.093924
57.209221
57.257433
87,247,200
56.30017
54.906099
54.540165
52.632147
51.446728
50.226063
46.810347
56.503996
56.372701
56.123899
55.184736
54.834267
53.146593
51.933486
50.987648
48.656217
56.805372
55.778003
55.378361
53.946555
52.812715
51.96802
49.436084
57.33283
57.34434
57.603636
57.318795
56.254462
55.930329
55.185837
53.727049
1.372474
1.183622
28.306922
40.726359
15.662239
56.243762
54.976971
51.569255
50.414973
72.00109
51.860018
58.093924
98.143809
92.758135
120.425839
-1.856191
6,364,948,000
0.046566
89
29.738762
54.906099
1.739244
58.384586
51.427611
1.036229
55.277686
57.350144
53.205227
58.093924
51.860018
54.976971
56.913515
56.555133
56.120414
57.348235
57.706617
56.622722
55.712572
54.976971
54.24137
53.194074
51.860018
58.093924
0
0.07299
87,247,200
0
AAPL
2019-10-22T00:00:00
57.845631
58.385611
57.763666
58.134906
82,293,600
56.675265
55.174644
54.725881
52.822491
51.577536
50.384087
46.923385
56.772323
56.640506
56.388781
55.426636
55.065911
53.330869
52.089069
51.123449
48.747654
57.086365
56.057958
55.632628
54.151005
52.981107
52.118903
49.545888
57.731426
57.630581
57.805834
57.657809
56.532873
56.201897
55.432504
53.902783
1.408156
1.228529
29.613058
41.010575
14.941106
56.589692
55.122814
51.787097
50.414973
83.762009
51.860018
58.385611
91.725194
94.130268
112.885
-8.274806
6,282,654,400
0.067274
88
29.748424
55.174644
1.758609
58.691861
51.657426
0.965977
55.522252
57.454205
53.590299
58.385611
51.860018
55.122814
57.760452
57.426979
56.875749
58.311683
58.645155
56.845571
55.892834
55.122814
54.352794
53.256495
51.860018
58.385611
1
0.005522
0
82,293,600
AAPL
2019-10-23T00:00:00
58.621853
58.63632
58.14937
58.361507
75,828,800
57.064582
55.441622
54.922685
52.987427
51.714787
50.554123
47.036944
57.142229
57.000751
56.732331
55.71711
55.339445
53.538359
52.260984
51.271933
48.845905
57.44029
56.386264
55.932318
54.378431
53.166484
52.282027
49.662291
58.284454
58.098701
58.116573
58.025139
56.836624
56.482858
55.689017
54.084768
1.481985
1.27922
30.957475
40.458916
14.055104
57.318908
55.248169
52.013096
50.414973
84.442343
53.971729
58.63632
99.689857
96.51962
113.744967
-0.310143
6,358,483,200
0.068914
89
29.757566
55.441622
1.858665
59.158953
51.724291
0.922069
55.817452
57.661589
53.973315
58.63632
51.860018
55.248169
57.998303
57.610994
57.376358
58.232939
58.620247
57.037113
56.047772
55.248169
54.448565
53.310146
51.860018
58.63632
0
0.047809
75,828,800
0
AAPL
2019-10-24T00:00:00
58.718273
59.012371
58.29159
58.942461
69,275,200
57.389776
55.727161
55.140798
53.184279
51.846952
50.709898
47.147937
57.457438
57.313028
57.03786
55.989943
55.599354
53.741493
52.430913
51.419385
48.944137
57.740961
56.698326
56.224286
54.60317
53.350786
52.443693
49.778523
58.758946
58.556729
58.465227
58.392712
57.159935
56.770484
55.952298
54.271623
1.530631
1.329502
32.400243
41.10332
13.281899
57.6142
55.436194
52.044436
50.414973
81.064822
54.077808
59.012371
94.040042
95.151697
104.483954
-5.959958
6,427,758,400
0.075124
90
29.765942
55.727161
1.903167
59.533496
51.920827
0.858704
56.093721
57.811128
54.376313
59.012371
51.860018
55.436194
58.469181
58.302042
57.982231
58.788992
58.956131
57.324416
56.280172
55.436194
54.592217
53.390621
51.860018
59.012371
0
0.083726
0
69,275,200
AAPL
2019-10-25T00:00:00
59.441467
59.477625
58.549533
58.61703
73,477,200
57.639758
56.061757
55.418986
53.400465
51.993498
50.865941
47.261962
57.854244
57.700017
57.407646
56.303718
55.894902
53.965021
52.615401
51.578238
49.048588
58.113996
57.052069
56.555107
54.84855
53.550642
52.616596
49.900846
59.257241
59.080274
58.926024
58.778684
57.513465
57.072252
56.226204
54.464937
1.608991
1.3854
33.969158
41.743116
12.340516
57.846827
55.668822
52.044436
50.414973
82.950661
54.077808
59.477625
99.330383
97.686761
103.006677
-0.669617
6,501,235,600
0.117593
91
29.775041
56.061757
1.940017
59.941792
52.181722
0.854571
56.412554
58.121696
54.703411
59.477625
51.860018
55.668822
58.674078
58.335785
57.953296
59.056566
59.394859
57.67987
56.567699
55.668822
54.769944
53.490186
51.860018
59.477625
0
0.114016
73,477,200
0
AAPL
2019-10-28T00:00:00
60.0369
60.085112
59.475221
59.643965
96,572,800
57.957481
56.364051
55.711444
53.60561
52.14302
51.021502
47.380763
58.290775
58.124905
57.812146
56.643098
56.213517
54.203134
52.810704
51.745736
49.157925
58.54984
57.430654
56.910331
55.108803
53.762311
52.798199
50.02796
59.816947
59.627508
59.460401
59.188206
57.898417
57.391946
56.513898
54.665615
1.699548
1.44823
35.701664
44.389499
11.720108
58.150571
55.972565
52.083007
50.414973
91.878909
54.393601
60.085112
99.152914
97.50778
110.18964
-0.847086
6,597,808,400
0.123369
92
29.787233
56.364051
2.067237
60.498524
52.229578
0.83632
56.757729
58.430369
55.08509
60.085112
51.860018
55.972565
59.156208
58.834791
58.228116
59.762884
60.084301
58.143989
56.943126
55.972565
55.002004
53.620188
51.860018
60.085112
0
0.139344
96,572,800
0
AAPL
2019-10-29T00:00:00
58.648365
60.205638
58.474803
60.017608
142,839,600
58.149608
56.589445
55.958389
53.764423
52.267913
51.151338
47.495348
58.362293
58.220079
57.940795
56.825395
56.400813
54.377457
52.964326
51.882422
49.252357
58.675455
57.648208
57.136248
55.306558
53.933504
52.949226
50.140076
59.839687
59.756019
59.694422
59.481758
58.257854
57.697261
56.796929
54.866402
1.640362
1.486656
35.836471
38.74808
17.576325
58.24941
56.032828
52.48317
50.414973
74.969139
54.793773
60.205638
71.224842
89.902713
77.711785
-28.775158
6,454,968,800
0.122173
91
29.80442
56.589445
2.057766
60.704978
52.473913
0.901579
56.93779
58.740947
55.134632
60.205638
51.860018
56.032828
59.865744
59.646376
59.255853
60.256267
60.475635
58.236071
57.017611
56.032828
55.048045
53.64598
51.860018
60.205638
1
0.060303
0
142,839,600
AAPL
2019-10-30T00:00:00
58.641132
59.132904
58.146955
59.002728
124,522,000
58.363914
56.882337
56.172743
53.923042
52.394982
51.275266
47.606241
58.418061
58.296634
58.04854
56.990462
56.573145
54.54466
53.113716
52.016258
49.345777
58.764823
57.843607
57.342613
55.497801
54.10122
53.097539
50.250979
59.502554
59.551287
59.665486
59.667922
58.583443
57.984429
57.073538
55.066227
1.574721
1.504269
35.529208
35.945631
18.710065
58.342217
56.032828
52.48317
50.414973
72.299177
56.001496
60.205638
62.78657
77.721442
52.966031
-37.21343
6,330,446,800
0.166795
90
29.819382
56.882337
1.898206
60.67875
53.085925
0.913287
57.100013
58.926587
55.273439
60.205638
51.860018
56.032828
59.109602
58.013566
57.378767
59.744401
60.840437
58.236071
57.017611
56.032828
55.048045
53.64598
51.860018
60.205638
1
-0.007579
0
124,522,000
AAPL
2019-10-31T00:00:00
59.966984
60.065821
57.194752
59.60057
139,162,000
58.688867
57.219103
56.451123
54.097187
52.543412
51.407098
47.721536
58.727845
58.600334
58.343685
57.261055
56.83421
54.7573
53.294065
52.173698
49.451461
59.056291
58.137382
57.634477
55.734819
54.300483
53.269652
50.373971
59.405341
59.512642
59.728196
59.865673
58.910808
58.273847
57.355852
55.26954
1.611114
1.525638
34.107252
29.300091
21.38254
58.700195
56.032828
52.322865
50.414973
71.705125
56.21603
60.205638
94.018114
76.009842
54.422014
-5.981886
6,469,608,800
0.174891
91
29.836854
57.219103
1.811949
60.843
53.595205
0.988361
57.373058
59.349781
55.396335
60.205638
53.971729
57.088683
58.64033
58.147757
57.654381
59.133706
59.62628
58.734435
57.824285
57.088683
56.353082
55.305786
53.971729
60.205638
0
0.03442
139,162,000
0
AAPL
2019-11-01T00:00:00
61.668907
61.695421
60.063422
60.155024
151,125,200
59.156772
57.566356
56.807897
54.306237
52.707138
51.557437
47.844245
59.316058
59.158257
58.855258
57.661769
57.206109
55.028343
53.514456
52.361722
49.573028
59.598116
58.561173
58.035845
56.031749
54.540628
53.472856
50.512751
60.090152
60.046689
60.183947
60.189488
59.2782
58.591369
57.658607
55.482286
1.757032
1.571917
33.885701
36.255219
19.09392
59.445086
56.777719
52.330096
50.414973
77.996063
56.21603
61.695421
99.516124
85.440269
98.801657
-0.483876
6,620,734,000
0.195562
92
29.856875
57.566356
1.967402
61.501161
53.631551
1.052244
57.782186
59.886674
55.677698
61.695421
54.077808
57.886614
59.075852
58.085884
56.204784
60.956952
61.946921
59.897664
58.785493
57.886614
56.987736
55.707977
54.077808
61.695421
0
0.070157
151,125,200
0
AAPL
2019-11-04T00:00:00
62.073891
62.158264
61.562837
62.032907
103,272,000
59.56634
57.933255
57.131212
54.570732
52.886093
51.711923
47.967836
59.867624
59.688372
59.350432
58.062871
57.580554
55.304639
53.739704
52.554042
49.697414
60.128501
58.990462
58.440922
56.336363
54.787121
53.681103
50.65434
61.24395
60.925413
60.873304
60.621855
59.680771
58.936057
57.980754
55.704693
1.883638
1.634261
33.940284
37.839306
18.3647
59.676508
57.009141
52.330096
50.414973
80.168593
56.21603
62.158264
98.580101
97.371446
105.24336
-1.419899
6,724,006,000
0.258011
93
29.870717
57.933255
2.092051
62.117357
53.749153
1.047079
58.19092
60.285077
56.096763
62.158264
54.077808
58.118036
61.142583
60.589746
59.510585
62.221744
62.774582
60.251277
59.07153
58.118036
57.164543
55.807026
54.077808
62.158264
0
0.100361
103,272,000
0
AAPL
2019-11-05T00:00:00
61.984695
62.240222
61.789434
61.965406
79,897,600
59.980247
58.327756
57.444981
54.814882
53.049034
51.868902
48.095172
60.291039
60.105885
59.755703
58.4194
57.919334
55.566602
53.956677
52.740788
49.819676
60.568202
59.376314
58.814267
56.627106
55.026558
53.884524
50.793811
62.238654
61.798388
61.527697
61.108113
60.100898
59.298875
58.315884
55.934868
1.95425
1.698259
34.037516
37.245671
17.810127
59.717487
57.05012
52.379513
50.414973
81.453833
56.293182
62.240222
95.703293
97.933173
92.331876
-4.296707
6,644,108,400
0.310527
92
29.881387
58.327756
2.073946
62.475648
54.179864
1.042773
58.552232
60.637778
56.466686
62.240222
54.393601
58.316912
61.931664
61.705064
61.336236
62.300491
62.527092
60.38842
59.242813
58.316912
57.391011
56.072778
54.393601
62.240222
1
0.025684
79,897,600
0
AAPL
2019-11-06T00:00:00
62.011211
62.071477
61.560424
61.897911
75,864,400
60.319183
58.691883
57.814097
55.070795
53.207141
52.023385
48.221903
60.635073
60.452308
60.102704
58.745929
58.234094
55.819332
54.168639
52.924361
49.940985
60.937469
59.727119
59.165515
56.909315
55.262405
54.085362
50.932279
62.729201
62.410277
62.044533
61.586543
60.528248
59.672494
58.659182
56.171332
1.989418
1.756491
33.846242
35.921311
18.770226
59.717487
57.05012
52.847173
50.631928
81.034447
56.478796
62.240222
96.025101
96.769498
77.566936
-3.974899
6,719,972,800
0.328353
93
29.891521
58.691883
2.047932
62.787747
54.596018
1.033992
58.881659
60.949642
56.813675
62.240222
54.793773
58.516998
62.004784
61.769346
61.553996
62.220134
62.455572
60.48286
59.395679
58.516998
57.638317
56.387313
54.793773
62.240222
0
0.061707
75,864,400
0
AAPL
2019-11-07T00:00:00
62.726894
62.949342
62.407733
62.560061
94,940,400
60.720045
59.05491
58.193906
55.334416
53.375335
52.174074
48.353666
61.053437
60.865869
60.506426
59.107835
58.579694
56.090217
54.393856
53.11847
50.068208
61.375234
60.111406
59.543423
57.209555
55.512925
54.297312
51.076607
62.966485
62.842832
62.570469
62.062839
60.972711
60.06332
59.013878
56.415403
2.05139
1.815471
34.194991
39.707856
17.537467
60.072047
57.40468
52.847173
50.631928
81.971472
57.194752
62.949342
96.134431
95.954275
84.96386
-3.865569
6,814,913,200
0.295656
94
29.904476
59.05491
2.089169
63.233248
54.876572
1.044351
59.247872
61.336573
57.15917
62.949342
56.001496
59.475419
61.881037
61.690598
61.369984
62.201651
62.392091
61.30965
60.295265
59.475419
58.655573
57.488335
56.001496
62.949342
0
0.092198
94,940,400
0
AAPL
2019-11-08T00:00:00
62.898571
62.971104
62.103088
62.547976
69,986,400
61.065755
59.352757
58.520895
55.584694
53.551101
52.327873
48.48026
61.422464
61.235451
60.874448
59.452447
58.911915
56.357211
54.617664
53.312135
50.195873
61.77133
60.477469
59.90532
57.506188
55.763536
54.509679
51.221333
63.120878
63.096424
63.046859
62.506314
61.419988
60.467674
59.376752
56.666152
2.090262
1.870429
34.136588
37.268898
18.615999
60.082928
58.471417
52.726039
50.631928
80.166107
57.194752
62.971104
98.744307
96.967946
76.896113
-1.255693
6,884,899,600
0.300746
95
29.914069
59.352757
2.194029
63.740815
54.964698
1.02749
59.595557
61.650537
57.540578
62.971104
56.21603
59.593567
62.694657
62.439971
62.153048
62.98158
63.236265
61.376907
60.390666
59.593567
58.796468
57.661616
56.21603
62.971104
0
0.117806
69,986,400
0
AAPL
2019-11-11T00:00:00
63.396656
63.461936
62.448846
62.453679
81,821,200
61.401731
59.679606
58.867325
55.846234
53.731203
52.482834
48.611083
61.817302
61.628398
61.26248
59.811011
59.256895
56.633268
54.84869
53.511829
50.327224
62.19513
60.862602
60.280379
57.81254
56.02263
54.728862
51.369755
63.377788
63.342805
63.456667
62.941029
61.866883
60.884486
59.748954
56.924151
2.136629
1.923669
34.380882
38.070171
17.281797
60.328344
58.769872
52.780279
50.631928
82.572807
57.194752
63.461936
98.958385
97.945708
79.267055
-1.041615
6,966,720,800
0.356876
96
29.925447
59.679606
2.287984
64.255574
55.103637
1.055429
59.957567
62.068424
57.846709
63.461936
56.21603
59.838983
62.657588
62.344072
61.789572
63.212087
63.525604
61.751902
60.694
59.838983
58.983966
57.766654
56.21603
63.461936
0
0.139113
81,821,200
0
AAPL
2019-11-12T00:00:00
63.338619
63.539307
63.087166
63.239486
87,388,800
61.870756
60.010182
59.237083
56.121271
53.904319
52.638847
48.743546
62.121566
61.939347
61.581886
60.131703
59.570874
56.896223
55.07211
53.706419
50.456691
62.547292
61.21108
60.624324
58.106359
56.275457
54.943828
51.516297
63.588756
63.528964
63.705954
63.342525
62.297508
61.301376
60.1257
57.187592
2.143979
1.967731
34.654724
37.372278
16.706321
60.36703
58.808558
52.986388
50.838037
80.224968
57.194752
63.539307
96.836852
98.179848
76.091252
-3.163148
6,879,332,000
0.393905
95
29.93757
60.010182
2.316395
64.642971
55.377393
1.031247
60.279572
62.342065
58.217078
63.539307
56.21603
59.877668
63.102479
62.743023
62.08939
63.756113
64.115569
61.811013
60.741815
59.877668
59.013522
57.783211
56.21603
63.539307
1
0.056634
87,388,800
0
AAPL
2019-11-13T00:00:00
63.945499
64.020453
63.123424
63.137931
102,734,400
62.401193
60.382553
59.605756
56.391619
54.088409
52.80141
48.866454
62.486353
62.304102
61.945519
60.478412
59.907384
57.172665
55.30562
53.909173
50.590908
62.924518
61.585872
60.98651
58.413191
56.539698
55.167723
51.667561
63.863593
63.790215
63.945765
63.743008
62.72172
61.720376
60.507768
57.457526
2.173716
2.008928
35.199906
38.452648
15.596668
62.041938
59.207027
52.986388
50.838037
81.439221
57.194752
64.020453
98.901893
98.232377
74.833027
-1.098107
6,982,066,400
0.427186
96
29.952069
60.382553
2.320692
65.023937
55.74117
1.043836
60.628708
62.716379
58.541036
64.020453
56.293182
60.156818
63.321697
63.104088
62.869556
63.556229
63.773838
62.196817
61.068636
60.156818
59.245
57.946818
56.293182
64.020453
0
0.085832
102,734,400
0
AAPL
2019-11-14T00:00:00
63.503036
64.044638
63.372469
63.771417
89,182,800
62.754798
60.721832
59.927224
56.633398
54.252959
52.966777
48.985732
62.689689
62.52209
62.185137
60.753378
60.183972
57.420915
55.521341
54.09915
50.719387
63.124853
61.883061
61.286301
58.69207
56.787452
55.379636
51.813198
63.960432
63.9059
64.076335
64.082748
63.118452
62.127567
60.884342
57.730657
2.136946
2.034532
35.720803
36.679491
14.80322
62.802531
59.419205
53.17321
50.838037
75.282119
57.194752
64.044638
92.093279
95.944008
65.159625
-7.906721
6,892,883,600
0.382178
95
29.964481
60.721832
2.251653
65.225138
56.218527
1.025556
60.902453
62.953564
58.851342
64.044638
56.478796
60.261717
63.696459
63.372465
62.79943
64.269494
64.593488
62.259099
61.154486
60.261717
59.368947
58.097886
56.478796
64.044638
1
0.010367
0
89,182,800
AAPL
2019-11-15T00:00:00
64.257416
64.262249
63.5925
63.754494
100,206,400
63.013649
61.085211
60.219854
56.890362
54.442328
53.129529
49.108687
63.003235
62.837604
62.503949
61.071927
60.497314
57.689013
55.751238
54.300304
50.854093
63.398056
62.219783
61.619393
58.991051
57.050727
55.603213
51.965155
64.137095
64.092705
64.252971
64.402391
63.50416
62.532154
61.259813
58.00873
2.143964
2.056418
36.341297
36.212316
13.940565
62.911336
60.131872
53.460687
50.899516
75.761746
57.194752
64.262249
99.931615
96.975596
65.185564
-0.068385
6,993,090,000
0.418267
96
29.978731
61.085211
2.203593
65.492398
56.678024
1.03381
61.221973
63.289594
59.154353
64.262249
57.194752
60.728501
63.640048
63.235458
62.967879
63.907626
64.312216
62.59432
61.562465
60.728501
59.894536
58.707196
57.194752
64.262249
0
0.045792
100,206,400
0
AAPL
2019-11-18T00:00:00
64.581398
64.661185
63.88747
64.26707
86,703,200
63.2644
61.41537
60.528723
57.149418
54.650138
53.295665
49.227628
63.318867
63.154657
62.823557
61.390969
60.811475
57.959302
55.983611
54.50389
50.990683
63.683102
62.552753
61.954896
59.292661
57.317544
55.829983
52.119113
64.403171
64.337184
64.456802
64.693514
63.881288
62.934344
61.634852
58.291768
2.150874
2.075309
37.162455
37.134956
13.102572
63.110804
60.438607
54.328514
51.767342
91.624288
57.194752
64.661185
98.931396
96.98543
65.127756
-1.068604
7,079,793,200
0.420667
97
29.991167
61.41537
2.208243
65.831857
56.998883
0.965445
61.541919
63.472808
59.611029
64.661185
57.194752
60.927968
64.037388
63.812528
63.36764
64.482276
64.707137
62.899107
61.809007
60.927968
60.046929
58.792569
57.194752
64.661185
0
0.075852
86,703,200
0
AAPL
2019-11-19T00:00:00
64.385567
64.799021
64.16796
64.774841
76,167,200
63.504487
61.742367
60.835062
57.392359
54.889535
53.464213
49.342101
63.532207
63.378459
63.063866
61.663206
61.086405
58.211313
56.204715
54.699567
51.123966
63.88695
62.835629
62.251576
59.576431
57.57374
56.049585
52.269938
64.60074
64.540084
64.620739
64.921835
64.237961
63.324419
62.004722
58.577234
2.116155
2.083478
38.008572
36.367983
12.445451
63.451055
60.507525
54.38757
51.826398
89.262146
57.194752
64.799021
94.562865
97.808625
59.9104
-5.437135
7,003,626,000
0.441251
96
30.002022
61.742367
2.134811
66.011988
57.472745
0.940096
61.812742
63.692933
59.932551
64.799021
57.194752
60.996887
64.376684
64.092184
63.602969
64.865899
65.150399
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
1
0.001174
0
76,167,200
AAPL
2019-11-20T00:00:00
63.636032
64.334794
62.961443
64.204234
106,234,400
63.666969
61.993076
61.120581
57.587091
55.107218
53.616549
49.452754
63.552972
63.425291
63.151892
61.842553
61.28253
58.424047
56.400276
54.876527
51.248464
63.910868
63.015978
62.467035
59.821281
57.803911
56.251007
52.412166
64.464834
64.448029
64.572011
65.028835
64.5475
63.685259
62.359122
58.860446
2.005046
2.067792
36.935851
32.416859
20.29756
63.451055
60.507525
54.426141
51.826398
77.221811
60.063422
64.799021
75.441564
89.645275
38.307123
-24.558436
6,897,391,600
0.396867
95
30.016822
61.993076
2.041441
66.075959
57.910193
0.836742
61.986389
63.659874
60.312904
64.799021
57.194752
60.996887
64.450849
64.102677
63.819788
64.733739
65.081911
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
1
-0.062682
0
106,234,400
AAPL
2019-11-21T00:00:00
63.350704
63.834279
63.150017
63.756905
121,395,200
63.72935
62.224697
61.385911
57.778528
55.314565
53.763197
49.565911
63.512519
63.411729
63.182478
61.979658
61.44162
58.617249
56.583182
55.044332
51.368884
63.853365
63.145276
62.638583
60.047305
58.020845
56.443762
52.550454
64.027084
64.134535
64.34649
65.020215
64.801857
64.011155
62.694152
59.139246
1.872383
2.02871
35.939753
30.691502
19.217241
63.623934
60.546102
55.160176
51.826398
65.798717
61.560424
64.799021
55.279504
75.094644
29.708665
-44.720496
6,775,996,400
0.355133
94
30.033574
62.224697
1.908817
66.042331
58.407064
0.762158
62.116324
63.640641
60.592007
64.799021
57.194752
60.996887
63.64409
62.953386
62.270739
64.326736
65.017441
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
1
-0.116965
0
121,395,200
AAPL
2019-11-22T00:00:00
63.295105
63.633606
63.067824
63.490952
65,325,200
63.769003
62.417379
61.638121
57.989776
55.507114
53.905255
49.67855
63.469036
63.390525
63.199805
62.099244
61.584196
58.800694
56.759811
55.207714
51.487553
63.774411
63.24722
62.785445
60.263641
58.230859
56.632513
52.687063
63.528322
63.724318
64.035039
64.9145
65.001005
64.302363
63.009367
59.412982
1.742673
1.971503
34.895264
29.302741
19.005022
63.880232
60.638908
55.186696
51.975288
62.277977
61.560424
64.799021
53.562736
61.427935
23.451947
-46.437264
6,710,671,200
0.316193
93
30.042567
62.417379
1.804744
66.026867
58.807891
0.760041
62.228589
63.74867
60.708507
64.799021
57.194752
60.996887
63.445
63.055721
62.760738
63.739983
64.129262
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
1
-0.162793
0
65,325,200
AAPL
2019-11-25T00:00:00
64.4049
64.421826
63.474017
63.519957
84,020,400
63.869828
62.635779
61.895188
58.217677
55.719828
54.058843
49.797911
63.656209
63.574957
63.385204
62.308849
61.801173
59.020467
56.960998
55.389836
51.616084
63.890029
63.436507
62.998274
60.515215
58.465011
56.840427
52.833594
63.513077
63.64121
63.939887
64.827016
65.181266
64.578579
63.316587
59.685767
1.709719
1.919146
34.617884
32.898945
17.323871
63.880232
60.996887
55.186696
51.975288
70.189265
61.560424
64.799021
87.830489
65.557576
37.371786
-12.169511
6,794,691,600
0.318051
94
30.054512
62.635779
1.765376
66.166531
59.105027
0.808322
62.435856
64.0525
60.819213
64.799021
57.194752
60.996887
63.332178
63.030751
62.766397
63.596532
63.89796
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
0
-0.101161
84,020,400
0
AAPL
2019-11-26T00:00:00
63.901993
64.595921
63.469191
64.542728
105,207,600
63.926165
62.898461
62.137443
58.431662
55.927475
54.217513
49.913011
63.705365
63.634418
63.46471
62.45368
61.962775
59.2119
57.143656
55.558394
51.738332
63.895877
63.557099
63.152643
60.738129
58.680331
57.035341
52.973933
63.690173
63.682433
63.885983
64.726502
65.325812
64.829763
63.60954
59.954941
1.624298
1.860176
34.500628
31.381394
15.817082
63.880232
60.996887
55.610367
52.988833
64.611504
62.103088
64.799021
66.726606
69.373277
29.694318
-33.273394
6,689,484,000
0.370375
93
30.069239
62.898461
1.513766
65.925994
59.870928
0.852299
62.575488
64.280086
60.870891
64.799021
57.194752
60.996887
64.100248
63.778669
63.152438
64.726478
65.048057
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
1
-0.14796
0
105,207,600
AAPL
2019-11-27T00:00:00
64.760307
64.794161
64.148586
64.213866
65,235,600
64.007646
63.204419
62.382981
58.652833
56.119278
54.381836
50.033252
63.916354
63.839125
63.664033
62.663374
62.17797
59.429484
57.344094
55.74061
51.867904
64.047539
63.734418
63.354402
60.986311
58.912774
57.244109
53.121667
64.157191
64.014037
64.013379
64.691761
65.462069
65.071093
63.897111
60.223342
1.607332
1.809607
34.553269
30.748823
14.724955
63.880232
60.996887
55.856253
53.196717
65.374798
62.103088
64.799021
98.563993
84.373696
36.696316
-1.436007
6,754,719,600
0.412821
94
30.078596
63.204419
1.192249
65.588918
60.819921
0.849016
62.783566
64.481598
61.085535
64.799021
57.194752
60.996887
63.989035
63.382149
62.862305
64.508879
65.115765
63.004414
61.89419
60.996887
60.099583
58.822066
57.194752
64.799021
0
-0.087234
65,235,600
0
AAPL
2019-11-29T00:00:00
64.617668
64.799009
64.291254
64.460508
46,617,600
64.119109
63.436954
62.618957
58.879878
56.329172
54.539953
50.152038
64.056617
63.980678
63.810746
62.841037
62.365639
59.632942
57.535504
55.916393
51.994767
64.158452
63.869013
63.526301
61.220227
59.136416
57.446799
53.266786
64.561051
64.373479
64.199661
64.694269
65.58632
65.299155
64.177073
60.489792
1.564344
1.760555
34.606257
29.539149
14.127105
63.880232
60.996887
56.283538
53.322071
63.055559
62.448846
64.799021
92.283428
85.858009
30.45236
-7.716572
6,708,102,000
0.369295
93
30.085251
63.436954
0.958138
65.35323
61.520677
0.823283
62.958243
64.604808
61.311677
64.799021
60.063422
62.431222
64.567685
64.341208
63.922109
64.986784
65.21326
63.68142
62.990022
62.431222
61.872421
61.07684
60.063422
64.799021
1
-0.134876
46,617,600
0
AAPL
2019-12-02T00:00:00
63.870544
64.859454
63.698877
64.6225
94,487,200
64.080422
63.547035
62.79612
59.107553
56.53235
54.694153
50.267543
64.019402
63.960654
63.819946
62.934629
62.481401
59.799123
57.702215
56.073901
52.112934
64.113259
63.910307
63.622577
61.415939
59.334873
57.631563
53.403288
64.576138
64.4912
64.293313
64.657154
65.677436
65.500666
64.440262
60.750847
1.453237
1.699091
33.644599
26.85522
17.481155
63.910448
61.027103
56.525197
53.572777
53.46774
62.961443
64.859454
47.897587
79.58167
17.249365
-52.102413
6,613,614,800
0.258835
92
30.098442
63.547035
0.866396
65.279827
61.814243
0.833818
63.045129
64.712764
61.377493
64.859454
61.560424
63.209939
64.56931
64.339612
64.061555
64.847367
65.077065
64.080883
63.599224
63.209939
62.820653
62.266416
61.560424
64.859454
1
-0.174936
0
94,487,200
AAPL
2019-12-03T00:00:00
62.731731
62.751071
61.967682
62.45609
114,430,400
63.895455
63.579927
62.903913
59.307679
56.705044
54.833243
50.376744
63.761868
63.737213
63.652528
62.916183
62.500657
59.914127
57.834571
56.205739
52.218594
63.868042
63.832659
63.617624
61.558064
59.498015
57.790723
53.52731
64.003596
64.086622
64.073061
64.494117
65.704958
65.65743
64.674895
61.001887
1.258781
1.611029
31.87432
23.14243
27.642312
63.413568
61.027103
56.757825
53.805404
46.165534
61.967682
64.859454
26.421485
55.534167
-28.292297
-73.578515
6,499,184,400
0.27708
91
30.113865
63.579927
0.8187
65.217328
61.942527
0.937441
63.015281
64.890162
61.1404
64.859454
61.560424
63.209939
64.142959
63.426463
62.982382
64.58704
65.303535
64.080883
63.599224
63.209939
62.820653
62.266416
61.560424
64.859454
1
-0.208313
114,430,400
0
AAPL
2019-12-04T00:00:00
63.285423
63.665031
63.029129
63.12343
67,181,600
63.785441
63.644964
63.089395
59.523892
56.872747
54.973283
50.487397
63.666579
63.65507
63.596051
62.949751
62.561023
60.046335
57.978014
56.345931
52.328711
63.757127
63.804611
63.646971
61.714054
59.671183
57.958093
53.655755
63.380944
63.61388
63.784577
64.285882
65.69218
65.782635
64.889093
61.245358
1.136253
1.516074
29.924456
28.231954
25.761113
63.413568
61.027103
57.061568
54.109147
45.801257
61.967682
64.859454
45.568638
39.96257
-7.352685
-54.431362
6,566,366,000
0.277758
92
30.123066
63.644964
0.732426
65.109815
62.180113
0.940031
63.041009
64.921072
61.160947
64.859454
61.560424
63.209939
62.483495
62.215919
61.700106
62.999308
63.266884
64.080883
63.599224
63.209939
62.820653
62.266416
61.560424
64.859454
0
-0.135809
67,181,600
0
AAPL
2019-12-05T00:00:00
64.213905
64.288866
63.524817
63.781111
74,424,400
63.843228
63.755099
63.312306
59.742525
57.052797
55.124313
50.603853
63.776044
63.756676
63.691105
63.064674
62.688168
60.209769
58.142117
56.501733
52.446972
63.83503
63.858796
63.733472
61.897976
59.864371
58.141075
53.792337
63.258232
63.443982
63.672367
64.126033
65.666934
65.894603
65.093871
61.485199
1.101374
1.433134
28.680846
30.710838
23.879453
63.413568
61.027103
57.141119
54.329717
54.258525
61.967682
64.859454
77.676366
49.88883
10.541264
-22.323634
6,640,790,400
0.279055
93
30.133539
63.755099
0.632641
65.02038
62.489817
0.963694
63.152713
65.080101
61.225326
64.859454
61.967682
63.413568
63.326528
62.988025
62.690626
63.623927
63.96243
64.176996
63.754797
63.413568
63.072339
62.586522
61.967682
64.859454
0
-0.073138
74,424,400
0
AAPL
2019-12-06T00:00:00
65.454239
65.524359
64.629743
64.673271
106,075,600
64.053582
63.891466
63.531797
59.99146
57.242057
55.290508
50.724227
64.111683
64.065324
63.962356
63.281907
62.900943
60.415434
58.334541
56.67901
52.576398
64.127941
64.020619
63.898236
62.121964
60.085462
58.345628
53.940102
63.927265
63.863563
63.949616
64.123769
65.664944
66.014204
65.301756
61.726136
1.160439
1.378595
28.467683
36.632813
21.654884
63.746021
61.359556
57.187522
54.329717
56.775206
61.967682
65.524359
98.028486
73.75783
47.344065
-1.971514
6,746,866,000
0.318822
94
30.148997
63.891466
0.690629
65.272724
62.510207
1.003068
63.371906
65.378043
61.36577
65.524359
61.967682
63.746021
64.009196
63.729526
63.245147
64.493575
64.773245
64.684984
64.165709
63.746021
63.326333
62.728811
61.967682
65.524359
0
-0.019189
106,075,600
0
AAPL
2019-12-09T00:00:00
64.53788
65.476009
64.051885
65.282582
128,042,400
64.177859
63.973431
63.646555
60.227226
57.419677
55.441992
50.838511
64.196923
64.151243
64.050899
63.396086
63.026861
60.577099
58.497787
56.834631
52.695417
64.215995
64.082182
63.975627
62.300255
60.277457
58.528745
54.077551
64.609102
64.33799
64.223336
64.185911
65.653242
66.123131
65.500318
61.964149
1.120391
1.326954
27.636381
33.031503
23.515028
63.746021
62.793891
57.366511
54.329717
49.769129
61.967682
65.524359
72.264015
82.656289
28.387461
-27.735985
6,618,823,600
0.253676
93
30.167154
63.973431
0.663327
65.300085
62.646777
1.049526
63.482951
65.582003
61.3839
65.524359
61.967682
63.746021
65.20278
64.881202
64.308165
65.775818
66.097396
64.684984
64.165709
63.746021
63.326333
62.728811
61.967682
65.524359
1
-0.072967
0
128,042,400
AAPL
2019-12-10T00:00:00
64.915077
65.299518
64.281588
64.944091
90,420,400
64.228877
64.049352
63.760203
60.445707
57.633889
55.604621
50.954562
64.340554
64.290122
64.183849
63.534176
63.172109
60.747216
58.666663
56.99464
52.817006
64.350035
64.171863
64.073205
62.484093
60.474705
58.71633
54.217616
65.092792
64.81226
64.507988
64.319851
65.646924
66.226869
65.692041
62.200757
1.106337
1.282831
26.864458
30.707733
21.860743
63.746021
63.542391
58.111403
55.074608
52.756111
61.967682
65.524359
82.869344
84.387282
32.880241
-17.130656
6,709,244,000
0.225337
94
30.180106
64.049352
0.680511
65.410373
62.688331
1.077159
63.619344
65.773663
61.465026
65.524359
61.967682
63.746021
64.688591
63.901174
63.264468
65.325297
66.112715
64.684984
64.165709
63.746021
63.326333
62.728811
61.967682
65.524359
0
-0.018582
0
90,420,400
AAPL
2019-12-11T00:00:00
65.468765
65.548559
64.919911
64.994864
78,756,800
64.385554
64.15586
63.899566
60.672273
57.84311
55.761667
51.072735
64.566196
64.504421
64.381529
63.710048
63.348774
60.932375
58.845666
57.162445
52.942894
64.575469
64.307045
64.204633
62.681075
60.680885
58.91166
54.362036
65.410466
65.232406
64.86473
64.519531
65.663148
66.335098
65.882392
62.437951
1.126886
1.251642
26.350006
31.09519
20.876455
63.758121
63.554491
58.342825
55.30603
59.737941
61.967682
65.548559
97.771664
84.301674
51.144653
-2.228336
6,788,000,800
0.253568
95
30.191559
64.15586
0.728427
65.612714
62.699005
1.020685
63.79548
65.83685
61.75411
65.548559
61.967682
63.758121
64.832061
64.364604
63.814131
65.382534
65.849991
64.703472
64.180664
63.758121
63.335577
62.73399
61.967682
65.548559
0
0.02801
78,756,800
0
AAPL
2019-12-12T00:00:00
65.63559
65.901557
64.634594
64.745814
137,310,400
64.473082
64.240364
64.044541
60.929319
58.062043
55.916491
51.193799
64.780075
64.710088
64.574461
63.885097
63.524683
61.116814
59.024348
57.33023
53.06919
64.802748
64.447972
64.338174
62.875715
60.885951
59.107183
54.50694
65.648178
65.576639
65.291607
64.748552
65.701089
66.44882
66.071433
62.675855
1.143452
1.230004
26.155894
30.809338
19.030883
63.93462
63.73099
58.383804
55.347009
62.295215
61.967682
65.901557
93.239044
91.29335
54.735374
-6.760956
6,925,311,200
0.245583
96
30.211602
64.240364
0.797498
65.835359
62.645369
1.062306
63.970728
66.095341
61.846115
65.901557
61.967682
63.93462
65.312412
65.076264
64.683763
65.704913
65.94106
64.973163
64.398817
63.93462
63.470423
62.809532
61.967682
65.901557
0
0.067706
137,310,400
0
AAPL
2019-12-13T00:00:00
66.527794
66.564061
65.507451
65.635598
133,587,600
64.664095
64.391602
64.196577
61.195242
58.28847
56.080645
51.317148
65.129618
65.04058
64.874974
64.125342
63.755692
61.32901
59.221807
57.51236
53.203106
65.176332
64.665822
64.529193
63.095263
61.108734
59.317308
54.659517
66.106481
65.987531
65.808517
65.051847
65.775245
66.580169
66.267274
62.91735
1.214574
1.226918
26.471024
33.155203
17.631016
64.265872
64.265872
58.383804
55.626642
65.958581
61.967682
66.564061
99.210974
96.74056
88.94649
-0.789026
7,058,898,800
0.334883
97
30.231572
64.391602
0.92666
66.244922
62.538282
1.097366
64.214258
66.40899
62.019527
66.564061
61.967682
64.265872
65.39058
64.879603
64.123617
66.146567
66.657544
65.479315
64.808244
64.265872
63.723499
62.951307
61.967682
66.564061
0
0.101307
133,587,600
0
AAPL
2019-12-16T00:00:00
67.666618
67.891486
66.970277
66.97511
128,186,000
65.043702
64.562062
64.387299
61.454097
58.518895
56.26015
51.445138
65.637018
65.518041
65.304458
64.447277
64.056532
61.577543
59.444039
57.713434
53.347022
65.722246
64.977728
64.796119
63.349043
61.355527
59.546733
54.822199
66.888334
66.676319
66.475045
65.490063
65.905732
66.740424
66.479511
63.165981
1.347301
1.250994
27.57625
39.108735
15.995646
65.460308
64.929584
58.738364
55.981202
66.055871
61.967682
67.891486
96.203995
96.218004
142.59844
-3.796005
7,187,084,800
0.312617
98
30.251314
64.562062
1.179694
66.921449
62.202675
1.114292
64.543055
66.771639
62.31447
67.891486
61.967682
64.929584
66.199768
65.835476
65.143159
66.892086
67.256378
66.493469
65.628593
64.929584
64.230576
63.235376
61.967682
67.891486
0
0.12953
128,186,000
0
AAPL
2019-12-17T00:00:00
67.799583
68.128411
67.410302
67.596483
114,158,400
65.550488
64.722971
64.563416
61.715371
58.751961
56.439256
51.574176
66.069531
65.932867
65.688323
64.752032
64.344459
61.821545
59.663922
57.91316
53.490828
66.223315
65.286064
65.058603
63.597885
61.599756
59.775237
54.98493
67.691487
67.414341
67.154004
66.016459
66.08117
66.921796
66.705217
63.421239
1.446542
1.290104
28.729146
38.803106
15.1963
65.826614
65.048047
59.277172
55.992083
69.911144
61.967682
68.128411
94.662527
96.692498
147.151324
-5.337473
7,301,243,200
0.277622
99
30.26894
64.722971
1.384219
67.49141
61.954533
1.085105
64.8532
67.02341
62.68299
68.128411
61.967682
65.048047
67.50946
67.127435
66.588251
68.048644
68.43067
66.674479
65.775012
65.048047
64.321081
63.286078
61.967682
68.128411
0
0.153013
114,158,400
0
AAPL
2019-12-18T00:00:00
67.637589
68.15985
67.487682
67.652095
116,028,400
65.985704
64.885572
64.735375
61.986229
58.992639
56.612083
51.703612
66.383143
66.242817
65.98821
65.014355
64.597777
62.049625
59.873755
58.105723
53.631592
66.602788
65.563646
65.295078
63.830129
61.833588
59.996986
55.144765
68.200223
67.94626
67.718587
66.565669
66.286613
67.113229
66.936964
63.681282
1.494888
1.331061
29.817157
37.166498
14.467514
66.105868
65.063766
59.549108
56.345979
65.824643
61.967682
68.15985
91.565772
94.144098
138.084485
-8.434228
7,185,214,800
0.251471
98
30.286761
64.885572
1.526219
67.938011
61.833134
1.069391
65.11838
67.257161
62.979599
68.15985
61.967682
65.063766
67.779432
67.430453
67.061323
68.148562
68.497541
66.698499
65.794442
65.063766
64.33309
63.292806
61.967682
68.15985
1
0.072326
0
116,028,400
AAPL
2019-12-19T00:00:00
67.705284
67.985758
67.446577
67.579557
98,369,200
66.334842
65.089035
64.885766
62.245761
59.223001
56.787748
51.835802
66.647571
66.50872
66.252375
65.258985
64.836816
62.271416
60.079848
58.295813
53.771629
66.915439
65.83219
65.523532
64.054406
62.062868
60.216653
55.303985
68.352615
68.218621
68.10751
67.098341
66.510606
67.311474
67.170449
63.945506
1.52113
1.369074
30.764937
35.687985
14.195252
66.105868
65.063766
59.587794
56.384665
67.122607
61.967682
68.15985
92.659018
92.962439
122.35602
-7.340982
7,283,584,000
0.251409
99
30.301883
65.089035
1.619276
68.327587
61.850483
1.071635
65.364752
67.508022
63.221481
68.15985
61.967682
65.063766
67.761707
67.363563
67.089538
68.035732
68.433875
66.698499
65.794442
65.063766
64.33309
63.292806
61.967682
68.15985
0
0.102977
98,369,200
0
AAPL
2019-12-20T00:00:00
67.565063
68.341199
67.352289
68.239652
275,978,000
66.545924
65.299753
65.048247
62.487735
59.438348
56.951781
51.966802
66.83107
66.700782
66.454327
65.468629
65.046681
62.47901
60.276827
58.479363
53.908877
67.139115
66.068003
65.729632
64.263006
62.282396
60.430066
55.460495
68.198463
68.229841
68.29775
67.552348
66.737987
67.507667
67.400308
64.212415
1.513169
1.397893
31.862845
35.70654
13.161127
66.311393
65.154441
60.624482
56.625238
71.96688
61.967682
68.341199
87.822493
90.682428
110.028494
-12.177507
7,007,606,000
0.182715
98
30.344086
65.299753
1.654975
68.609704
61.989802
1.059373
65.574305
67.693052
63.455559
68.341199
61.967682
65.154441
67.71254
67.439322
67.173359
67.978503
68.251721
66.837049
65.906516
65.154441
64.402366
63.331615
61.967682
68.341199
1
0.028668
0
275,978,000
AAPL
2019-12-23T00:00:00
68.66761
68.728057
67.789921
67.828608
98,572,000
66.958897
65.568378
65.224655
62.722255
59.668459
57.13791
52.096148
67.198378
67.058387
66.794832
65.759445
65.325214
62.7217
60.497637
58.68111
54.05573
67.524877
66.388751
66.008045
64.505354
62.525271
60.662062
55.626672
68.281713
68.335357
68.530882
67.989653
66.991556
67.71494
67.636156
64.48532
1.577641
1.433843
33.109688
35.500216
12.049393
66.681325
65.34787
61.110868
57.010973
85.446429
63.029129
68.728057
98.93933
93.14028
119.658919
-1.06067
7,106,178,000
0.22566
99
30.359583
65.568378
1.745982
69.060342
62.076415
1.006526
65.868906
67.881957
63.855854
68.728057
61.967682
65.34787
67.752851
67.164502
66.763941
68.153412
68.74176
67.132609
66.145594
65.34787
64.550146
63.414403
61.967682
68.728057
0
0.064991
98,572,000
0
AAPL
2019-12-24T00:00:00
68.73288
68.882794
68.406473
68.834434
48,478,800
67.340678
65.784777
65.390714
62.959719
59.896517
57.335282
52.223417
67.505278
67.36284
67.092993
66.029757
65.587342
62.957432
60.714354
58.880155
54.201771
67.847419
66.690132
66.277908
64.741065
62.763809
60.891666
55.792212
68.544204
68.525644
68.755648
68.394633
67.260054
67.926463
67.874573
64.762682
1.615381
1.47015
34.35733
35.391941
11.616587
66.758694
65.425238
61.521604
57.571777
84.544889
63.524817
68.882794
97.202035
94.654619
116.775575
-2.797965
7,154,656,800
0.199718
100
30.367213
65.784777
1.858755
69.502286
62.067268
0.973884
66.141665
68.089434
64.193897
68.882794
61.967682
65.425238
68.395196
68.062335
67.45706
69.000471
69.333332
67.250828
66.241221
65.425238
64.609255
63.447516
61.967682
68.882794
0
0.095722
0
48,478,800
AAPL
2019-12-26T00:00:00
70.096588
70.113515
68.836878
68.865891
93,121,200
67.80346
66.094507
65.619155
63.227109
60.134624
57.57194
52.356548
68.02354
67.859886
67.555085
66.399469
65.934207
63.237399
60.961255
59.102263
54.359929
68.348493
67.100781
66.639898
65.020942
63.032232
61.144365
55.970055
69.250381
69.082543
69.18053
68.865079
67.573448
68.1593
68.126297
65.048188
1.735326
1.523186
36.134835
40.810896
10.445422
67.810483
66.040599
61.774706
57.771245
85.353376
64.051885
70.113515
99.720754
98.620706
135.498851
-0.279246
7,247,778,000
0.255395
101
30.38238
66.094507
2.036155
70.166816
62.022198
1.000827
66.518325
68.519978
64.516671
70.113515
61.967682
66.040599
68.674049
68.465304
68.197727
68.941625
69.15037
68.191099
67.001807
66.040599
65.079391
63.710891
61.967682
70.113515
0
0.121519
93,121,200
0
AAPL
2019-12-27T00:00:00
70.069992
71.078249
69.663791
70.389153
146,266,000
68.2469
66.359991
65.876513
63.498547
60.350232
57.799542
52.487129
68.43283
68.261723
67.941994
66.733153
66.252345
63.505344
61.200959
59.319445
54.516248
68.76059
67.479398
66.98227
65.28929
63.293689
61.391851
56.146308
69.974407
69.708733
69.650547
69.350694
67.918953
68.405443
68.386114
65.339725
1.807403
1.580029
38.160727
43.55304
9.399846
69.024263
66.522966
61.97929
57.840164
82.477427
64.051885
71.078249
85.650376
94.191055
137.286621
-14.349624
7,101,512,000
0.190868
100
30.406165
66.359991
2.193139
70.74627
61.973713
1.008255
66.856579
68.87309
64.840068
71.078249
61.967682
66.522966
69.682327
69.251139
68.40569
70.527776
70.958964
68.928155
67.598013
66.522966
65.447919
63.917344
61.967682
71.078249
1
0.042967
0
146,266,000
AAPL
2019-12-30T00:00:00
70.485863
70.768757
68.962605
69.987781
144,114,400
68.642707
66.653401
66.16192
63.773915
60.572992
58.026404
52.616931
68.843437
68.666112
68.333358
67.074309
66.578
63.77909
61.445298
59.540562
54.675149
69.167674
67.872338
67.336836
65.563303
63.560416
61.643065
56.3254
70.592314
70.333893
70.161002
69.843633
68.296241
68.667317
68.65367
65.637361
1.876451
1.639313
38.964843
38.283309
12.95981
69.215269
66.522966
61.97929
57.917305
95.022233
64.281588
71.078249
91.284159
92.21843
114.272345
-8.715841
7,245,626,400
0.220169
101
30.429818
66.653401
2.335681
71.324762
61.98204
1.035543
67.202225
69.273311
65.131138
71.078249
61.967682
66.522966
70.270677
69.463106
68.856219
70.877564
71.685135
68.928155
67.598013
66.522966
65.447919
63.917344
61.967682
71.078249
0
0.075591
144,114,400
0
AAPL
2019-12-31T00:00:00
71.00087
71.008123
70.002287
70.10142
100,805,600
68.976132
67.009917
66.47015
64.054136
60.816568
58.247873
52.747036
69.274924
69.090613
68.743745
67.431269
66.918221
64.062297
61.696761
59.767499
54.837594
69.596431
68.286383
67.709063
65.846713
63.834834
61.899985
56.508324
71.090793
70.871385
70.682684
70.336779
68.704848
68.948113
68.930111
65.941207
1.950247
1.7015
39.829308
37.303275
12.083006
69.215269
66.522966
62.085018
58.329519
95.12396
64.634594
71.078249
98.799143
91.911226
114.399624
-1.200857
7,346,432,000
0.291867
102
30.446558
67.009917
2.430798
71.871513
62.148321
1.034679
67.564
69.633359
65.494642
71.078249
61.967682
66.522966
70.072408
69.376059
68.266256
71.182212
71.878561
68.928155
67.598013
66.522966
65.447919
63.917344
61.967682
71.078249
0
0.103106
100,805,600
0
AAPL
2020-01-02T00:00:00
72.620834
72.681281
71.373211
71.627084
135,480,400
69.458257
67.504372
66.798788
64.346988
61.078047
58.489568
52.887022
69.944106
69.732472
69.34022
67.903047
67.356883
64.397926
61.984236
60.022021
55.014542
70.259104
68.820756
68.182192
66.182662
64.145472
62.184598
56.706074
71.857909
71.648259
71.432363
70.915292
69.173935
69.2687
69.228929
66.255759
2.115068
1.784214
41.320758
44.059987
10.771815
70.016785
67.324482
62.25957
58.329519
95.789698
64.634594
72.681281
99.248798
96.444033
134.960138
-0.751202
7,481,912,400
0.295337
103
30.469933
67.504372
2.518945
72.542263
62.466482
1.10946
68.045604
70.264524
65.826683
72.681281
63.029129
67.855205
70.670426
70.33273
69.66459
71.338566
71.676263
70.403373
68.994159
67.855205
66.716251
65.09469
63.029129
72.681281
0
0.126116
135,480,400
0
AAPL
2020-01-03T00:00:00
71.91481
72.676439
71.68995
71.84711
146,322,800
69.885979
67.935842
67.1193
64.628372
61.327541
58.725431
53.021529
70.338247
70.129261
69.736311
68.267753
67.707493
64.692706
62.245567
60.257522
55.182704
70.70575
69.240798
68.575732
66.479439
64.43065
62.450445
56.895405
72.414003
72.205632
72.051954
71.456676
69.658974
69.605328
69.537145
66.575941
2.163777
1.860126
42.705676
41.231335
10.080264
70.016785
67.324482
62.438559
58.329519
87.605112
65.507451
72.681281
89.315735
95.787892
109.8622
-10.684265
7,335,589,600
0.257766
102
30.494727
67.935842
2.497216
72.930275
62.941409
1.089426
68.414099
70.592952
66.235247
72.681281
63.524817
68.103049
72.225109
71.768936
70.917038
73.077007
73.533179
70.520356
69.183512
68.103049
67.022586
65.4843
63.524817
72.681281
1
0.045159
146,322,800
0
AAPL
2020-01-06T00:00:00
72.487846
72.526533
70.783248
71.034709
118,387,200
70.364236
68.349539
67.428402
64.905691
61.578023
58.946559
53.150611
70.768167
70.558094
70.159624
68.651398
68.075212
64.998397
62.515101
60.499706
55.354894
71.178817
69.674322
68.988697
66.787654
64.724343
62.722968
57.089099
72.829978
72.651068
72.575994
71.988202
70.160538
69.958566
69.85616
66.902036
2.222993
1.9327
42.72669
36.742215
14.645542
70.235601
67.324482
62.438559
58.329519
87.112436
66.970277
72.681281
96.612946
95.05916
89.702306
-3.387054
7,453,976,800
0.274982
103
30.515043
68.349539
2.53326
73.416059
63.283018
1.138474
68.802075
71.079024
66.525126
72.681281
64.051885
68.366583
72.093733
71.511027
71.107244
72.497516
73.080222
70.644744
69.384852
68.366583
67.348314
65.898576
64.051885
72.681281
0
0.075715
118,387,200
0
AAPL
2020-01-07T00:00:00
72.146942
72.753823
71.926915
72.497529
108,872,000
70.822424
68.684174
67.729573
65.174265
61.829776
59.179272
53.282821
71.043922
70.846976
70.465365
68.969175
68.388422
65.278733
62.76857
60.730344
55.521979
71.502945
70.03598
69.351662
67.071624
65.002472
62.984361
57.278118
72.884693
72.805031
72.852486
72.45085
70.652057
70.314051
70.177089
67.230903
2.216859
1.989531
42.863826
36.254573
13.873916
70.580148
67.360753
62.438559
58.329519
80.97653
67.352289
72.753823
88.764649
91.564443
85.861761
-11.235351
7,345,104,800
0.217164
102
30.533557
68.684174
2.572411
73.828995
63.539353
1.100133
69.120634
71.3209
66.920369
72.753823
64.051885
68.402854
71.932543
71.338552
70.189258
73.081837
73.675827
70.700166
69.429683
68.402854
67.376026
65.9141
64.051885
72.753823
1
0.001462
0
108,872,000
AAPL
2020-01-08T00:00:00
73.307503
73.609737
71.849525
71.849525
132,079,200
71.286413
69.122655
68.107051
65.451586
62.107386
59.426025
53.423598
71.496638
71.294344
70.902617
69.363568
68.766813
65.593586
63.045911
60.979397
55.69895
71.954778
70.476297
69.780734
67.390575
65.304517
63.264128
57.477368
73.057848
73.056549
73.184035
72.912998
71.157915
70.684751
70.507443
67.565719
2.27937
2.047499
43.405809
37.587723
12.378809
71.223307
67.78871
62.438559
58.329519
83.34334
67.352289
73.609737
95.170009
93.515868
86.53566
-4.829991
7,477,184,000
0.268894
103
30.556621
69.122655
2.575867
74.274389
63.970921
1.174569
69.519384
71.868521
67.170246
73.609737
64.281588
68.945663
72.275893
71.797963
71.448985
72.624872
73.102802
71.408294
70.046384
68.945663
67.844941
66.277812
64.281588
73.609737
0
0.037968
132,079,200
0
AAPL
2020-01-09T00:00:00
74.864632
75.058059
74.035303
74.286756
170,108,400
71.899588
69.620133
68.592367
65.74814
62.402575
59.676875
53.574492
72.170237
71.943487
71.512158
69.863665
69.235876
65.957157
63.35693
61.254352
55.889653
72.605363
71.023151
70.300548
67.759714
65.640234
63.569843
57.690712
73.779194
73.648682
73.762837
73.455268
71.706551
71.090824
70.858838
67.910896
2.426586
2.123317
44.476924
42.259295
11.097922
72.010332
68.512871
62.468776
58.359736
87.428236
67.352289
75.058059
97.489842
93.808167
106.110137
-2.510158
7,647,292,400
0.293534
104
30.587371
69.620133
2.679195
74.978523
64.261743
1.251596
70.028455
72.531647
67.525262
75.058059
64.634594
69.846326
72.922255
72.234773
71.162044
73.994985
74.682467
72.598121
71.076295
69.846326
68.616357
66.865215
64.634594
75.058059
0
0.068991
170,108,400
0