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
| 2020-06-04T00:00:00
| 78.32933
| 79.131284
| 77.955082
| 78.832378
| 87,560,400
| 77.750949
| 76.685316
| 75.640002
| 70.233921
| 69.106047
| 71.094808
| 65.507472
| 77.823227
| 77.694083
| 77.417007
| 75.995591
| 75.371008
| 72.70236
| 71.28798
| 70.118983
| 65.573324
| 78.053173
| 77.363566
| 76.898861
| 73.639227
| 70.999453
| 70.712692
| 69.184606
| 78.956813
| 78.780179
| 78.643576
| 78.788356
| 79.736989
| 78.803874
| 74.816802
| 71.57754
| 2.194982
| 2.335824
| 37.18756
| 31.527207
| 12.445121
| 77.679264
| 74.038072
| 63.891863
| 65.295755
| 68.061074
| 72.95621
| 79.272228
| 85.071324
| 92.390292
| 33.099437
| -14.928676
| 5,764,142,800
| 0.169249
| 105
| 33.205202
| 76.685316
| 1.429695
| 79.544706
| 73.825926
| 1.443349
| 76.156835
| 79.043533
| 73.270137
| 79.272228
| 72.95621
| 76.114219
| 78.868816
| 78.465404
| 77.921043
| 79.413178
| 79.81659
| 77.781648
| 76.859509
| 76.114219
| 75.368929
| 74.307838
| 72.95621
| 79.272228
| 1
| 0.043018
| 0
| 87,560,400
|
AAPL
| 2020-06-05T00:00:00
| 80.560219
| 80.620973
| 78.550469
| 78.57963
| 137,250,400
| 78.106969
| 77.032588
| 76.014182
| 70.655035
| 69.134411
| 71.134041
| 65.656723
| 78.370625
| 78.215199
| 77.900578
| 76.410557
| 75.770178
| 73.010512
| 71.531987
| 70.32574
| 65.722447
| 78.56395
| 77.732605
| 77.27734
| 74.04418
| 71.300878
| 70.900126
| 69.334385
| 79.574335
| 79.392347
| 79.166441
| 79.072319
| 79.989657
| 79.230371
| 75.414809
| 71.735886
| 2.283131
| 2.325286
| 38.171088
| 34.688945
| 11.269778
| 78.353636
| 74.949963
| 65.381169
| 65.266669
| 77.837526
| 75.413122
| 80.620973
| 98.833409
| 93.249741
| 54.389087
| -1.166591
| 5,901,393,200
| 0.214105
| 106
| 33.229904
| 77.032588
| 1.486983
| 80.006554
| 74.058623
| 1.445084
| 76.576205
| 79.466374
| 73.686036
| 80.620973
| 72.95621
| 76.788591
| 78.471899
| 77.812513
| 77.295696
| 78.988716
| 79.648102
| 78.812089
| 77.693033
| 76.788591
| 75.884149
| 74.596469
| 72.95621
| 80.620973
| 0
| 0.079883
| 137,250,400
| 0
|
AAPL
| 2020-06-08T00:00:00
| 81.036537
| 81.070563
| 79.544415
| 80.256454
| 95,654,400
| 78.461044
| 77.316067
| 76.453269
| 71.023049
| 69.179854
| 71.188385
| 65.805606
| 78.903808
| 78.728169
| 78.383034
| 76.831101
| 76.175282
| 73.325258
| 71.782106
| 70.537835
| 65.874826
| 79.096599
| 78.113933
| 77.663675
| 74.451298
| 71.614092
| 71.096215
| 69.487418
| 80.400963
| 80.169785
| 79.885261
| 79.458033
| 80.271723
| 79.666252
| 76.013799
| 71.906731
| 2.364172
| 2.333063
| 39.230127
| 34.357186
| 10.554865
| 78.578431
| 75.174758
| 66.127647
| 65.105486
| 74.706139
| 76.066833
| 81.070563
| 99.319988
| 94.40824
| 62.813537
| -0.680012
| 5,997,047,600
| 0.204227
| 107
| 33.247278
| 77.316067
| 1.680559
| 80.677186
| 73.954948
| 1.401514
| 77.000998
| 79.804027
| 74.197969
| 81.070563
| 72.95621
| 77.013386
| 79.910554
| 79.200134
| 77.840049
| 81.270638
| 81.981058
| 79.155576
| 77.97088
| 77.013386
| 76.055893
| 74.692681
| 72.95621
| 81.070563
| 0
| 0.111004
| 95,654,400
| 0
|
AAPL
| 2020-06-09T00:00:00
| 83.595512
| 83.989199
| 80.68417
| 80.715764
| 147,712,400
| 79.12351
| 77.668198
| 76.955065
| 71.494108
| 69.282845
| 71.271559
| 65.967502
| 79.842149
| 79.613141
| 79.184953
| 77.446047
| 76.746069
| 73.728013
| 72.092985
| 70.796403
| 66.051152
| 80.030138
| 78.711976
| 78.213078
| 74.944336
| 71.993452
| 71.341901
| 69.664432
| 81.948678
| 81.524344
| 81.086809
| 80.100129
| 80.639596
| 80.150085
| 76.637325
| 72.098944
| 2.604859
| 2.387422
| 40.970077
| 41.310391
| 9.194573
| 80.346375
| 76.691028
| 66.669321
| 65.105486
| 83.42356
| 76.086299
| 83.989199
| 95.018451
| 97.723949
| 99.444262
| -4.981549
| 6,144,760,000
| 0.215046
| 108
| 33.275518
| 77.668198
| 2.176796
| 82.02179
| 73.314606
| 1.541944
| 77.629047
| 80.712935
| 74.54516
| 83.989199
| 72.95621
| 78.472704
| 80.550505
| 80.030447
| 79.024357
| 81.556595
| 82.076653
| 81.385414
| 79.774597
| 78.472704
| 77.170812
| 75.317269
| 72.95621
| 83.989199
| 0
| 0.137058
| 147,712,400
| 0
|
AAPL
| 2020-06-10T00:00:00
| 85.746231
| 86.215253
| 84.105864
| 84.545725
| 166,651,600
| 79.967509
| 78.171609
| 77.500235
| 71.973911
| 69.462565
| 71.366811
| 66.151988
| 81.022965
| 80.728248
| 80.194381
| 78.200609
| 77.43839
| 74.199315
| 72.452281
| 71.092439
| 66.247123
| 81.234269
| 79.481312
| 78.889322
| 75.503243
| 72.426699
| 71.628528
| 69.861235
| 84.111683
| 83.411645
| 82.73084
| 81.062567
| 81.125854
| 80.706301
| 77.299967
| 72.318789
| 2.935313
| 2.497
| 42.991942
| 45.637735
| 8.283296
| 81.561466
| 78.79046
| 67.079522
| 65.105486
| 84.358993
| 76.086299
| 86.215253
| 95.369495
| 96.569311
| 137.83268
| -4.630505
| 6,311,411,600
| 0.309512
| 109
| 33.308701
| 78.171609
| 2.774467
| 83.720544
| 72.622675
| 1.618322
| 78.402112
| 81.638757
| 75.165468
| 86.215253
| 72.95621
| 79.585731
| 82.756294
| 81.523389
| 79.451265
| 84.828418
| 86.061323
| 83.086119
| 81.150298
| 79.585731
| 78.021164
| 75.793645
| 72.95621
| 86.215253
| 0
| 0.158648
| 166,651,600
| 0
|
AAPL
| 2020-06-11T00:00:00
| 81.629517
| 85.31366
| 81.527453
| 84.88838
| 201,662,400
| 80.396435
| 78.514872
| 77.850974
| 72.373901
| 69.620033
| 71.412458
| 66.311249
| 81.144275
| 80.892115
| 80.415171
| 78.512328
| 77.760784
| 74.490696
| 72.693788
| 71.301094
| 66.400181
| 81.536453
| 79.810637
| 79.206959
| 75.881894
| 72.746882
| 71.83175
| 70.01524
| 84.751376
| 84.248105
| 83.645518
| 81.89274
| 81.577222
| 81.242537
| 77.94787
| 72.547524
| 2.832366
| 2.564073
| 42.897858
| 38.943949
| 16.032602
| 81.65138
| 79.32487
| 67.483648
| 64.596538
| 65.007091
| 76.086299
| 86.215253
| 54.726456
| 81.704801
| 83.17497
| -45.273544
| 6,109,749,200
| 0.257239
| 108
| 33.345651
| 78.514872
| 2.755341
| 84.025554
| 73.00419
| 1.832524
| 78.709484
| 82.374532
| 75.044436
| 86.215253
| 72.95621
| 79.585731
| 85.355783
| 84.496313
| 83.246394
| 86.605701
| 87.465171
| 83.086119
| 81.150298
| 79.585731
| 78.021164
| 75.793645
| 72.95621
| 86.215253
| 1
| 0.076315
| 0
| 201,662,400
|
AAPL
| 2020-06-12T00:00:00
| 82.334244
| 84.521399
| 81.221228
| 83.772909
| 200,146,000
| 80.903368
| 78.870407
| 78.199752
| 72.852841
| 69.772129
| 71.470374
| 66.476842
| 81.382269
| 81.15432
| 80.710413
| 78.859775
| 78.112589
| 74.798286
| 72.947484
| 71.519572
| 66.558729
| 81.888782
| 80.174386
| 79.551826
| 76.272495
| 73.081466
| 72.048023
| 70.174673
| 84.374023
| 84.243166
| 84.013862
| 82.59393
| 82.004363
| 81.763846
| 78.584096
| 72.786707
| 2.77565
| 2.606389
| 42.603761
| 34.661172
| 15.289897
| 81.860378
| 79.585731
| 67.884155
| 62.62493
| 65.474821
| 76.086299
| 86.215253
| 61.684008
| 70.59332
| 72.952895
| -38.315992
| 6,309,895,200
| 0.168438
| 109
| 33.382802
| 78.870407
| 2.767033
| 84.404472
| 73.336342
| 2.0009
| 79.054699
| 83.056499
| 75.0529
| 86.215253
| 72.95621
| 79.585731
| 82.823543
| 80.333427
| 79.037337
| 84.119633
| 86.60975
| 83.086119
| 81.150298
| 79.585731
| 78.021164
| 75.793645
| 72.95621
| 86.215253
| 0
| 0.105538
| 0
| 200,146,000
|
AAPL
| 2020-06-15T00:00:00
| 83.352486
| 84.006203
| 80.822675
| 80.9855
| 138,808,800
| 81.417105
| 79.299089
| 78.519173
| 73.33266
| 69.999621
| 71.53574
| 66.645876
| 81.776312
| 81.553987
| 81.116886
| 79.268203
| 78.515658
| 75.133745
| 73.2213
| 71.753888
| 66.725831
| 82.334076
| 80.601251
| 79.94819
| 76.684246
| 73.438844
| 72.283312
| 70.34259
| 83.692362
| 83.949319
| 84.17308
| 83.218681
| 82.426488
| 82.278053
| 79.213249
| 73.039008
| 2.78081
| 2.641273
| 42.054731
| 31.107279
| 15.005813
| 82.085167
| 79.585731
| 68.190742
| 62.744889
| 69.786039
| 76.086299
| 86.215253
| 71.736792
| 62.715752
| 65.185535
| -28.263208
| 6,448,704,000
| 0.139841
| 110
| 33.40907
| 79.299089
| 2.763918
| 84.826926
| 73.771252
| 2.093941
| 79.464012
| 83.651895
| 75.27613
| 86.215253
| 75.413122
| 80.814187
| 82.69229
| 80.863181
| 79.392119
| 84.163353
| 85.992461
| 83.66595
| 82.088839
| 80.814187
| 79.539536
| 77.724778
| 75.413122
| 86.215253
| 0
| 0.129996
| 138,808,800
| 0
|
AAPL
| 2020-06-16T00:00:00
| 85.561516
| 85.833701
| 83.772912
| 85.410846
| 165,428,800
| 82.115536
| 79.750129
| 78.879518
| 73.873722
| 70.257082
| 71.619497
| 66.82176
| 82.533353
| 82.282628
| 81.800675
| 79.840323
| 79.057647
| 75.542677
| 73.546042
| 72.027306
| 66.913251
| 83.087605
| 81.197672
| 80.489908
| 77.163809
| 73.848367
| 72.56105
| 70.530805
| 83.949412
| 84.196352
| 84.663013
| 83.894733
| 82.890522
| 82.813709
| 79.852753
| 73.311328
| 2.929381
| 2.698894
| 42.106705
| 34.478657
| 13.816743
| 82.085167
| 79.585731
| 68.920274
| 63.474421
| 72.93099
| 76.703552
| 86.215253
| 93.127024
| 75.515941
| 99.364499
| -6.872976
| 6,614,132,800
| 0.159427
| 111
| 33.441722
| 79.750129
| 3.014756
| 85.77964
| 73.720617
| 2.173617
| 80.044727
| 84.39196
| 75.697494
| 86.215253
| 76.066833
| 81.141043
| 82.727121
| 81.44804
| 79.543594
| 84.631567
| 85.910649
| 83.820226
| 82.338557
| 81.141043
| 79.94353
| 78.238595
| 76.066833
| 86.215253
| 0
| 0.150258
| 165,428,800
| 0
|
AAPL
| 2020-06-17T00:00:00
| 85.442436
| 86.368331
| 85.320928
| 86.307577
| 114,406,400
| 82.758803
| 80.217329
| 79.270096
| 74.310319
| 70.430715
| 71.704289
| 66.997374
| 83.11517
| 82.857139
| 82.360946
| 80.349606
| 79.548784
| 75.930903
| 73.859105
| 72.292952
| 67.097621
| 83.692496
| 81.739797
| 80.994748
| 77.617484
| 74.247982
| 72.834772
| 70.716086
| 84.829211
| 84.690384
| 85.19279
| 84.562626
| 83.375504
| 83.350824
| 80.492578
| 73.600746
| 3.002901
| 2.759696
| 42.304862
| 35.054622
| 13.336326
| 82.4594
| 79.662271
| 70.204562
| 64.288528
| 72.399882
| 76.90768
| 86.368331
| 90.213199
| 85.025672
| 101.269144
| -9.786801
| 6,499,726,400
| 0.16219
| 110
| 33.464228
| 80.217329
| 3.140468
| 86.498265
| 73.936394
| 2.112862
| 80.558795
| 84.784519
| 76.33307
| 86.368331
| 76.086299
| 81.227315
| 85.056043
| 84.278385
| 82.995254
| 86.339174
| 87.116832
| 83.941772
| 82.440595
| 81.227315
| 80.014036
| 78.286654
| 76.086299
| 86.368331
| 1
| 0.06683
| 0
| 114,406,400
|
AAPL
| 2020-06-18T00:00:00
| 85.476471
| 85.894461
| 84.866495
| 85.398704
| 96,820,400
| 83.473517
| 80.612233
| 79.698584
| 74.762334
| 70.635469
| 71.812051
| 67.176822
| 83.58743
| 83.333381
| 82.840257
| 80.815684
| 80.00476
| 76.305239
| 74.164825
| 72.554012
| 67.280495
| 84.186617
| 82.240668
| 81.472162
| 78.055373
| 74.643923
| 73.107488
| 70.899957
| 85.700682
| 85.349714
| 85.587936
| 85.223147
| 83.864865
| 83.87841
| 81.126514
| 73.904997
| 3.028996
| 2.813556
| 42.152717
| 33.812017
| 14.430618
| 82.956373
| 79.662271
| 71.274847
| 64.609305
| 72.754237
| 77.087507
| 86.368331
| 90.390289
| 91.243504
| 88.383402
| -9.609711
| 6,596,546,800
| 0.134781
| 111
| 33.483272
| 80.612233
| 3.284444
| 87.18112
| 74.043345
| 2.105051
| 81.027145
| 85.237248
| 76.817042
| 86.368331
| 76.086299
| 81.227315
| 85.710565
| 85.052799
| 84.663161
| 86.100203
| 86.757969
| 83.941772
| 82.440595
| 81.227315
| 80.014036
| 78.286654
| 76.086299
| 86.368331
| 0
| 0.095166
| 96,820,400
| 0
|
AAPL
| 2020-06-19T00:00:00
| 84.987991
| 86.650228
| 83.877401
| 86.183639
| 264,476,000
| 83.916294
| 81.011631
| 80.089161
| 75.172392
| 70.790343
| 71.893797
| 67.349622
| 83.867542
| 83.634219
| 83.170678
| 81.194985
| 80.388086
| 76.645739
| 74.449646
| 72.800229
| 67.456689
| 84.461976
| 82.657406
| 81.879039
| 78.456379
| 75.021621
| 73.368398
| 71.077183
| 85.989829
| 85.724977
| 85.736718
| 85.775852
| 84.33573
| 84.377828
| 81.741788
| 74.219606
| 2.975955
| 2.846036
| 41.303046
| 30.655389
| 16.413578
| 83.667199
| 79.803219
| 71.857722
| 64.609305
| 69.26051
| 77.505502
| 86.650228
| 81.822998
| 87.475495
| 76.691516
| -18.177002
| 6,332,070,800
| 0.130395
| 110
| 33.534733
| 81.011631
| 3.307668
| 87.626967
| 74.396296
| 2.213888
| 81.404368
| 85.832145
| 76.976592
| 86.650228
| 76.086299
| 81.368264
| 85.412476
| 84.93049
| 84.38451
| 85.958456
| 86.440441
| 84.157141
| 82.614808
| 81.368264
| 80.12172
| 78.34698
| 76.086299
| 86.650228
| 1
| 0.018917
| 0
| 264,476,000
|
AAPL
| 2020-06-22T00:00:00
| 87.211617
| 87.354996
| 85.335523
| 85.381697
| 135,445,200
| 84.533802
| 81.497423
| 80.586472
| 75.617617
| 71.006599
| 71.9817
| 67.52861
| 84.536357
| 84.284655
| 83.792361
| 81.741951
| 80.912973
| 77.060087
| 74.785487
| 73.085603
| 67.653255
| 85.061126
| 83.247881
| 82.42692
| 78.928505
| 75.45376
| 73.671721
| 71.274815
| 86.458308
| 86.325025
| 86.236567
| 86.357609
| 84.854421
| 84.884279
| 82.358028
| 74.551381
| 3.077868
| 2.892402
| 40.770595
| 30.585775
| 15.11623
| 84.088835
| 80.155603
| 72.021317
| 64.609305
| 72.203469
| 77.955082
| 87.354996
| 98.474674
| 90.22932
| 92.518498
| -1.525326
| 6,467,516,000
| 0.145575
| 111
| 33.562185
| 81.497423
| 3.473444
| 88.444311
| 74.550535
| 2.304674
| 81.957439
| 86.566787
| 77.348092
| 87.354996
| 76.086299
| 81.720648
| 85.171873
| 83.693519
| 82.399046
| 86.466346
| 87.944701
| 84.695583
| 83.050354
| 81.720648
| 80.390941
| 78.497801
| 76.086299
| 87.354996
| 0
| 0.053629
| 135,445,200
| 0
|
AAPL
| 2020-06-23T00:00:00
| 89.073128
| 90.49478
| 88.037872
| 88.458294
| 212,155,600
| 85.081564
| 82.102537
| 81.087769
| 76.074576
| 71.260245
| 72.089354
| 67.716929
| 85.443711
| 85.155287
| 84.604787
| 82.408422
| 81.540677
| 77.531187
| 75.161477
| 73.402188
| 67.866388
| 85.886458
| 83.969377
| 83.07974
| 79.456172
| 75.929195
| 74.010165
| 71.489188
| 87.58999
| 87.340171
| 87.19157
| 87.038211
| 85.446416
| 85.427029
| 82.988632
| 74.905148
| 3.271135
| 2.968149
| 41.212284
| 37.454743
| 13.519958
| 85.658728
| 82.953951
| 72.724765
| 64.609305
| 74.106425
| 77.955082
| 90.49478
| 88.662785
| 89.653485
| 121.488013
| -11.337215
| 6,679,671,600
| 0.170982
| 112
| 33.606618
| 82.102537
| 3.69074
| 89.484016
| 74.721057
| 2.471487
| 82.635124
| 87.578098
| 77.69215
| 90.49478
| 76.086299
| 83.29054
| 86.634045
| 85.913094
| 84.614572
| 87.932567
| 88.653518
| 87.094379
| 84.990741
| 83.29054
| 81.590339
| 79.169714
| 76.086299
| 90.49478
| 0
| 0.08304
| 212,155,600
| 0
|
AAPL
| 2020-06-24T00:00:00
| 87.500793
| 89.622337
| 87.126545
| 88.701299
| 192,623,200
| 85.25702
| 82.612264
| 81.543864
| 76.433196
| 71.566799
| 72.216006
| 67.89629
| 85.855128
| 85.581742
| 85.050326
| 82.871365
| 81.999147
| 77.922152
| 75.486196
| 73.681368
| 68.061756
| 86.326318
| 84.483497
| 83.57305
| 79.904259
| 76.356577
| 74.315342
| 71.686042
| 88.395431
| 88.090725
| 87.943245
| 87.63591
| 86.034753
| 85.961962
| 83.611137
| 75.271675
| 3.259849
| 3.026489
| 41.010306
| 34.474435
| 15.349657
| 85.658728
| 83.280807
| 73.036197
| 64.609305
| 71.069603
| 78.550469
| 90.49478
| 74.933784
| 87.357081
| 89.80107
| -25.066216
| 6,487,048,400
| 0.089624
| 111
| 33.645757
| 82.612264
| 3.697438
| 90.007141
| 75.217388
| 2.565744
| 83.098521
| 88.230008
| 77.967034
| 90.49478
| 76.703552
| 83.599166
| 89.201927
| 87.909073
| 86.745018
| 90.365982
| 91.658835
| 87.24005
| 85.226531
| 83.599166
| 81.971801
| 79.654875
| 76.703552
| 90.49478
| 1
| 0.007771
| 0
| 192,623,200
|
AAPL
| 2020-06-25T00:00:00
| 88.662422
| 88.701306
| 86.895689
| 87.656335
| 137,522,400
| 85.96031
| 83.178373
| 81.987224
| 76.827749
| 71.826893
| 72.356329
| 68.07841
| 86.416587
| 86.141866
| 85.606033
| 83.397825
| 82.511707
| 78.343339
| 75.832939
| 73.978023
| 68.266737
| 86.945482
| 85.059702
| 84.120631
| 80.383837
| 76.806462
| 74.641014
| 71.89267
| 89.024835
| 88.708003
| 88.54374
| 88.217618
| 86.633068
| 86.498691
| 84.237635
| 75.652698
| 3.306524
| 3.082496
| 40.667968
| 32.461958
| 15.199967
| 85.658728
| 83.29054
| 73.166627
| 64.609305
| 69.574871
| 79.544415
| 90.49478
| 83.266693
| 82.287754
| 79.030661
| -16.733307
| 6,624,570,800
| 0.149606
| 112
| 33.674267
| 83.178373
| 3.714486
| 90.607344
| 75.749401
| 2.531027
| 83.628416
| 88.690471
| 78.566362
| 90.49478
| 76.90768
| 83.70123
| 88.083225
| 86.544113
| 85.587433
| 89.039905
| 90.579017
| 87.288225
| 85.304508
| 83.70123
| 82.097952
| 79.815319
| 76.90768
| 90.49478
| 0
| 0.043378
| 137,522,400
| 0
|
AAPL
| 2020-06-26T00:00:00
| 85.938187
| 88.779059
| 85.789942
| 88.557912
| 205,256,800
| 86.320705
| 83.612036
| 82.344751
| 77.156862
| 72.082688
| 72.444772
| 68.238603
| 86.320907
| 86.104833
| 85.657134
| 83.628767
| 82.775282
| 78.641176
| 76.098867
| 74.214858
| 68.442573
| 86.94146
| 85.322542
| 84.424551
| 80.741109
| 77.177812
| 74.909961
| 72.07038
| 88.414766
| 88.434794
| 88.484611
| 88.543963
| 87.149689
| 86.977861
| 84.832521
| 76.034856
| 3.088092
| 3.083615
| 39.622894
| 29.402019
| 17.254176
| 87.133846
| 83.29054
| 73.166627
| 64.609305
| 60.682076
| 80.68417
| 90.49478
| 53.554431
| 70.58497
| 51.296497
| -46.445569
| 6,419,314,000
| 0.104004
| 111
| 33.714659
| 83.612036
| 3.487097
| 90.586229
| 76.637843
| 2.635525
| 83.848395
| 89.119445
| 78.577344
| 90.49478
| 77.087507
| 83.791144
| 88.086472
| 87.471639
| 86.280856
| 89.277256
| 89.892089
| 87.330664
| 85.373202
| 83.791144
| 82.209085
| 79.956664
| 77.087507
| 90.49478
| 1
| -0.026396
| 0
| 205,256,800
|
AAPL
| 2020-06-29T00:00:00
| 87.918785
| 88.013565
| 85.367104
| 85.845848
| 130,646,000
| 86.777335
| 84.09722
| 82.761671
| 77.544442
| 72.452788
| 72.546735
| 68.409303
| 86.640482
| 86.434643
| 86.00508
| 84.018768
| 83.170936
| 79.005004
| 76.409917
| 74.486223
| 68.636366
| 87.23202
| 85.732708
| 84.853323
| 81.163145
| 77.594552
| 75.216378
| 72.266202
| 87.882447
| 88.125337
| 88.449318
| 88.808136
| 87.641759
| 87.435918
| 85.414702
| 76.424572
| 3.039762
| 3.074844
| 38.383656
| 26.977389
| 17.148895
| 87.186091
| 83.29054
| 73.312439
| 64.755117
| 59.665282
| 80.822675
| 90.49478
| 73.366757
| 70.062627
| 47.772669
| -26.633243
| 6,549,960,000
| 0.120888
| 112
| 33.74131
| 84.09722
| 3.369759
| 90.836738
| 77.357702
| 2.588485
| 84.236051
| 89.41302
| 79.059082
| 90.49478
| 77.505502
| 84.000141
| 86.835729
| 84.8924
| 83.846613
| 87.881516
| 89.824846
| 87.429311
| 85.532876
| 84.000141
| 82.467407
| 80.285208
| 77.505502
| 90.49478
| 0
| 0.01408
| 130,646,000
| 0
|
AAPL
| 2020-06-30T00:00:00
| 88.652695
| 88.939461
| 87.486215
| 87.505653
| 140,223,200
| 87.086452
| 84.600994
| 83.228945
| 77.975154
| 72.736568
| 72.646945
| 68.588903
| 87.042925
| 86.837925
| 86.412405
| 84.440034
| 83.59261
| 79.383345
| 76.732095
| 74.766747
| 68.835533
| 87.572994
| 86.166563
| 85.306479
| 81.598763
| 78.020865
| 75.535307
| 72.467629
| 87.840628
| 88.018245
| 88.53723
| 89.050856
| 88.120983
| 87.882317
| 85.987763
| 76.823458
| 3.0258
| 3.065035
| 37.598144
| 28.685538
| 16.351482
| 87.186091
| 83.29054
| 73.312439
| 64.755117
| 56.93728
| 80.822675
| 90.49478
| 80.954656
| 69.291948
| 58.217251
| -19.045344
| 6,690,183,200
| 0.119187
| 113
| 33.770273
| 84.600994
| 3.252176
| 91.105346
| 78.096642
| 2.505164
| 84.656684
| 89.667011
| 79.646356
| 90.49478
| 77.955082
| 84.224931
| 87.099818
| 86.186071
| 84.453357
| 88.832532
| 89.74628
| 87.535412
| 85.704616
| 84.224931
| 82.745247
| 80.638577
| 77.955082
| 90.49478
| 0
| 0.048616
| 140,223,200
| 0
|
AAPL
| 2020-07-01T00:00:00
| 88.485023
| 89.27483
| 88.436424
| 88.730473
| 110,737,200
| 87.390711
| 85.074757
| 83.676096
| 78.444006
| 73.133671
| 72.756167
| 68.766279
| 87.331345
| 87.137397
| 86.73127
| 84.807761
| 83.96895
| 79.740273
| 77.041383
| 75.038396
| 69.031051
| 87.82728
| 86.53647
| 85.710793
| 82.010914
| 78.435298
| 75.848933
| 72.6656
| 88.160271
| 88.191346
| 88.645551
| 89.257858
| 88.566736
| 88.308382
| 86.54648
| 77.22999
| 2.967003
| 3.045429
| 36.998497
| 29.003257
| 15.892352
| 87.186091
| 83.29054
| 73.719482
| 65.162161
| 70.164314
| 80.822675
| 90.49478
| 79.221102
| 77.847505
| 55.637716
| -20.778898
| 6,579,446,000
| 0.072043
| 112
| 33.793054
| 85.074757
| 3.080423
| 91.235603
| 78.913911
| 2.263708
| 85.021287
| 89.548704
| 80.493871
| 90.49478
| 77.955082
| 84.224931
| 88.359457
| 87.779453
| 86.906211
| 89.232699
| 89.812703
| 87.535412
| 85.704616
| 84.224931
| 82.745247
| 80.638577
| 77.955082
| 90.49478
| 1
| -0.022098
| 0
| 110,737,200
|
AAPL
| 2020-07-02T00:00:00
| 88.485023
| 90.030617
| 88.370812
| 89.393913
| 114,041,600
| 87.691566
| 85.582542
| 84.121887
| 78.875388
| 73.496359
| 72.861705
| 68.94269
| 87.56208
| 87.38242
| 87.001078
| 85.142057
| 84.31634
| 80.083205
| 77.342531
| 75.304666
| 69.224623
| 88.026246
| 86.861258
| 86.08071
| 82.40468
| 78.839281
| 76.160395
| 72.861807
| 88.565134
| 88.394242
| 88.665154
| 89.412209
| 88.974531
| 88.709353
| 87.086797
| 77.642141
| 2.887126
| 3.013768
| 36.731144
| 29.937
| 14.994709
| 87.915152
| 83.599166
| 73.719482
| 65.162161
| 68.87393
| 80.822675
| 90.49478
| 79.221102
| 79.798953
| 50.370385
| -20.778898
| 6,579,446,000
| 0.050028
| 112
| 33.816495
| 85.582542
| 2.726704
| 91.035949
| 80.129134
| 2.146539
| 85.351167
| 89.644246
| 81.058088
| 90.49478
| 78.550469
| 84.522625
| 88.732093
| 88.189355
| 87.893687
| 89.027761
| 89.570498
| 87.675923
| 85.932053
| 84.522625
| 83.113196
| 81.106551
| 78.550469
| 90.49478
| 0
| -0.032449
| 0
| 114,041,600
|
AAPL
| 2020-07-06T00:00:00
| 90.852005
| 91.321027
| 89.884794
| 89.916387
| 118,655,600
| 88.277968
| 86.097131
| 84.66537
| 79.359296
| 73.910609
| 72.995614
| 69.128441
| 88.220065
| 88.013254
| 87.593528
| 85.661143
| 84.819083
| 80.50551
| 77.698044
| 75.612534
| 69.43982
| 88.600871
| 87.363111
| 86.598411
| 82.874351
| 79.296008
| 76.516639
| 73.07981
| 89.455101
| 89.189986
| 89.111181
| 89.713537
| 89.414707
| 89.126897
| 87.630483
| 78.067484
| 2.980461
| 3.007107
| 36.936877
| 31.402306
| 13.582998
| 88.344065
| 84.114353
| 74.129683
| 65.162161
| 71.253382
| 83.772912
| 91.321027
| 93.786242
| 84.076149
| 66.443734
| -6.213758
| 6,698,101,600
| 0.021829
| 113
| 33.841918
| 86.097131
| 2.700008
| 91.497147
| 80.697115
| 2.121716
| 85.875056
| 90.118489
| 81.631624
| 91.321027
| 79.544415
| 85.432721
| 88.962151
| 87.893685
| 87.302346
| 89.55349
| 90.621956
| 88.541746
| 86.822361
| 85.432721
| 84.043081
| 82.06461
| 79.544415
| 91.321027
| 0
| 0.008864
| 118,655,600
| 0
|
AAPL
| 2020-07-07T00:00:00
| 90.570091
| 92.011182
| 90.458305
| 91.231098
| 112,424,400
| 88.613815
| 86.573809
| 85.159569
| 79.799079
| 74.327208
| 73.108309
| 69.314965
| 88.69007
| 88.478133
| 88.051461
| 86.107411
| 85.261469
| 80.9002
| 78.036782
| 75.908723
| 69.650072
| 89.017621
| 87.789108
| 87.052621
| 83.31399
| 79.734416
| 76.864648
| 73.29316
| 90.354189
| 90.039117
| 89.740098
| 90.056963
| 89.862056
| 89.552809
| 88.167351
| 78.502617
| 2.997133
| 3.005112
| 37.352198
| 32.088236
| 12.868579
| 88.689143
| 84.549344
| 74.905681
| 65.162161
| 65.934635
| 83.877401
| 92.011182
| 82.282651
| 85.096665
| 62.889582
| -17.717349
| 6,585,677,200
| -0.0387
| 112
| 33.865866
| 86.573809
| 2.599232
| 91.772273
| 81.375344
| 2.055406
| 86.322203
| 90.433015
| 82.21139
| 92.011182
| 80.68417
| 86.347676
| 90.685942
| 90.050857
| 89.249709
| 91.48709
| 92.122175
| 89.338007
| 87.684263
| 86.347676
| 85.011089
| 83.108151
| 80.68417
| 92.011182
| 1
| -0.055858
| 0
| 112,424,400
|
AAPL
| 2020-07-08T00:00:00
| 92.679504
| 92.711098
| 91.461985
| 91.549475
| 117,092,000
| 88.974453
| 87.028008
| 85.723661
| 80.280081
| 74.822149
| 73.247745
| 69.515928
| 89.487957
| 89.242019
| 88.763468
| 86.704874
| 85.832087
| 81.362133
| 78.422117
| 76.240818
| 69.87922
| 89.756837
| 88.370602
| 87.631077
| 83.819105
| 80.217371
| 77.252197
| 73.525643
| 91.650784
| 91.229315
| 90.782434
| 90.565765
| 90.367574
| 90.017292
| 88.716014
| 78.954434
| 3.144312
| 3.032952
| 37.957592
| 32.131898
| 11.936405
| 89.039101
| 85.1083
| 75.19817
| 65.162161
| 70.436379
| 83.877401
| 92.711098
| 99.642353
| 91.903749
| 74.112743
| -0.357647
| 6,702,769,200
| -0.039525
| 113
| 33.891714
| 87.028008
| 2.834445
| 92.696898
| 81.359118
| 2.133521
| 86.92766
| 91.194701
| 82.660618
| 92.711098
| 80.822675
| 86.766886
| 91.013193
| 90.015204
| 89.460317
| 91.56808
| 92.566069
| 89.90543
| 88.16972
| 86.766886
| 85.364053
| 83.366798
| 80.822675
| 92.711098
| 0
| -0.010916
| 117,092,000
| 0
|
AAPL
| 2020-07-09T00:00:00
| 93.078064
| 93.627278
| 92.028227
| 93.573814
| 125,642,800
| 89.53218
| 87.3946
| 86.286393
| 80.791302
| 75.338142
| 73.390973
| 69.717691
| 90.205979
| 89.939482
| 89.427252
| 87.284255
| 86.38947
| 81.821582
| 78.8078
| 76.574229
| 70.110055
| 90.502948
| 88.946798
| 88.196801
| 84.320987
| 80.69779
| 77.644876
| 73.760092
| 92.897703
| 92.409692
| 91.874618
| 91.187605
| 90.911375
| 90.517659
| 89.276077
| 79.422321
| 3.255584
| 3.077479
| 38.792217
| 33.517282
| 11.279239
| 89.497191
| 85.79118
| 75.275747
| 65.162161
| 71.032735
| 83.877401
| 93.627278
| 94.366964
| 92.097323
| 79.209016
| -5.633036
| 6,828,412,000
| -0.057595
| 114
| 33.919612
| 87.3946
| 3.119716
| 93.634032
| 81.155168
| 2.174313
| 87.513413
| 91.862038
| 83.164788
| 93.627278
| 80.822675
| 87.224977
| 92.284196
| 91.857294
| 91.035083
| 93.106406
| 93.533308
| 90.605392
| 88.73592
| 87.224977
| 85.714033
| 83.56286
| 80.822675
| 93.627278
| 0
| 0.027564
| 0
| 125,642,800
|
AAPL
| 2020-07-10T00:00:00
| 93.24086
| 93.299189
| 92.0598
| 92.6722
| 90,257,200
| 89.990024
| 87.975167
| 86.882854
| 81.261428
| 75.783565
| 73.550249
| 69.921522
| 90.812955
| 90.539732
| 90.013961
| 87.825765
| 86.9165
| 82.269397
| 79.187617
| 76.904261
| 70.340212
| 91.177253
| 89.503585
| 88.73176
| 84.809205
| 81.168914
| 78.037943
| 73.994153
| 93.774232
| 93.403052
| 92.873914
| 91.860712
| 91.474561
| 91.039646
| 89.842136
| 79.904631
| 3.318649
| 3.125713
| 39.567226
| 32.044673
| 10.783677
| 89.497191
| 85.79118
| 75.51391
| 65.400324
| 73.253834
| 85.335523
| 93.627278
| 95.339731
| 96.449683
| 70.928626
| -4.660269
| 6,918,669,200
| 0.03346
| 115
| 33.939692
| 87.975167
| 3.070413
| 94.115994
| 81.83434
| 2.064781
| 88.058884
| 92.188446
| 83.929321
| 93.627278
| 80.822675
| 87.224977
| 92.91119
| 92.195102
| 91.312139
| 93.794152
| 94.51024
| 90.605392
| 88.73592
| 87.224977
| 85.714033
| 83.56286
| 80.822675
| 93.627278
| 0
| 0.060326
| 90,257,200
| 0
|
AAPL
| 2020-07-13T00:00:00
| 92.81073
| 97.16317
| 92.596874
| 94.548302
| 191,649,200
| 90.677278
| 88.498991
| 87.372875
| 81.693528
| 76.227648
| 73.694027
| 70.119164
| 91.21251
| 90.952641
| 90.444233
| 88.278943
| 87.369902
| 82.682782
| 79.54612
| 77.21924
| 70.563799
| 91.690109
| 89.964115
| 89.18775
| 85.262118
| 81.616997
| 78.419339
| 74.221907
| 94.042263
| 93.826332
| 93.546569
| 92.491245
| 92.02251
| 91.563334
| 90.404386
| 80.397116
| 3.295927
| 3.159756
| 41.208385
| 39.84926
| 9.182872
| 92.324693
| 87.85682
| 75.858668
| 65.400324
| 67.550228
| 85.367104
| 97.16317
| 63.102613
| 84.269769
| 80.133815
| -36.897387
| 6,727,020,000
| -0.003691
| 114
| 33.981975
| 88.498991
| 2.94865
| 94.39629
| 82.601692
| 2.221874
| 88.511441
| 92.955188
| 84.067694
| 97.16317
| 80.822675
| 88.992923
| 92.866616
| 92.434043
| 91.627227
| 93.673433
| 94.106006
| 93.306813
| 90.921101
| 88.992923
| 87.064744
| 84.319541
| 80.822675
| 97.16317
| 1
| -0.011963
| 0
| 191,649,200
|
AAPL
| 2020-07-14T00:00:00
| 94.346603
| 94.538582
| 91.255423
| 92.191034
| 170,989,200
| 91.32006
| 89.048697
| 87.905277
| 82.179273
| 76.650458
| 73.86121
| 70.32586
| 91.839329
| 91.569725
| 91.044598
| 88.830549
| 87.906571
| 83.140187
| 79.935606
| 77.558396
| 70.800444
| 92.357259
| 90.52103
| 89.724191
| 85.758317
| 82.093812
| 78.828301
| 74.462976
| 94.28969
| 94.228691
| 94.197955
| 93.16849
| 92.582389
| 92.105908
| 90.972122
| 80.904152
| 3.363085
| 3.200421
| 41.717465
| 35.741063
| 12.448425
| 92.766991
| 88.353793
| 76.6518
| 68.703105
| 66.873993
| 85.367104
| 97.16317
| 76.122829
| 78.188391
| 60.682641
| -23.877171
| 6,898,009,200
| 0.019831
| 115
| 34.020632
| 89.048697
| 2.963468
| 94.975632
| 83.121762
| 2.221873
| 89.06717
| 93.510917
| 84.623424
| 97.16317
| 83.772912
| 90.468041
| 94.190258
| 91.217346
| 89.623961
| 95.783642
| 98.756555
| 94.003069
| 92.048092
| 90.468041
| 88.887991
| 86.638428
| 83.772912
| 97.16317
| 0
| 0.026289
| 170,989,200
| 0
|
AAPL
| 2020-07-15T00:00:00
| 94.995445
| 96.475419
| 93.794939
| 96.225112
| 153,198,000
| 91.954335
| 89.520394
| 88.361275
| 82.65817
| 77.116497
| 74.052453
| 70.537089
| 92.470552
| 92.192583
| 91.65242
| 89.390994
| 88.451869
| 83.605099
| 80.331918
| 77.903684
| 71.04119
| 93.025511
| 91.087387
| 90.269588
| 86.260912
| 82.576575
| 79.246801
| 74.708444
| 94.726767
| 94.671263
| 94.818757
| 93.883528
| 93.148843
| 92.66511
| 91.545103
| 81.426606
| 3.429135
| 3.246164
| 42.631737
| 38.775915
| 11.413836
| 92.766991
| 88.92367
| 76.876595
| 69.242965
| 75.487587
| 85.367104
| 97.16317
| 81.623323
| 73.616255
| 77.405091
| -18.376677
| 7,051,207,200
| -0.027015
| 116
| 34.055597
| 89.520394
| 3.125566
| 95.771526
| 83.269262
| 2.235065
| 89.631768
| 94.101898
| 85.161638
| 97.16317
| 83.877401
| 90.520286
| 93.380203
| 92.221824
| 90.097044
| 95.504982
| 96.663361
| 94.027729
| 92.088006
| 90.520286
| 88.952565
| 86.720555
| 83.877401
| 97.16317
| 0
| 0.058863
| 0
| 153,198,000
|
AAPL
| 2020-07-16T00:00:00
| 93.826546
| 94.684396
| 93.226293
| 93.865429
| 110,577,600
| 92.488487
| 89.939599
| 88.684487
| 83.092361
| 77.544103
| 74.268045
| 70.736267
| 92.741751
| 92.489667
| 91.986901
| 89.794226
| 88.865306
| 84.00594
| 80.68704
| 78.218988
| 71.26791
| 93.365913
| 91.497497
| 90.689994
| 86.698888
| 83.016313
| 79.638367
| 74.94018
| 94.851596
| 94.811114
| 95.120702
| 94.480104
| 93.674727
| 93.205116
| 92.104103
| 81.957433
| 3.348559
| 3.266643
| 43.07838
| 36.613062
| 12.570035
| 93.523982
| 88.992923
| 78.518702
| 70.702283
| 67.553316
| 85.367104
| 97.16317
| 71.714091
| 76.486748
| 56.249773
| -28.285909
| 6,940,629,600
| -0.003734
| 115
| 34.080326
| 89.939599
| 3.112053
| 96.163706
| 83.715493
| 2.232461
| 90.031271
| 94.496192
| 85.566349
| 97.16317
| 83.877401
| 90.520286
| 95.088601
| 93.701783
| 92.408121
| 96.382263
| 97.769081
| 94.027729
| 92.088006
| 90.520286
| 88.952565
| 86.720555
| 83.877401
| 97.16317
| 1
| -0.013581
| 0
| 110,577,600
|
AAPL
| 2020-07-17T00:00:00
| 93.636986
| 94.434082
| 93.163099
| 94.278555
| 92,186,800
| 93.003683
| 90.347625
| 89.164786
| 83.50788
| 77.970863
| 74.506221
| 70.933749
| 92.920798
| 92.698271
| 92.24076
| 90.143568
| 89.232358
| 84.383628
| 81.027828
| 78.524295
| 71.490488
| 93.574731
| 91.849629
| 91.070955
| 87.112403
| 83.43981
| 80.02191
| 75.168048
| 94.637363
| 94.638257
| 95.056699
| 94.927819
| 94.14879
| 93.716269
| 92.642164
| 82.493991
| 3.232149
| 3.259744
| 43.446927
| 35.098414
| 12.255712
| 93.810738
| 88.992923
| 80.175963
| 71.81531
| 81.616861
| 85.367104
| 97.16317
| 70.107115
| 74.48151
| 48.747369
| -29.892885
| 6,848,442,800
| -0.017933
| 114
| 34.100862
| 90.347625
| 3.029974
| 96.407573
| 84.287677
| 2.109737
| 90.374672
| 94.594146
| 86.155199
| 97.16317
| 83.877401
| 90.520286
| 93.912412
| 93.140427
| 92.454308
| 94.598531
| 95.370515
| 94.027729
| 92.088006
| 90.520286
| 88.952565
| 86.720555
| 83.877401
| 97.16317
| 1
| -0.075452
| 0
| 92,186,800
|
AAPL
| 2020-07-20T00:00:00
| 95.610298
| 95.74882
| 93.379401
| 93.724489
| 90,318,000
| 93.479513
| 90.87874
| 89.695828
| 83.94779
| 78.46717
| 74.753054
| 71.147884
| 93.458698
| 93.22773
| 92.759151
| 90.640543
| 89.722969
| 84.82389
| 81.411577
| 78.862632
| 71.730486
| 94.048661
| 92.350836
| 91.566764
| 87.587007
| 83.904005
| 80.439813
| 75.413586
| 94.76936
| 94.805976
| 95.163763
| 95.381286
| 94.624018
| 94.226518
| 93.175846
| 83.041383
| 3.261525
| 3.2601
| 44.117056
| 36.661978
| 11.315879
| 94.209297
| 88.992923
| 80.488125
| 71.81531
| 81.605853
| 87.486215
| 97.16317
| 83.952885
| 75.25803
| 58.684764
| -16.047115
| 6,938,760,800
| 0.029039
| 115
| 34.121633
| 90.87874
| 2.971465
| 96.82167
| 84.935811
| 2.089948
| 90.873303
| 95.053199
| 86.693407
| 97.16317
| 85.335523
| 91.249347
| 93.744722
| 93.055363
| 92.473739
| 94.326346
| 95.015705
| 94.371845
| 92.645009
| 91.249347
| 89.853684
| 87.866639
| 85.335523
| 97.16317
| 0
| -0.027974
| 90,318,000
| 0
|
AAPL
| 2020-07-21T00:00:00
| 94.290695
| 96.47785
| 94.040388
| 96.402516
| 103,433,200
| 93.851573
| 91.232694
| 90.133357
| 84.326265
| 78.932892
| 75.033055
| 71.35318
| 93.625097
| 93.420997
| 92.994773
| 90.972375
| 90.074333
| 85.195137
| 81.750501
| 79.168138
| 71.954966
| 94.196148
| 92.675784
| 91.920215
| 87.992611
| 84.320414
| 80.826697
| 75.643862
| 94.776623
| 94.827184
| 95.17576
| 95.689838
| 95.050503
| 94.705774
| 93.686638
| 83.591721
| 3.142105
| 3.236501
| 44.908791
| 36.133228
| 10.429807
| 94.209297
| 88.992923
| 80.723054
| 71.81531
| 72.103642
| 88.370812
| 97.16317
| 67.329865
| 73.796622
| 53.95002
| -32.670135
| 6,835,327,600
| -0.043571
| 114
| 34.144894
| 91.232694
| 2.933028
| 97.098751
| 85.366638
| 2.160249
| 91.198769
| 95.519267
| 86.878271
| 97.16317
| 85.367104
| 91.265137
| 94.91284
| 94.07686
| 92.543421
| 96.446278
| 97.282258
| 94.379299
| 92.657073
| 91.265137
| 89.873201
| 87.891462
| 85.367104
| 97.16317
| 1
| -0.087241
| 0
| 103,433,200
|
AAPL
| 2020-07-22T00:00:00
| 94.555611
| 95.238489
| 93.904326
| 93.991809
| 89,001,600
| 94.039184
| 91.506818
| 90.49312
| 84.686319
| 79.413521
| 75.316092
| 71.552338
| 93.8112
| 93.62729
| 93.234902
| 91.298124
| 90.419046
| 85.562214
| 82.087478
| 79.472841
| 72.179848
| 94.324155
| 92.992252
| 92.260388
| 88.393762
| 84.731538
| 81.213282
| 75.874732
| 94.821009
| 94.807577
| 95.149934
| 95.880395
| 95.432733
| 95.156255
| 94.174921
| 84.143828
| 3.033868
| 3.195975
| 45.533025
| 34.539015
| 10.419592
| 94.209297
| 90.468041
| 80.835449
| 71.81531
| 73.619492
| 88.370812
| 97.16317
| 70.342885
| 73.875212
| 46.733869
| -29.657115
| 6,924,329,200
| -0.033599
| 115
| 34.164983
| 91.506818
| 2.976448
| 97.459714
| 85.553923
| 2.19566
| 91.518468
| 95.909789
| 87.127147
| 97.16317
| 85.367104
| 91.265137
| 94.936311
| 93.394772
| 92.498848
| 95.832235
| 97.373774
| 94.379299
| 92.657073
| 91.265137
| 89.873201
| 87.891462
| 85.367104
| 97.16317
| 0
| -0.037478
| 89,001,600
| 0
|
AAPL
| 2020-07-23T00:00:00
| 90.251755
| 94.366035
| 89.440078
| 94.288268
| 197,004,400
| 93.756553
| 91.644366
| 90.685493
| 84.977794
| 79.768711
| 75.49441
| 71.729918
| 93.099311
| 93.013556
| 92.775956
| 91.202999
| 90.406178
| 85.746118
| 82.302327
| 79.686285
| 72.359668
| 93.635532
| 92.872722
| 92.241822
| 88.612015
| 85.016755
| 81.509038
| 76.060796
| 93.474234
| 93.704409
| 94.228359
| 95.651008
| 95.643488
| 95.499605
| 94.594463
| 84.678379
| 2.571165
| 3.071013
| 43.245527
| 29.216317
| 22.262531
| 93.301624
| 90.520286
| 80.835449
| 71.81531
| 55.149422
| 89.440078
| 97.16317
| 10.509738
| 49.394163
| -5.629935
| -89.490262
| 6,727,324,800
| -0.032476
| 114
| 34.206236
| 91.644366
| 2.84211
| 97.328586
| 85.960147
| 2.442498
| 91.397829
| 96.282825
| 86.512833
| 97.16317
| 85.367104
| 91.265137
| 94.566142
| 93.893795
| 93.231979
| 95.227958
| 95.900305
| 94.379299
| 92.657073
| 91.265137
| 89.873201
| 87.891462
| 85.367104
| 97.16317
| 1
| -0.094744
| 0
| 197,004,400
|
AAPL
| 2020-07-24T00:00:00
| 90.02816
| 90.373248
| 86.65508
| 88.446123
| 185,438,800
| 93.435283
| 91.712653
| 90.867561
| 85.283072
| 80.130743
| 75.693492
| 71.909585
| 92.485081
| 92.470757
| 92.353218
| 91.096196
| 90.377099
| 85.914041
| 82.505639
| 79.891074
| 72.535474
| 92.957642
| 92.718798
| 92.191258
| 88.810068
| 85.28674
| 81.796835
| 76.242868
| 91.523212
| 92.128932
| 92.88479
| 95.083248
| 95.701533
| 95.740156
| 94.947918
| 85.193988
| 2.161511
| 2.889112
| 40.40225
| 26.071401
| 27.928819
| 91.566465
| 90.520286
| 81.060835
| 72.142696
| 47.255912
| 86.65508
| 97.16317
| 32.099841
| 37.650821
| -45.959147
| -67.900159
| 6,541,886,000
| -0.024557
| 113
| 34.244857
| 91.712653
| 2.782474
| 97.277601
| 86.147706
| 2.50551
| 91.267384
| 96.278404
| 86.256364
| 97.16317
| 85.367104
| 91.265137
| 91.352623
| 88.33921
| 86.426665
| 93.265167
| 96.27858
| 94.379299
| 92.657073
| 91.265137
| 89.873201
| 87.891462
| 85.367104
| 97.16317
| 1
| -0.143232
| 185,438,800
| 0
|
AAPL
| 2020-07-27T00:00:00
| 92.161865
| 92.254213
| 90.869019
| 91.092591
| 121,214,000
| 93.370396
| 92.023837
| 91.154516
| 85.621839
| 80.499767
| 75.881386
| 72.096751
| 92.420438
| 92.414595
| 92.323779
| 91.193075
| 90.514389
| 86.159054
| 82.75975
| 80.13406
| 72.730761
| 92.726112
| 92.76158
| 92.29082
| 89.079825
| 85.603349
| 82.122941
| 76.444383
| 90.449204
| 91.055386
| 91.907506
| 94.450247
| 95.6957
| 95.927557
| 95.263032
| 85.699239
| 1.986135
| 2.708517
| 37.99447
| 29.863176
| 26.116285
| 91.566465
| 90.520286
| 81.309322
| 73.404192
| 54.719707
| 86.65508
| 97.16317
| 52.405196
| 31.671592
| -3.990458
| -47.594804
| 6,663,100,000
| 0.087691
| 114
| 34.271038
| 92.023837
| 2.428143
| 96.880122
| 87.167552
| 2.553594
| 91.352573
| 96.459761
| 86.245385
| 97.16317
| 85.367104
| 91.265137
| 89.018829
| 87.664411
| 85.300661
| 91.382579
| 92.736997
| 94.379299
| 92.657073
| 91.265137
| 89.873201
| 87.891462
| 85.367104
| 97.16317
| 0
| -0.083973
| 121,214,000
| 0
|
AAPL
| 2020-07-28T00:00:00
| 90.647888
| 91.909149
| 90.643023
| 91.731743
| 103,625,600
| 93.000525
| 92.160292
| 91.291967
| 85.93922
| 80.8424
| 76.077941
| 72.272659
| 92.065928
| 92.093375
| 92.06595
| 91.143512
| 90.524658
| 86.335087
| 82.967332
| 80.342255
| 72.909041
| 92.23111
| 92.630537
| 92.251848
| 89.276925
| 85.870405
| 82.415347
| 76.628972
| 89.967294
| 90.377382
| 91.134022
| 93.718412
| 95.591795
| 96.0428
| 95.525167
| 86.187706
| 1.705324
| 2.507878
| 35.663286
| 28.503923
| 25.604831
| 91.566465
| 91.249347
| 81.735209
| 74.710891
| 43.755645
| 86.65508
| 97.16317
| 37.997468
| 40.834168
| -20.207485
| -62.002532
| 6,559,474,400
| 0.000309
| 113
| 34.292816
| 92.160292
| 2.255882
| 96.672056
| 87.648529
| 2.509154
| 91.28546
| 96.303767
| 86.267153
| 97.16317
| 86.65508
| 91.909125
| 91.761699
| 91.269185
| 90.376505
| 92.654379
| 93.146893
| 94.683261
| 93.14908
| 91.909125
| 90.66917
| 88.903811
| 86.65508
| 97.16317
| 1
| -0.132887
| 0
| 103,625,600
|
AAPL
| 2020-07-29T00:00:00
| 92.385445
| 92.57014
| 91.095024
| 91.131475
| 90,329,200
| 92.739525
| 92.34693
| 91.424459
| 86.256114
| 81.191204
| 76.301299
| 72.449878
| 92.129831
| 92.146479
| 92.115103
| 91.256415
| 90.667796
| 86.572355
| 83.215177
| 80.580734
| 73.102836
| 92.119277
| 92.65198
| 92.335962
| 89.529718
| 86.174169
| 82.738268
| 76.829099
| 90.561195
| 90.477361
| 90.824035
| 93.105263
| 95.459703
| 96.124738
| 95.757783
| 86.666812
| 1.604491
| 2.327201
| 33.755022
| 28.847529
| 24.109185
| 91.566465
| 91.265137
| 82.122219
| 75.333511
| 48.033071
| 86.65508
| 97.16317
| 54.532884
| 48.31185
| -6.689062
| -45.467116
| 6,649,803,600
| -0.006587
| 114
| 34.312371
| 92.34693
| 2.099396
| 96.545722
| 88.148138
| 2.532239
| 91.39022
| 96.454699
| 86.325742
| 97.16317
| 86.65508
| 91.909125
| 91.066687
| 90.224225
| 89.800561
| 91.49035
| 92.332812
| 94.683261
| 93.14908
| 91.909125
| 90.66917
| 88.903811
| 86.65508
| 97.16317
| 0
| -0.074044
| 90,329,200
| 0
|
AAPL
| 2020-07-30T00:00:00
| 93.503319
| 93.607814
| 91.148481
| 91.556748
| 158,130,000
| 92.707202
| 92.597845
| 91.66456
| 86.604212
| 81.510318
| 76.591239
| 72.633096
| 92.404529
| 92.393177
| 92.328675
| 91.460679
| 90.885913
| 86.844158
| 83.485918
| 80.836626
| 73.305826
| 92.258149
| 92.762112
| 92.495874
| 89.813922
| 86.498172
| 83.078902
| 77.038586
| 91.748372
| 91.341919
| 91.037777
| 92.726525
| 95.350956
| 96.197217
| 95.976427
| 87.141034
| 1.59638
| 2.181037
| 32.374977
| 29.841619
| 22.31336
| 91.566465
| 91.265137
| 84.306339
| 77.323894
| 50.70699
| 86.65508
| 97.16317
| 65.171108
| 52.567153
| 3.628951
| -34.828892
| 6,807,933,600
| 0.089225
| 115
| 34.347231
| 92.597845
| 1.904366
| 96.406576
| 88.789113
| 2.619378
| 91.591468
| 96.830225
| 86.352711
| 97.16317
| 86.65508
| 91.909125
| 92.016869
| 91.463599
| 90.541753
| 92.938715
| 93.491986
| 94.683261
| 93.14908
| 91.909125
| 90.66917
| 88.903811
| 86.65508
| 97.16317
| 0
| -0.023363
| 158,130,000
| 0
|
AAPL
| 2020-07-31T00:00:00
| 103.292076
| 103.442746
| 98.008875
| 100.011343
| 374,336,800
| 93.672711
| 93.338197
| 92.249746
| 87.118485
| 81.968415
| 76.932606
| 72.865921
| 94.582038
| 94.374795
| 94.015352
| 92.536261
| 91.840233
| 87.489174
| 84.007133
| 81.281289
| 73.604197
| 94.182672
| 93.780611
| 93.390299
| 90.468348
| 87.071376
| 83.607631
| 77.343651
| 95.88174
| 94.83125
| 93.425252
| 93.281941
| 95.549743
| 96.437178
| 96.286194
| 87.648552
| 2.352703
| 2.21537
| 33.421085
| 46.760805
| 16.850475
| 95.048913
| 94.404925
| 84.469767
| 77.412348
| 68.7701
| 86.65508
| 103.442746
| 99.102499
| 72.935497
| 155.634926
| -0.897501
| 7,182,270,400
| 0.242578
| 116
| 34.443218
| 93.338197
| 2.859834
| 99.057866
| 87.618528
| 3.003173
| 92.705812
| 98.712158
| 86.699465
| 103.442746
| 86.65508
| 95.048913
| 92.753205
| 91.898595
| 90.293871
| 94.357928
| 95.212538
| 99.480857
| 97.029857
| 95.048913
| 93.067968
| 90.24764
| 86.65508
| 103.442746
| 0
| 0.020086
| 374,336,800
| 0
|
AAPL
| 2020-08-03T00:00:00
| 105.894783
| 108.519367
| 104.878973
| 105.177879
| 308,151,200
| 94.70116
| 94.090336
| 93.04801
| 87.696381
| 82.453911
| 77.324019
| 73.112904
| 96.844587
| 96.469338
| 95.842957
| 93.750672
| 92.921352
| 88.210963
| 84.583123
| 81.768685
| 73.925496
| 96.404866
| 94.976476
| 94.439917
| 91.204673
| 87.701017
| 84.18114
| 77.672296
| 101.528663
| 99.721253
| 97.349374
| 94.694031
| 96.082642
| 96.867039
| 96.702602
| 88.196092
| 3.126076
| 2.397511
| 35.053629
| 52.893067
| 14.798489
| 97.587223
| 96.943235
| 84.474634
| 77.412348
| 69.919474
| 86.65508
| 108.519367
| 87.996024
| 84.089877
| 208.437915
| -12.003976
| 7,490,421,600
| 0.167769
| 117
| 34.525014
| 94.090336
| 3.944128
| 101.978593
| 86.202079
| 3.14204
| 93.961904
| 100.245984
| 87.677824
| 108.519367
| 86.65508
| 97.587223
| 101.581232
| 99.719719
| 96.147361
| 105.15359
| 107.015103
| 103.359395
| 100.167209
| 97.587223
| 95.007237
| 91.334037
| 86.65508
| 108.519367
| 0
| 0.057135
| 308,151,200
| 0
|
AAPL
| 2020-08-04T00:00:00
| 106.601952
| 107.695529
| 105.36013
| 106.084324
| 173,071,600
| 95.932285
| 94.891929
| 93.795337
| 88.278504
| 82.961407
| 77.788425
| 73.362327
| 98.79606
| 98.311632
| 97.498187
| 94.91897
| 93.973706
| 88.932178
| 85.162566
| 82.260433
| 74.250635
| 98.568647
| 96.168058
| 95.482528
| 91.946068
| 88.336492
| 84.760901
| 78.00552
| 106.689952
| 104.568079
| 101.650819
| 96.722167
| 96.887086
| 97.470933
| 97.219669
| 88.782411
| 3.752782
| 2.668565
| 36.569563
| 49.965532
| 13.97942
| 97.587223
| 96.943235
| 85.212193
| 77.412348
| 69.979879
| 86.65508
| 108.519367
| 91.230379
| 92.7763
| 180.777388
| -8.769621
| 7,663,493,200
| 0.199634
| 118
| 34.571326
| 94.891929
| 4.739888
| 104.371705
| 85.412153
| 3.117391
| 95.165718
| 101.400501
| 88.930936
| 108.519367
| 86.65508
| 97.587223
| 106.431041
| 104.342715
| 102.790647
| 107.983109
| 110.071435
| 103.359395
| 100.167209
| 97.587223
| 95.007237
| 91.334037
| 86.65508
| 108.519367
| 0
| 0.088526
| 173,071,600
| 0
|
AAPL
| 2020-08-05T00:00:00
| 106.988342
| 107.309127
| 105.855881
| 106.322477
| 121,776,800
| 97.175558
| 95.607371
| 94.528763
| 88.878854
| 83.493024
| 78.184617
| 73.612319
| 100.434516
| 99.889215
| 98.958211
| 96.016186
| 94.974832
| 89.640263
| 85.736929
| 82.750094
| 74.576383
| 100.578839
| 97.320098
| 96.497374
| 92.679787
| 88.96878
| 85.339117
| 78.340108
| 109.808002
| 108.067984
| 105.308776
| 99.077474
| 97.892433
| 98.213678
| 97.826182
| 89.404679
| 4.231848
| 2.981222
| 37.977216
| 48.178552
| 13.479456
| 97.587223
| 97.587223
| 85.238315
| 77.412348
| 73.284519
| 86.65508
| 108.519367
| 92.997602
| 90.741335
| 161.135892
| -7.002398
| 7,785,270,000
| 0.18518
| 119
| 34.604051
| 95.607371
| 5.419533
| 106.446437
| 84.768305
| 3.094827
| 96.291682
| 102.481335
| 90.102029
| 108.519367
| 86.65508
| 97.587223
| 106.552537
| 105.409544
| 104.217137
| 107.744944
| 108.887937
| 103.359395
| 100.167209
| 97.587223
| 95.007237
| 91.334037
| 86.65508
| 108.519367
| 0
| 0.114922
| 121,776,800
| 0
|
AAPL
| 2020-08-06T00:00:00
| 110.721092
| 111.21685
| 106.730753
| 107.321283
| 202,428,800
| 99.222492
| 96.489523
| 95.418206
| 89.547151
| 84.102072
| 78.704805
| 73.876034
| 102.491832
| 101.858648
| 100.767885
| 97.352995
| 96.186083
| 90.466962
| 86.394407
| 83.303975
| 74.936032
| 103.041663
| 98.7595
| 97.742938
| 93.536346
| 89.685308
| 85.983404
| 78.709349
| 111.707544
| 110.823422
| 108.749006
| 101.785953
| 99.134524
| 99.118717
| 98.546188
| 90.07332
| 4.856727
| 3.356323
| 39.733463
| 52.315173
| 12.047116
| 100.929936
| 98.935965
| 85.238315
| 77.412348
| 76.856594
| 86.65508
| 111.21685
| 97.98159
| 94.069857
| 175.304044
| -2.01841
| 7,987,698,800
| 0.21848
| 120
| 34.661186
| 96.489523
| 6.34333
| 109.176182
| 83.802863
| 3.324478
| 97.665912
| 104.314867
| 91.016957
| 111.21685
| 86.65508
| 98.935965
| 106.717783
| 106.12644
| 105.264538
| 107.579686
| 108.171029
| 105.420272
| 101.834253
| 98.935965
| 96.037676
| 91.911299
| 86.65508
| 111.21685
| 0
| 0.136917
| 202,428,800
| 0
|
AAPL
| 2020-08-07T00:00:00
| 108.203789
| 110.699207
| 107.405255
| 110.24151
| 198,045,600
| 101.040055
| 97.237669
| 96.206956
| 90.164421
| 84.652577
| 79.174008
| 74.127825
| 103.634223
| 103.01231
| 101.91187
| 98.339431
| 97.110522
| 91.162524
| 86.968338
| 83.797041
| 75.267055
| 104.674626
| 99.875144
| 98.726444
| 94.267979
| 90.319564
| 86.567542
| 79.050919
| 111.91981
| 111.750439
| 111.081908
| 104.330513
| 100.445361
| 100.09599
| 99.32832
| 90.772363
| 5.090147
| 3.703088
| 41.364264
| 48.235286
| 11.107601
| 100.929936
| 98.935965
| 85.238315
| 77.412348
| 69.464341
| 86.65508
| 111.21685
| 87.732721
| 92.903971
| 144.7016
| -12.267279
| 7,789,653,200
| 0.154387
| 119
| 34.715154
| 97.237669
| 6.805549
| 110.848768
| 83.62657
| 3.392079
| 98.669519
| 105.453677
| 91.885362
| 111.21685
| 86.65508
| 98.935965
| 109.556232
| 107.895614
| 105.070135
| 112.38171
| 114.042328
| 105.420272
| 101.834253
| 98.935965
| 96.037676
| 91.911299
| 86.65508
| 111.21685
| 1
| 0.055037
| 0
| 198,045,600
|
AAPL
| 2020-08-10T00:00:00
| 109.776489
| 110.796568
| 107.12039
| 109.652325
| 212,403,600
| 102.801517
| 98.085957
| 96.963936
| 90.814653
| 85.227509
| 79.673941
| 74.383598
| 104.862676
| 104.24216
| 103.121811
| 99.379164
| 98.084827
| 91.892483
| 87.568552
| 84.311485
| 75.610432
| 106.263069
| 101.069318
| 99.770255
| 95.037079
| 90.980719
| 87.173532
| 79.405632
| 111.691543
| 111.863289
| 112.539298
| 106.745402
| 101.798589
| 101.132986
| 100.168216
| 91.503631
| 5.340476
| 4.030565
| 42.739092
| 44.126548
| 10.821508
| 101.155937
| 98.935965
| 85.757159
| 77.412348
| 73.748846
| 86.65508
| 111.21685
| 94.135764
| 93.283358
| 134.015025
| -5.864236
| 8,002,056,800
| 0.23579
| 120
| 34.774184
| 98.085957
| 7.266458
| 112.618874
| 83.55304
| 3.480559
| 99.727326
| 106.688443
| 92.766209
| 111.21685
| 86.65508
| 98.935965
| 108.769417
| 106.839627
| 105.475465
| 110.133579
| 112.063369
| 105.420272
| 101.834253
| 98.935965
| 96.037676
| 91.911299
| 86.65508
| 111.21685
| 0
| 0.084755
| 212,403,600
| 0
|
AAPL
| 2020-08-11T00:00:00
| 106.511719
| 109.537867
| 106.25122
| 109.038787
| 187,902,400
| 104.387901
| 98.694213
| 97.601601
| 91.380585
| 85.733253
| 80.145806
| 74.622565
| 105.192485
| 104.654807
| 103.643336
| 100.027578
| 98.733049
| 92.465787
| 88.067057
| 84.751094
| 75.917908
| 106.937651
| 101.871771
| 100.504699
| 95.652651
| 91.54083
| 87.704973
| 79.725315
| 110.235643
| 110.708056
| 112.38059
| 108.665659
| 103.03209
| 102.132427
| 101.010532
| 92.248926
| 5.215305
| 4.267513
| 43.580086
| 40.558687
| 11.940051
| 101.182665
| 98.935965
| 86.229209
| 78.645872
| 66.790819
| 86.65508
| 111.21685
| 80.843682
| 87.570722
| 100.513261
| -19.156318
| 7,814,154,400
| 0.140118
| 119
| 34.824057
| 98.694213
| 7.44396
| 113.582132
| 83.806294
| 3.637066
| 100.373459
| 107.647591
| 93.099326
| 111.21685
| 86.65508
| 98.935965
| 109.231149
| 107.66573
| 105.554971
| 111.341908
| 112.907327
| 105.420272
| 101.834253
| 98.935965
| 96.037676
| 91.911299
| 86.65508
| 111.21685
| 1
| 0.009741
| 0
| 187,902,400
|
AAPL
| 2020-08-12T00:00:00
| 110.051582
| 110.309644
| 107.41009
| 107.604851
| 165,598,000
| 106.154514
| 99.44702
| 98.296484
| 92.010072
| 86.285548
| 80.690733
| 74.875616
| 106.164304
| 105.636039
| 104.62922
| 100.938851
| 99.603706
| 93.155426
| 88.645597
| 85.252094
| 76.257546
| 107.967411
| 102.953425
| 101.46239
| 96.384847
| 92.180786
| 88.297167
| 80.077842
| 109.463145
| 110.040814
| 112.003266
| 110.346758
| 104.238369
| 103.128526
| 101.87576
| 93.018156
| 5.340186
| 4.482048
| 44.474853
| 38.823024
| 10.916024
| 104.612862
| 98.935965
| 86.619244
| 79.314491
| 78.416085
| 86.65508
| 111.21685
| 95.255769
| 90.078405
| 109.053884
| -4.744231
| 7,979,752,400
| 0.185888
| 120
| 34.87012
| 99.44702
| 7.802876
| 115.052772
| 83.841267
| 3.542951
| 101.295185
| 108.381087
| 94.209282
| 111.21685
| 86.65508
| 98.935965
| 107.433602
| 105.329337
| 104.146955
| 108.615984
| 110.720249
| 105.420272
| 101.834253
| 98.935965
| 96.037676
| 91.911299
| 86.65508
| 111.21685
| 0
| 0.045554
| 165,598,000
| 0
|
AAPL
| 2020-08-13T00:00:00
| 111.999245
| 113.004717
| 110.945078
| 111.434426
| 210,082,000
| 108.004107
| 100.355655
| 99.053331
| 92.669862
| 86.878645
| 81.26694
| 75.135427
| 107.331292
| 106.792986
| 105.76307
| 101.944341
| 100.557209
| 93.894399
| 89.260167
| 85.78174
| 76.613185
| 109.030089
| 104.148875
| 102.516449
| 97.168736
| 92.857462
| 88.917137
| 80.447231
| 110.008704
| 110.17767
| 111.954128
| 111.869207
| 105.459106
| 104.139536
| 102.76511
| 93.812421
| 5.532538
| 4.692146
| 45.670736
| 42.336648
| 10.184598
| 108.941845
| 99.829898
| 87.0737
| 79.922571
| 80.045363
| 90.643023
| 113.004717
| 95.503596
| 90.534349
| 121.188576
| -4.496404
| 8,189,834,400
| 0.187663
| 121
| 34.929988
| 100.355655
| 8.163684
| 116.683023
| 84.028286
| 3.488306
| 102.314619
| 109.291231
| 95.338007
| 113.004717
| 86.65508
| 99.829898
| 109.257106
| 108.204567
| 106.357551
| 111.104121
| 112.15666
| 106.786203
| 102.939156
| 99.829898
| 96.720641
| 92.293902
| 86.65508
| 113.004717
| 0
| 0.075947
| 210,082,000
| 0
|
AAPL
| 2020-08-14T00:00:00
| 111.899422
| 111.989499
| 110.085676
| 111.823951
| 165,565,200
| 108.864841
| 101.268776
| 99.799673
| 93.341264
| 87.440843
| 81.787592
| 75.401683
| 108.244918
| 107.721429
| 106.707124
| 102.849349
| 101.429687
| 94.600478
| 89.855936
| 86.298922
| 76.964292
| 109.738329
| 105.248282
| 103.50461
| 97.922836
| 93.515904
| 89.523721
| 80.813042
| 111.220456
| 110.995085
| 112.19746
| 113.166806
| 106.669499
| 105.149993
| 103.657092
| 94.624082
| 5.61223
| 4.876163
| 46.338482
| 40.445516
| 11.735789
| 109.182423
| 99.829898
| 87.644185
| 80.526081
| 78.580878
| 90.643023
| 113.004717
| 95.057194
| 95.272186
| 100.097672
| -4.942806
| 8,024,269,200
| 0.23381
| 120
| 34.977043
| 101.268776
| 8.39082
| 118.050416
| 84.487137
| 3.465986
| 103.227457
| 110.159429
| 96.295486
| 113.004717
| 86.65508
| 99.829898
| 111.983013
| 110.96131
| 109.923375
| 113.020948
| 114.042652
| 106.786203
| 102.939156
| 99.829898
| 96.720641
| 92.293902
| 86.65508
| 113.004717
| 1
| 0.001553
| 165,565,200
| 0
|
AAPL
| 2020-08-17T00:00:00
| 111.607285
| 113.048544
| 110.979173
| 113.024197
| 119,561,600
| 109.436092
| 102.068626
| 100.551536
| 93.962205
| 87.979531
| 82.30862
| 75.666513
| 108.917391
| 108.427948
| 107.460995
| 103.645525
| 102.212579
| 95.267412
| 90.42834
| 86.800078
| 77.308998
| 110.236955
| 106.232902
| 104.412888
| 98.639151
| 94.151863
| 90.11421
| 81.173297
| 112.268868
| 111.755558
| 112.335834
| 114.145898
| 107.841687
| 106.144174
| 104.538684
| 95.445813
| 5.587406
| 5.018411
| 47.1145
| 40.976187
| 11.155463
| 109.452213
| 99.851812
| 87.644185
| 80.526081
| 81.463512
| 91.095024
| 113.048544
| 93.43495
| 94.665247
| 93.196991
| -6.56505
| 7,904,707,600
| 0.195504
| 119
| 35.010859
| 102.068626
| 8.583284
| 119.235193
| 84.902058
| 3.505309
| 104.025536
| 111.036155
| 97.014917
| 113.048544
| 86.65508
| 99.851812
| 111.324865
| 110.660232
| 109.421042
| 112.564055
| 113.228689
| 106.819687
| 102.966241
| 99.851812
| 96.737383
| 92.303281
| 86.65508
| 113.048544
| 1
| -0.062061
| 0
| 119,561,600
|
AAPL
| 2020-08-18T00:00:00
| 112.537285
| 112.963332
| 111.022992
| 111.358961
| 105,633,600
| 110.029625
| 102.980955
| 101.279163
| 94.59222
| 88.545903
| 82.807635
| 75.929365
| 109.64137
| 109.1751
| 108.241962
| 104.453866
| 103.006787
| 95.944662
| 91.010155
| 87.309726
| 77.659528
| 110.800808
| 107.229917
| 105.334868
| 99.367585
| 94.798119
| 90.712797
| 81.54017
| 112.882611
| 112.531643
| 112.587408
| 114.857964
| 108.998575
| 107.128131
| 105.413856
| 96.274885
| 5.57847
| 5.130423
| 47.835087
| 39.027446
| 10.624932
| 109.649882
| 99.851812
| 90.090756
| 82.983543
| 81.002918
| 91.148481
| 113.048544
| 97.665489
| 95.385878
| 84.512175
| -2.334511
| 8,010,341,200
| 0.235915
| 120
| 35.041073
| 102.980955
| 8.682202
| 120.34536
| 85.61655
| 3.506601
| 104.836179
| 111.849382
| 97.822976
| 113.048544
| 86.65508
| 99.851812
| 111.878334
| 110.708123
| 109.808962
| 112.777495
| 113.947705
| 106.819687
| 102.966241
| 99.851812
| 96.737383
| 92.303281
| 86.65508
| 113.048544
| 0
| -0.016142
| 105,633,600
| 0
|
AAPL
| 2020-08-19T00:00:00
| 112.678474
| 114.095387
| 112.583531
| 112.946277
| 145,538,000
| 110.598638
| 103.887098
| 101.986484
| 95.173879
| 89.100941
| 83.333994
| 76.184413
| 110.248791
| 109.812077
| 108.924503
| 105.201558
| 103.750763
| 96.60089
| 91.580374
| 87.812077
| 78.007976
| 111.282417
| 108.15349
| 106.211738
| 100.07685
| 95.433187
| 91.304299
| 81.905833
| 113.15743
| 113.018116
| 112.920177
| 115.301963
| 110.126681
| 108.100483
| 106.27774
| 97.105907
| 5.51916
| 5.20817
| 48.67773
| 40.355849
| 10.205224
| 110.173303
| 100.375233
| 90.560392
| 83.221062
| 80.414332
| 98.008875
| 114.095387
| 91.191923
| 94.097454
| 81.170098
| -8.808077
| 8,155,879,200
| 0.196858
| 121
| 35.082738
| 103.887098
| 8.702286
| 121.291669
| 86.482527
| 3.442228
| 105.583064
| 112.467519
| 98.698609
| 114.095387
| 86.65508
| 100.375233
| 112.174536
| 111.38574
| 110.234196
| 113.326081
| 114.114876
| 107.619474
| 103.61319
| 100.375233
| 97.137277
| 92.527305
| 86.65508
| 114.095387
| 0
| 0.023201
| 0
| 145,538,000
|
AAPL
| 2020-08-20T00:00:00
| 115.178772
| 115.293196
| 112.702827
| 112.719871
| 126,907,200
| 111.044406
| 105.133449
| 102.840573
| 95.76253
| 89.675098
| 83.868221
| 76.449937
| 111.234787
| 110.78784
| 109.886698
| 106.108578
| 104.629841
| 97.329434
| 92.201384
| 88.353992
| 78.377834
| 112.115168
| 109.228887
| 107.22653
| 100.861356
| 96.119446
| 91.934889
| 82.293837
| 113.981478
| 113.830089
| 113.756607
| 115.718297
| 111.285941
| 109.093284
| 107.15172
| 97.943033
| 5.609249
| 5.288386
| 49.635359
| 40.719289
| 9.525221
| 110.772208
| 100.974138
| 90.845331
| 83.221062
| 74.524059
| 104.878973
| 115.293196
| 98.901269
| 95.91956
| 77.596465
| -1.098731
| 8,282,786,400
| 0.272116
| 122
| 35.120202
| 105.133449
| 8.427328
| 121.988105
| 88.278794
| 2.919034
| 106.496941
| 112.33501
| 100.658872
| 115.293196
| 86.65508
| 100.974138
| 113.119131
| 112.142874
| 111.607274
| 113.654731
| 114.630987
| 108.534601
| 104.353436
| 100.974138
| 97.59484
| 92.783637
| 86.65508
| 115.293196
| 0
| 0.056722
| 126,907,200
| 0
|
AAPL
| 2020-08-21T00:00:00
| 121.11422
| 121.598694
| 116.128249
| 116.140419
| 338,054,800
| 112.335449
| 106.687752
| 103.939662
| 96.552224
| 90.318474
| 84.463063
| 76.745585
| 113.210674
| 112.665363
| 111.614009
| 107.472727
| 105.89787
| 98.262171
| 92.962248
| 89.002709
| 78.803072
| 113.946044
| 110.750866
| 108.632195
| 101.855539
| 96.946791
| 92.672433
| 82.738258
| 116.756815
| 116.126831
| 115.714664
| 116.572495
| 112.605383
| 110.196923
| 108.094967
| 98.806112
| 6.089392
| 5.448587
| 51.218386
| 49.332319
| 8.09838
| 113.924957
| 104.126887
| 91.258452
| 83.278013
| 77.603943
| 105.36013
| 121.598694
| 97.016522
| 95.703238
| 101.143621
| -2.983478
| 8,620,841,200
| 0.295716
| 123
| 35.227215
| 106.687752
| 8.361174
| 123.4101
| 89.965405
| 3.004222
| 107.889063
| 113.897508
| 101.880618
| 121.598694
| 90.643023
| 106.120858
| 114.391598
| 113.49
| 111.801229
| 116.08037
| 116.981968
| 114.293155
| 109.773627
| 106.120858
| 102.468089
| 97.267537
| 90.643023
| 121.598694
| 0
| 0.0851
| 338,054,800
| 0
|
AAPL
| 2020-08-24T00:00:00
| 122.562767
| 125.413636
| 120.693031
| 125.328417
| 345,937,600
| 113.614077
| 108.207797
| 105.017761
| 97.356795
| 90.971114
| 85.104818
| 77.048342
| 115.081092
| 114.464891
| 113.298433
| 108.844549
| 107.179785
| 99.215136
| 93.741209
| 89.667265
| 79.238492
| 115.805556
| 112.262772
| 110.064741
| 102.875561
| 97.795325
| 93.426883
| 83.19415
| 120.396769
| 119.283664
| 118.321173
| 117.828609
| 114.069345
| 111.400243
| 109.107045
| 99.6961
| 6.511731
| 5.661216
| 52.976487
| 52.670719
| 7.239626
| 116.411863
| 106.034358
| 91.40183
| 84.264419
| 78.190471
| 105.855881
| 125.413636
| 85.423334
| 93.780375
| 105.391247
| -14.576666
| 8,966,778,800
| 0.232544
| 124
| 35.338291
| 108.207797
| 8.344804
| 124.897405
| 91.51819
| 3.174594
| 109.286558
| 115.635747
| 102.93737
| 125.413636
| 90.643023
| 108.028329
| 119.613721
| 117.628748
| 114.143277
| 123.099192
| 125.084165
| 117.207771
| 112.131262
| 108.028329
| 103.925397
| 98.083934
| 90.643023
| 125.413636
| 0
| 0.108937
| 0
| 345,937,600
|
AAPL
| 2020-08-25T00:00:00
| 121.557289
| 121.902999
| 119.831191
| 121.433132
| 211,495,600
| 115.118634
| 109.753267
| 106.108425
| 98.120891
| 91.586985
| 85.726775
| 77.342494
| 116.376332
| 115.754418
| 114.569027
| 110.000252
| 108.285747
| 100.091298
| 94.473211
| 90.29875
| 79.659574
| 117.249776
| 113.534152
| 111.337013
| 103.8246
| 98.600225
| 94.148714
| 83.637025
| 123.16084
| 121.90791
| 120.682455
| 119.243105
| 115.596835
| 112.653457
| 110.161647
| 100.603875
| 6.688207
| 5.866614
| 54.186636
| 49.405963
| 8.746549
| 117.749656
| 106.034358
| 91.60111
| 84.798829
| 75.181419
| 106.25122
| 125.413636
| 79.875469
| 87.438442
| 77.836941
| -20.124531
| 8,755,283,200
| 0.287748
| 123
| 35.405279
| 109.753267
| 7.763505
| 125.280278
| 94.226257
| 3.265903
| 110.455199
| 116.987006
| 103.923393
| 125.413636
| 91.095024
| 108.25433
| 122.889811
| 120.365987
| 118.169207
| 125.086591
| 127.610416
| 117.314443
| 112.303926
| 108.25433
| 104.204733
| 98.439207
| 91.095024
| 125.413636
| 1
| 0.028773
| 211,495,600
| 0
|
AAPL
| 2020-08-26T00:00:00
| 123.210342
| 123.66804
| 121.808037
| 122.87681
| 163,022,400
| 116.43451
| 111.294512
| 107.254614
| 98.873867
| 92.209084
| 86.373795
| 77.644053
| 117.743134
| 117.110041
| 115.89846
| 111.20117
| 109.433793
| 100.997928
| 95.229452
| 90.950465
| 80.092915
| 118.720996
| 114.815778
| 112.652545
| 104.8085
| 99.432418
| 94.890963
| 84.093421
| 124.78017
| 123.847824
| 122.728495
| 120.781751
| 117.187436
| 113.960953
| 111.259075
| 101.531375
| 6.88212
| 6.069715
| 55.458713
| 51.084265
| 8.317523
| 117.749656
| 106.034358
| 91.60111
| 85.05969
| 73.258944
| 106.25122
| 125.413636
| 88.502008
| 84.60027
| 75.183502
| -11.497992
| 8,918,305,600
| 0.286301
| 124
| 35.457832
| 111.294512
| 7.171255
| 125.637023
| 96.952002
| 3.096236
| 111.669975
| 117.862447
| 105.477503
| 125.413636
| 91.148481
| 108.281058
| 121.09716
| 120.29132
| 119.025352
| 122.363128
| 123.168968
| 117.327059
| 112.324347
| 108.281058
| 104.23777
| 98.481224
| 91.148481
| 125.413636
| 0
| 0.060089
| 163,022,400
| 0
|
AAPL
| 2020-08-27T00:00:00
| 121.737457
| 124.147665
| 120.590777
| 123.814132
| 155,552,400
| 117.408331
| 112.706219
| 108.514042
| 99.599768
| 92.82321
| 86.955044
| 77.935757
| 118.541999
| 117.951389
| 116.796767
| 112.159014
| 110.380228
| 101.811242
| 95.927031
| 91.560108
| 80.507289
| 119.685168
| 115.810344
| 113.76661
| 105.705111
| 100.209481
| 95.591233
| 84.532162
| 124.72768
| 124.519672
| 124.006058
| 122.152498
| 118.742704
| 115.26956
| 112.368793
| 102.468725
| 6.838122
| 6.223397
| 56.040622
| 46.908673
| 10.434987
| 118.196404
| 106.034358
| 92.338669
| 85.05969
| 76.22412
| 106.25122
| 125.413636
| 80.815685
| 83.064387
| 58.612038
| -19.184315
| 8,762,753,200
| 0.236882
| 123
| 35.507077
| 112.706219
| 6.197543
| 125.101306
| 100.311132
| 3.113454
| 112.628783
| 118.85569
| 106.401875
| 125.413636
| 98.008875
| 111.711255
| 122.895473
| 122.122906
| 121.03547
| 123.982909
| 124.755476
| 118.946112
| 114.945017
| 111.711255
| 108.477493
| 103.873494
| 98.008875
| 125.413636
| 1
| -0.013437
| 0
| 155,552,400
|
AAPL
| 2020-08-28T00:00:00
| 121.540253
| 123.132446
| 121.31627
| 122.713702
| 187,630,000
| 118.372414
| 113.618628
| 109.774526
| 100.321043
| 93.44689
| 87.541688
| 78.226765
| 119.141649
| 118.60391
| 117.526534
| 113.011854
| 111.238692
| 102.584929
| 96.601063
| 92.153775
| 80.915577
| 120.436427
| 116.651681
| 114.768626
| 106.565522
| 100.965192
| 96.276089
| 84.966037
| 123.828006
| 124.14735
| 124.575872
| 123.219255
| 120.207949
| 116.552493
| 113.477802
| 103.411176
| 6.709992
| 6.320716
| 56.580966
| 44.890948
| 9.986138
| 118.218314
| 106.034358
| 91.910955
| 85.05969
| 74.078087
| 106.25122
| 125.413636
| 79.786563
| 83.034752
| 51.434203
| -20.213437
| 8,575,123,200
| 0.119645
| 122
| 35.566268
| 113.618628
| 6.080796
| 125.780221
| 101.457035
| 2.980596
| 113.477494
| 119.438687
| 107.516301
| 125.413636
| 104.878973
| 115.146304
| 122.158633
| 120.169601
| 118.601745
| 123.726489
| 125.715521
| 120.567455
| 117.569394
| 115.146304
| 112.723214
| 109.27339
| 104.878973
| 125.413636
| 1
| -0.076233
| 0
| 187,630,000
|
AAPL
| 2020-08-31T00:00:00
| 125.661957
| 127.570654
| 122.701545
| 124.240185
| 225,702,700
| 119.777882
| 114.606987
| 111.11453
| 101.134523
| 94.119402
| 88.153457
| 78.535348
| 120.445711
| 119.887191
| 118.778138
| 114.161863
| 112.348174
| 103.489911
| 97.365823
| 92.817303
| 81.360815
| 121.761798
| 117.798665
| 115.990736
| 107.559284
| 101.812957
| 97.030946
| 85.438029
| 123.99586
| 124.255934
| 125.23235
| 124.313761
| 121.656342
| 117.863226
| 114.619424
| 104.371563
| 6.861935
| 6.42896
| 57.527257
| 48.717652
| 8.654931
| 120.077092
| 109.106839
| 91.043375
| 85.05969
| 87.868332
| 107.41009
| 127.570654
| 90.532521
| 83.71159
| 66.20712
| -9.467479
| 8,800,825,900
| 0.171426
| 123
| 35.640769
| 114.606987
| 6.35938
| 127.325746
| 101.888227
| 3.159534
| 114.637919
| 120.956988
| 108.31885
| 127.570654
| 105.36013
| 116.465392
| 121.996323
| 120.8602
| 120.180148
| 122.676376
| 123.812498
| 122.32897
| 119.086234
| 116.465392
| 113.84455
| 110.113182
| 105.36013
| 127.570654
| 0
| -0.029544
| 225,702,700
| 0
|
AAPL
| 2020-09-01T00:00:00
| 130.667419
| 131.271199
| 127.112975
| 129.284594
| 151,948,100
| 121.590895
| 115.81026
| 112.715311
| 102.003639
| 94.864583
| 88.810628
| 78.87117
| 122.490053
| 121.847233
| 120.607258
| 115.662368
| 113.757346
| 104.555695
| 98.242181
| 93.56681
| 81.851428
| 123.741714
| 119.32823
| 117.494804
| 108.717436
| 102.774747
| 97.872806
| 85.956756
| 126.362743
| 126.072574
| 126.753307
| 125.772731
| 123.180427
| 119.260292
| 115.830517
| 105.364052
| 7.302077
| 6.603583
| 58.692817
| 50.750299
| 7.635354
| 121.987013
| 110.957111
| 91.043375
| 85.05969
| 88.532989
| 110.085676
| 131.271199
| 97.150036
| 89.156373
| 84.853159
| -2.849964
| 8,952,774,000
| 0.198281
| 124
| 35.693641
| 115.81026
| 7.008612
| 129.827483
| 101.793037
| 3.288914
| 116.164538
| 122.742367
| 109.58671
| 131.271199
| 105.855881
| 118.56354
| 125.311385
| 123.052117
| 120.442276
| 127.921226
| 130.180494
| 125.273184
| 121.562548
| 118.56354
| 115.564533
| 111.294759
| 105.855881
| 131.271199
| 0
| 0.010524
| 151,948,100
| 0
|
AAPL
| 2020-09-02T00:00:00
| 127.960182
| 134.367932
| 123.675372
| 133.988142
| 200,119,000
| 123.119066
| 116.858852
| 114.1383
| 102.78138
| 95.550176
| 89.427978
| 79.189684
| 123.584078
| 122.958678
| 121.738477
| 116.780351
| 114.849872
| 105.473518
| 99.024234
| 94.247867
| 82.310221
| 124.899766
| 120.485365
| 118.667487
| 109.73534
| 103.645684
| 98.648045
| 86.445204
| 128.679336
| 127.899608
| 128.122954
| 127.211941
| 124.648402
| 120.659159
| 117.060991
| 106.371742
| 7.34774
| 6.752414
| 58.315879
| 40.867197
| 12.409231
| 125.24809
| 112.731478
| 91.407906
| 85.05969
| 79.008845
| 110.085676
| 134.367932
| 73.611392
| 87.097983
| 71.894189
| -26.388608
| 8,752,655,000
| 0.166
| 123
| 35.761202
| 116.858852
| 7.185862
| 131.230576
| 102.487128
| 3.84173
| 117.287933
| 124.971393
| 109.604472
| 134.367932
| 106.25122
| 120.309576
| 129.683865
| 128.09653
| 125.525641
| 132.254754
| 133.842088
| 127.732388
| 123.627348
| 120.309576
| 116.991804
| 112.268196
| 106.25122
| 134.367932
| 1
| -0.055271
| 0
| 200,119,000
|
AAPL
| 2020-09-03T00:00:00
| 117.715584
| 125.467205
| 117.345534
| 123.587736
| 257,599,600
| 123.372747
| 117.208577
| 115.106791
| 103.385676
| 96.105072
| 89.909436
| 79.455354
| 122.41038
| 122.005388
| 121.11957
| 116.865373
| 115.070312
| 105.953599
| 99.516111
| 94.712574
| 82.662513
| 123.917315
| 120.566959
| 118.942662
| 110.320995
| 104.228984
| 99.208196
| 86.828547
| 126.949292
| 126.711024
| 127.216255
| 127.757175
| 125.738061
| 121.863785
| 118.18489
| 107.349466
| 6.482548
| 6.698441
| 55.894852
| 33.825096
| 20.546685
| 125.856733
| 112.758206
| 91.415801
| 85.05969
| 57.722911
| 110.979173
| 134.367932
| 28.801918
| 66.521115
| 18.681956
| -71.198082
| 8,495,055,400
| 0.062505
| 122
| 35.838377
| 117.208577
| 7.040153
| 131.288883
| 103.128271
| 4.463236
| 117.328662
| 126.255133
| 108.40219
| 134.367932
| 106.25122
| 120.309576
| 128.667829
| 122.967726
| 117.975269
| 133.660285
| 139.360388
| 127.732388
| 123.627348
| 120.309576
| 116.991804
| 112.268196
| 106.25122
| 134.367932
| 1
| -0.111249
| 0
| 257,599,600
|
AAPL
| 2020-09-04T00:00:00
| 117.793488
| 120.461757
| 107.987102
| 116.926787
| 332,607,200
| 123.040674
| 117.688062
| 115.686848
| 103.968297
| 96.641273
| 90.398023
| 79.722394
| 121.487001
| 121.239588
| 120.607865
| 116.949747
| 115.279787
| 106.417909
| 99.997095
| 95.169622
| 83.012075
| 122.902904
| 120.622664
| 119.149331
| 110.886007
| 104.799732
| 99.760355
| 87.210021
| 122.765565
| 123.692058
| 124.912334
| 127.550628
| 126.478555
| 122.891731
| 119.20211
| 108.296393
| 5.737031
| 6.506159
| 52.213653
| 27.76897
| 30.299638
| 121.177517
| 116.188403
| 91.415801
| 86.288146
| 58.261266
| 107.987102
| 134.367932
| 37.172393
| 46.528567
| -13.951349
| -62.827607
| 8,827,662,600
| 0.133332
| 123
| 35.937903
| 117.688062
| 6.713573
| 131.115207
| 104.260916
| 5.20647
| 117.372931
| 127.785872
| 106.95999
| 134.367932
| 106.25122
| 120.309576
| 120.176108
| 114.88501
| 112.054437
| 123.006681
| 128.297778
| 127.732388
| 123.627348
| 120.309576
| 116.991804
| 112.268196
| 106.25122
| 134.367932
| 0
| -0.058555
| 332,607,200
| 0
|
AAPL
| 2020-09-08T00:00:00
| 109.866577
| 115.875056
| 109.730243
| 110.966993
| 231,366,600
| 121.771055
| 117.692566
| 115.845719
| 104.446865
| 97.079494
| 90.801863
| 79.953547
| 119.162916
| 119.171768
| 118.955359
| 116.305822
| 114.863386
| 106.553151
| 100.256818
| 95.460651
| 83.279284
| 120.507614
| 119.877761
| 118.701618
| 111.117313
| 105.147766
| 100.145871
| 87.509963
| 115.998458
| 118.290637
| 120.832539
| 126.08941
| 126.690364
| 123.617222
| 120.033839
| 109.179889
| 4.455211
| 6.09597
| 48.795397
| 24.691655
| 26.941878
| 121.177517
| 119.623452
| 94.726919
| 89.75479
| 46.995013
| 107.987102
| 134.367932
| 7.124397
| 24.366236
| -39.498085
| -92.875603
| 8,596,296,000
| 0.054342
| 122
| 36.000301
| 117.692566
| 6.708013
| 131.108592
| 104.27654
| 5.643821
| 116.65804
| 127.945681
| 105.370398
| 134.367932
| 106.25122
| 120.309576
| 115.414116
| 110.366474
| 102.93946
| 122.841129
| 127.888771
| 127.732388
| 123.627348
| 120.309576
| 116.991804
| 112.268196
| 106.25122
| 134.367932
| 1
| -0.113208
| 0
| 231,366,600
|
AAPL
| 2020-09-09T00:00:00
| 114.248779
| 116.021135
| 112.242709
| 114.190352
| 176,940,500
| 121.040204
| 118.079419
| 116.151592
| 104.973465
| 97.569533
| 91.258954
| 80.208037
| 118.180089
| 118.276679
| 118.23127
| 116.118818
| 114.816108
| 106.85494
| 100.625028
| 95.832693
| 83.587438
| 119.139927
| 119.549781
| 118.578777
| 111.501701
| 105.599589
| 100.610166
| 87.851209
| 111.522745
| 113.857812
| 117.206884
| 124.073762
| 126.585448
| 124.154389
| 120.743391
| 110.018875
| 3.749742
| 5.626724
| 45.590219
| 22.828365
| 24.692564
| 121.177517
| 119.864031
| 97.265229
| 92.302833
| 51.61292
| 107.987102
| 134.367932
| 23.73571
| 22.6775
| -26.583275
| -76.26429
| 8,773,236,500
| 0.096578
| 123
| 36.050777
| 118.079419
| 6.235748
| 130.550916
| 105.607922
| 5.972139
| 116.428587
| 128.372865
| 104.484308
| 134.367932
| 107.41009
| 120.889011
| 111.823959
| 107.772861
| 105.679145
| 113.917675
| 117.968772
| 128.005881
| 124.070036
| 120.889011
| 117.707985
| 113.179068
| 107.41009
| 134.367932
| 0
| -0.05937
| 176,940,500
| 0
|
AAPL
| 2020-09-10T00:00:00
| 110.51902
| 117.345512
| 109.554939
| 117.209178
| 182,274,400
| 119.771072
| 118.102791
| 116.29282
| 105.410791
| 98.016842
| 91.692973
| 80.444157
| 116.647875
| 116.866196
| 117.04477
| 115.609746
| 114.485563
| 106.998629
| 100.885396
| 96.123512
| 83.855414
| 117.226985
| 118.829743
| 118.145502
| 111.719174
| 105.940365
| 100.991554
| 88.152811
| 108.828165
| 110.314883
| 113.564975
| 121.580184
| 126.113664
| 124.458466
| 121.300994
| 110.798719
| 2.856761
| 5.072731
| 43.13774
| 20.495749
| 25.694723
| 121.177517
| 120.111906
| 97.265229
| 92.302833
| 45.331695
| 107.987102
| 134.367932
| 9.597568
| 13.485892
| -40.382741
| -90.402432
| 8,590,962,100
| 0.028427
| 122
| 36.10023
| 118.102791
| 6.204876
| 130.512542
| 105.69304
| 6.341843
| 115.865771
| 128.549456
| 103.182085
| 134.367932
| 107.987102
| 121.177517
| 114.170874
| 112.320614
| 110.392448
| 116.09904
| 117.9493
| 128.142056
| 124.290455
| 121.177517
| 118.064579
| 113.6326
| 107.987102
| 134.367932
| 1
| -0.113042
| 0
| 182,274,400
|
AAPL
| 2020-09-11T00:00:00
| 109.068054
| 112.213502
| 107.12041
| 111.570776
| 180,860,300
| 118.504131
| 117.956231
| 116.226698
| 105.822452
| 98.440333
| 92.133229
| 80.667472
| 115.131911
| 115.448352
| 115.817583
| 115.015046
| 114.068832
| 107.079783
| 101.100729
| 96.379839
| 84.106286
| 115.280982
| 117.969292
| 117.589751
| 111.862596
| 106.231187
| 101.335615
| 88.437626
| 107.483344
| 108.21686
| 110.303299
| 118.879058
| 125.322805
| 124.535023
| 121.707817
| 111.515629
| 2.00883
| 4.459951
| 41.29965
| 19.120254
| 27.178275
| 120.744171
| 120.309576
| 97.587223
| 92.302833
| 36.740282
| 107.12041
| 134.367932
| 7.147967
| 13.493748
| -61.891175
| -92.852033
| 8,410,101,800
| 0.016771
| 121
| 36.148279
| 117.956231
| 6.388529
| 130.733289
| 105.179173
| 6.247069
| 115.218369
| 127.712507
| 102.724231
| 134.367932
| 107.12041
| 120.744171
| 112.473157
| 107.600802
| 104.682584
| 115.391375
| 120.26373
| 127.937517
| 123.959378
| 120.744171
| 117.528963
| 112.95138
| 107.12041
| 134.367932
| 1
| -0.158367
| 0
| 180,860,300
|
AAPL
| 2020-09-14T00:00:00
| 112.340073
| 112.895151
| 109.847091
| 111.716827
| 140,150,100
| 117.584113
| 117.978264
| 116.392149
| 106.299553
| 98.906997
| 92.58747
| 80.909663
| 114.573543
| 114.88321
| 115.282581
| 114.771867
| 113.93585
| 107.286069
| 101.396501
| 96.695883
| 84.38722
| 114.160244
| 117.43442
| 117.29078
| 112.118189
| 106.596969
| 101.73575
| 88.752776
| 108.011451
| 107.878442
| 108.385316
| 116.42531
| 124.424107
| 124.483681
| 122.015366
| 112.186488
| 1.582619
| 3.884485
| 39.421232
| 19.052819
| 25.778295
| 120.744171
| 120.309576
| 99.93295
| 93.651575
| 39.181735
| 107.12041
| 134.367932
| 19.156466
| 11.967334
| -46.93361
| -80.843534
| 8,550,251,900
| 0.0016
| 122
| 36.187137
| 117.978264
| 6.367265
| 130.712795
| 105.243733
| 6.183247
| 114.944246
| 127.31074
| 102.577751
| 134.367932
| 107.12041
| 120.744171
| 109.467322
| 106.721142
| 104.37423
| 111.814234
| 114.560414
| 127.937517
| 123.959378
| 120.744171
| 117.528963
| 112.95138
| 107.12041
| 134.367932
| 0
| -0.096327
| 140,150,100
| 0
|
AAPL
| 2020-09-15T00:00:00
| 112.515358
| 115.719232
| 110.635882
| 115.232321
| 184,642,000
| 116.269453
| 118.023668
| 116.501704
| 106.73282
| 99.377003
| 93.046058
| 81.148438
| 114.161906
| 114.452691
| 114.856855
| 114.56673
| 113.826582
| 107.491139
| 101.689103
| 97.00914
| 84.667102
| 113.238652
| 116.914143
| 116.992565
| 112.361946
| 106.955084
| 102.130362
| 89.06726
| 109.393724
| 108.930675
| 107.968799
| 114.35372
| 123.4988
| 124.35066
| 122.237158
| 112.815321
| 1.244641
| 3.356516
| 36.989695
| 21.557857
| 24.009231
| 120.744171
| 120.309576
| 99.93295
| 93.651575
| 40.260148
| 107.12041
| 134.367932
| 19.799774
| 15.368069
| -39.055477
| -80.200226
| 8,734,893,900
| 0.001296
| 123
| 36.238389
| 118.023668
| 6.322525
| 130.668717
| 105.378618
| 6.351231
| 114.712923
| 127.415385
| 102.010461
| 134.367932
| 107.12041
| 120.744171
| 111.694105
| 110.493059
| 108.646046
| 113.541118
| 114.742164
| 127.937517
| 123.959378
| 120.744171
| 117.528963
| 112.95138
| 107.12041
| 134.367932
| 0
| -0.042802
| 0
| 184,642,000
|
AAPL
| 2020-09-16T00:00:00
| 109.194618
| 112.963311
| 109.106978
| 112.213471
| 154,679,000
| 114.122173
| 117.856534
| 116.60902
| 107.10531
| 99.790063
| 93.452195
| 81.371323
| 113.168449
| 113.496678
| 113.985741
| 114.078356
| 113.470277
| 107.557942
| 101.886616
| 97.250437
| 84.911157
| 111.952318
| 116.073281
| 116.430481
| 112.458487
| 107.213442
| 102.450136
| 89.346327
| 110.094761
| 109.514905
| 107.884994
| 112.364775
| 122.480501
| 124.110364
| 122.353989
| 113.391903
| 0.700757
| 2.825364
| 35.046196
| 20.413364
| 24.839408
| 116.293808
| 120.309576
| 100.045951
| 93.960201
| 35.426058
| 107.12041
| 134.367932
| 7.612464
| 15.522902
| -58.206427
| -92.387536
| 8,580,214,900
| -0.049268
| 122
| 36.279404
| 117.856534
| 6.516397
| 130.889328
| 104.823741
| 6.475916
| 114.18737
| 127.139201
| 101.235539
| 134.367932
| 107.12041
| 120.744171
| 112.956824
| 110.194416
| 107.873474
| 115.277766
| 118.040174
| 127.937517
| 123.959378
| 120.744171
| 117.528963
| 112.95138
| 107.12041
| 134.367932
| 1
| -0.096823
| 0
| 154,679,000
|
AAPL
| 2020-09-17T00:00:00
| 107.451485
| 109.262794
| 105.864158
| 106.84772
| 178,011,000
| 112.071304
| 117.595185
| 116.505016
| 107.40075
| 100.175054
| 93.840415
| 81.589228
| 112.025056
| 112.397552
| 112.980471
| 113.475913
| 113.007293
| 107.553768
| 102.03306
| 97.452438
| 85.135438
| 110.739466
| 115.082324
| 115.726056
| 112.472063
| 107.415059
| 102.727349
| 89.605831
| 109.399484
| 109.191682
| 107.591656
| 110.41903
| 121.356958
| 123.750455
| 122.37254
| 113.913852
| 0.127598
| 2.285811
| 33.860413
| 19.434128
| 28.224959
| 113.162958
| 120.116045
| 100.059315
| 94.062265
| 35.228068
| 105.864158
| 134.367932
| 5.56883
| 10.993689
| -77.88596
| -94.43117
| 8,402,203,900
| -0.020877
| 121
| 36.325422
| 117.595185
| 6.832168
| 131.25952
| 103.930849
| 6.464612
| 113.545857
| 126.475081
| 100.616634
| 134.367932
| 105.864158
| 120.116045
| 110.421636
| 107.87996
| 106.565303
| 111.736293
| 114.277968
| 127.641041
| 123.47949
| 120.116045
| 116.752599
| 111.963966
| 105.864158
| 134.367932
| 1
| -0.142528
| 178,011,000
| 0
|
AAPL
| 2020-09-18T00:00:00
| 104.043098
| 107.977339
| 103.312732
| 107.509908
| 287,104,900
| 110.704055
| 117.038401
| 116.18677
| 107.620051
| 100.508831
| 94.205677
| 81.795784
| 110.428664
| 110.878561
| 111.605491
| 112.618385
| 112.317739
| 107.416094
| 102.085956
| 97.582946
| 85.323574
| 109.279792
| 113.791649
| 114.767446
| 112.34039
| 107.516849
| 102.929383
| 89.829252
| 106.988441
| 107.505972
| 106.483485
| 108.354743
| 120.047952
| 123.23543
| 122.281129
| 114.372282
| -0.594807
| 1.709687
| 33.197693
| 18.147413
| 29.977685
| 110.329122
| 118.840332
| 101.774413
| 94.152178
| 33.034315
| 103.312732
| 134.367932
| 2.351832
| 5.177709
| -91.389431
| -97.648168
| 8,115,099,000
| -0.093105
| 120
| 36.395965
| 117.038401
| 7.463989
| 131.96638
| 102.110422
| 6.668071
| 112.640833
| 125.976975
| 99.30469
| 134.367932
| 103.312732
| 118.840332
| 107.526145
| 105.789497
| 104.12751
| 109.188133
| 110.924781
| 127.038905
| 122.504845
| 118.840332
| 115.175818
| 109.958545
| 103.312732
| 134.367932
| 1
| -0.180893
| 0
| 287,104,900
|
AAPL
| 2020-09-21T00:00:00
| 107.198303
| 107.305424
| 100.401024
| 101.80333
| 195,713,800
| 109.644537
| 116.342605
| 115.998726
| 107.8992
| 100.893751
| 94.580314
| 82.015349
| 109.782592
| 110.209423
| 110.927462
| 112.12565
| 111.923937
| 107.407553
| 102.220491
| 97.773349
| 85.541233
| 108.642383
| 112.854497
| 114.076026
| 112.323851
| 107.692888
| 103.186662
| 90.082014
| 105.351271
| 106.163438
| 105.804102
| 106.602309
| 118.699563
| 122.635447
| 122.131151
| 114.785204
| -0.902317
| 1.187286
| 33.038341
| 16.41499
| 31.14178
| 108.873268
| 117.384478
| 104.385872
| 95.25511
| 31.755214
| 100.401024
| 134.367932
| 20.011475
| 9.310713
| -87.780562
| -79.988525
| 8,310,812,800
| -0.117672
| 121
| 36.446209
| 116.342605
| 7.708656
| 131.759917
| 100.925293
| 6.7305
| 112.122496
| 125.583496
| 98.661497
| 134.367932
| 100.401024
| 117.384478
| 105.111056
| 102.244774
| 100.44645
| 106.909381
| 109.775663
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| -0.11279
| 195,713,800
| 0
|
AAPL
| 2020-09-22T00:00:00
| 108.883011
| 109.905527
| 106.302389
| 109.730238
| 183,055,400
| 109.54618
| 115.658617
| 115.889755
| 108.220645
| 101.271388
| 94.957087
| 82.238694
| 109.602676
| 109.968257
| 110.612931
| 111.830865
| 111.690019
| 107.465414
| 102.395821
| 97.993342
| 85.77349
| 108.503923
| 112.14406
| 113.528663
| 112.362432
| 107.903132
| 103.469884
| 90.349354
| 105.47892
| 105.856777
| 105.835123
| 105.411172
| 117.380119
| 121.996822
| 121.953719
| 115.164984
| -0.998569
| 0.750115
| 32.186134
| 19.253594
| 29.556065
| 108.873268
| 117.384478
| 104.506161
| 95.479899
| 26.961881
| 100.401024
| 134.367932
| 24.971325
| 15.778211
| -59.045864
| -75.028675
| 8,493,868,200
| -0.084537
| 122
| 36.494255
| 115.658617
| 7.734552
| 131.127721
| 100.189514
| 6.587206
| 111.813974
| 124.988387
| 98.639561
| 134.367932
| 100.401024
| 117.384478
| 104.96825
| 102.631077
| 98.06385
| 109.535477
| 111.872651
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| -0.053998
| 0
| 183,055,400
|
AAPL
| 2020-09-23T00:00:00
| 104.315781
| 109.175149
| 103.974937
| 108.697978
| 150,718,700
| 108.55288
| 114.796542
| 115.560894
| 108.420029
| 101.581778
| 95.299651
| 82.433002
| 108.545297
| 108.940534
| 109.644139
| 111.147675
| 111.12277
| 107.341899
| 102.446346
| 98.118539
| 85.95799
| 107.552942
| 111.06379
| 112.638358
| 112.2093
| 107.983247
| 103.655205
| 90.569026
| 105.420748
| 105.43791
| 105.444592
| 104.411604
| 115.961735
| 121.243536
| 121.702067
| 115.500117
| -1.426938
| 0.314705
| 31.776077
| 17.841577
| 30.670859
| 108.060128
| 117.384478
| 104.652012
| 95.501813
| 25.94133
| 100.401024
| 125.467205
| 15.617683
| 20.200161
| -74.196031
| -84.382317
| 8,343,149,500
| -0.155209
| 121
| 36.531273
| 114.796542
| 7.998831
| 130.794204
| 98.79888
| 6.194896
| 111.09986
| 123.489652
| 98.710069
| 134.367932
| 100.401024
| 117.384478
| 108.363642
| 106.821758
| 104.760505
| 110.424895
| 111.96678
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 1
| -0.103461
| 0
| 150,718,700
|
AAPL
| 2020-09-24T00:00:00
| 105.386993
| 107.36385
| 102.251286
| 102.416834
| 167,743,300
| 108.039677
| 113.905375
| 115.269235
| 108.62786
| 101.872331
| 95.643015
| 82.637248
| 107.913636
| 108.294436
| 108.989193
| 110.623977
| 110.681557
| 107.265236
| 102.523732
| 98.262469
| 86.151314
| 106.977326
| 110.167642
| 111.85575
| 112.090357
| 108.083385
| 103.854954
| 90.797424
| 105.331989
| 105.149318
| 104.914651
| 103.722631
| 114.517352
| 120.414093
| 121.400479
| 115.801963
| -1.66084
| -0.080404
| 31.664307
| 16.556033
| 30.890129
| 108.060128
| 117.384478
| 104.750847
| 95.799506
| 34.576021
| 100.401024
| 120.461757
| 24.854373
| 21.81446
| -74.847431
| -75.145627
| 8,510,892,800
| -0.16643
| 122
| 36.573076
| 113.905375
| 8.004961
| 129.915297
| 97.895452
| 5.80189
| 110.555778
| 122.159558
| 98.951998
| 134.367932
| 100.401024
| 117.384478
| 105.821955
| 102.468762
| 100.621744
| 107.668974
| 111.022167
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| -0.045235
| 167,743,300
| 0
|
AAPL
| 2020-09-25T00:00:00
| 109.340714
| 109.496529
| 104.851394
| 105.591501
| 149,981,400
| 108.066943
| 113.285537
| 115.035713
| 108.938143
| 102.186924
| 96.015252
| 82.859376
| 108.199052
| 108.484668
| 109.043273
| 110.507316
| 110.578415
| 107.346628
| 102.703126
| 98.48184
| 86.382054
| 107.213878
| 109.732912
| 111.39971
| 112.118312
| 108.279921
| 104.126196
| 91.06313
| 106.165187
| 105.948614
| 105.24087
| 103.566064
| 113.195175
| 119.602239
| 121.098304
| 116.090001
| -1.509773
| -0.366278
| 30.966524
| 18.489373
| 28.855757
| 108.060128
| 117.384478
| 105.274268
| 96.819901
| 40.359843
| 100.401024
| 117.345512
| 52.758687
| 31.076914
| -46.545093
| -47.241313
| 8,660,874,200
| -0.116862
| 123
| 36.612554
| 113.285537
| 7.844942
| 128.975422
| 97.595652
| 5.242638
| 110.440057
| 120.925334
| 99.954781
| 134.367932
| 100.401024
| 117.384478
| 105.00071
| 102.63757
| 99.888146
| 107.750134
| 110.113274
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| 0.004775
| 149,981,400
| 0
|
AAPL
| 2020-09-28T00:00:00
| 111.950539
| 112.301115
| 109.827607
| 111.999233
| 137,672,400
| 108.02799
| 112.806052
| 114.669166
| 109.304414
| 102.591205
| 96.406147
| 83.091785
| 108.949349
| 109.114826
| 109.490545
| 110.638518
| 110.683963
| 107.527173
| 102.946479
| 98.748547
| 86.636467
| 107.919986
| 109.60577
| 111.162389
| 112.236446
| 108.536858
| 104.441746
| 91.352595
| 108.396318
| 107.894416
| 106.737365
| 103.976659
| 112.071997
| 118.866634
| 120.823152
| 116.377129
| -1.16602
| -0.526226
| 29.596404
| 21.786779
| 27.607856
| 106.682167
| 117.384478
| 105.873173
| 97.988683
| 52.70473
| 100.401024
| 117.345512
| 68.160894
| 48.591318
| -13.642024
| -31.839106
| 8,798,546,600
| -0.056338
| 124
| 36.650054
| 112.806052
| 7.603196
| 128.012443
| 97.59966
| 4.87815
| 110.583913
| 120.340212
| 100.827614
| 134.367932
| 100.401024
| 117.384478
| 107.896212
| 106.295896
| 103.251078
| 110.94103
| 112.541346
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| 0.047509
| 0
| 137,672,400
|
AAPL
| 2020-09-29T00:00:00
| 111.103317
| 112.291381
| 110.596933
| 111.551282
| 99,382,200
| 107.886786
| 112.07812
| 114.210788
| 109.614274
| 102.974792
| 96.781032
| 83.319123
| 109.380143
| 109.47637
| 109.738664
| 110.680773
| 110.716221
| 107.667414
| 103.161132
| 98.993196
| 86.879918
| 108.479137
| 109.443605
| 110.888093
| 112.306991
| 108.760861
| 104.732779
| 91.631316
| 110.754117
| 109.852287
| 108.523353
| 104.710726
| 111.111596
| 118.189966
| 120.565638
| 116.659472
| -0.950994
| -0.61118
| 28.324149
| 21.22109
| 26.891024
| 106.351069
| 117.384478
| 109.025922
| 101.210684
| 45.505123
| 100.401024
| 117.345512
| 63.160912
| 61.360165
| -8.315525
| -36.839088
| 8,699,164,400
| -0.081949
| 123
| 36.676796
| 112.07812
| 6.978879
| 126.035878
| 98.120361
| 4.55957
| 110.63338
| 119.75252
| 101.514239
| 134.367932
| 100.401024
| 117.384478
| 111.359754
| 110.418392
| 108.886246
| 112.8919
| 113.833262
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 1
| -0.016191
| 0
| 99,382,200
|
AAPL
| 2020-09-30T00:00:00
| 112.77829
| 114.190336
| 110.645625
| 110.811173
| 142,675,200
| 108.245153
| 111.183663
| 113.859628
| 109.984026
| 103.367136
| 97.155146
| 83.550376
| 110.059772
| 110.076719
| 110.206298
| 110.871456
| 110.874841
| 107.867841
| 103.414215
| 99.266168
| 87.137613
| 109.368501
| 109.510287
| 110.7779
| 112.43107
| 109.018848
| 105.049556
| 91.924442
| 112.757191
| 111.798854
| 110.28957
| 105.788885
| 110.340983
| 117.59887
| 120.344963
| 116.944682
| -0.638072
| -0.616558
| 26.654508
| 23.008864
| 25.404951
| 107.29568
| 117.384478
| 111.22311
| 103.118155
| 53.429931
| 100.401024
| 115.719232
| 80.801003
| 70.707603
| 12.175323
| -19.198997
| 8,841,839,600
| -0.103264
| 124
| 36.716018
| 111.183663
| 5.449855
| 122.083374
| 100.283953
| 4.256294
| 110.837657
| 119.350246
| 102.325068
| 134.367932
| 100.401024
| 117.384478
| 111.330544
| 110.369707
| 109.636096
| 112.064154
| 113.024992
| 126.351741
| 121.392573
| 117.384478
| 113.376383
| 107.669942
| 100.401024
| 134.367932
| 0
| 0.029427
| 142,675,200
| 0
|
AAPL
| 2020-10-01T00:00:00
| 113.732643
| 114.638298
| 112.797775
| 114.56039
| 116,120,400
| 108.873269
| 110.472286
| 113.48052
| 110.367567
| 103.742751
| 97.526943
| 83.780706
| 110.794346
| 110.741433
| 110.748813
| 111.131564
| 111.094672
| 108.097833
| 103.685753
| 99.552633
| 87.40224
| 110.366226
| 109.753047
| 110.768132
| 112.578074
| 109.291625
| 105.377824
| 92.224763
| 114.074195
| 113.433408
| 111.96683
| 107.117054
| 109.768144
| 117.092411
| 120.166319
| 117.236011
| -0.309504
| -0.555148
| 24.989454
| 23.041419
| 24.635616
| 107.519661
| 117.384478
| 111.892007
| 103.118155
| 57.190005
| 100.401024
| 115.719232
| 87.031192
| 76.997702
| 34.502346
| -12.968808
| 8,957,960,000
| -0.094249
| 125
| 36.74831
| 110.472286
| 3.83366
| 118.139607
| 102.804966
| 4.02536
| 111.11337
| 119.16409
| 103.06265
| 125.467205
| 100.401024
| 112.934114
| 112.538084
| 110.885831
| 108.993373
| 114.430542
| 116.082794
| 119.551586
| 115.891924
| 112.934114
| 109.976305
| 105.765187
| 100.401024
| 125.467205
| 0
| 0.068283
| 0
| 116,120,400
|
AAPL
| 2020-10-02T00:00:00
| 110.061325
| 112.349812
| 109.282272
| 109.934731
| 144,712,000
| 109.475092
| 110.089573
| 113.013474
| 110.763758
| 104.071003
| 97.870776
| 83.992015
| 110.647742
| 110.617777
| 110.643046
| 111.03427
| 111.015184
| 108.174833
| 103.853531
| 99.760726
| 87.627704
| 110.582237
| 109.713908
| 110.505117
| 112.566065
| 109.457903
| 105.626029
| 92.486262
| 113.644162
| 113.56025
| 112.824302
| 108.263658
| 109.271683
| 116.592885
| 119.982514
| 117.517736
| -0.34142
| -0.512402
| 24.233726
| 21.37363
| 28.570159
| 108.444792
| 117.384478
| 111.892007
| 103.118155
| 46.530246
| 100.401024
| 115.719232
| 63.064172
| 76.965455
| 4.907838
| -36.935828
| 8,813,248,000
| -0.051189
| 124
| 36.786599
| 110.089573
| 3.433705
| 116.956983
| 103.222164
| 4.069879
| 111.013175
| 119.152934
| 102.873416
| 120.461757
| 100.401024
| 110.431391
| 113.722905
| 112.807513
| 111.882383
| 114.648035
| 115.563428
| 115.727424
| 112.798557
| 110.431391
| 108.064224
| 104.694021
| 100.401024
| 120.461757
| 1
| 0.001164
| 144,712,000
| 0
|
AAPL
| 2020-10-05T00:00:00
| 113.450233
| 113.596308
| 110.577462
| 110.928039
| 106,243,800
| 110.100285
| 109.872411
| 112.689874
| 111.2322
| 104.443987
| 98.257636
| 84.221078
| 111.20824
| 111.132769
| 111.074921
| 111.253903
| 111.202496
| 108.381711
| 104.106076
| 100.031805
| 87.884644
| 111.30499
| 110.033971
| 110.538714
| 112.671417
| 109.704725
| 105.934533
| 92.779379
| 113.365038
| 113.489044
| 113.533128
| 109.468451
| 108.930797
| 116.157324
| 119.821751
| 117.804102
| -0.092195
| -0.428361
| 23.189698
| 22.183397
| 26.904332
| 108.444792
| 117.384478
| 112.115381
| 104.593274
| 51.296604
| 100.401024
| 114.638298
| 91.655255
| 80.583539
| 28.826451
| -8.344745
| 8,919,491,800
| -0.083196
| 125
| 36.815982
| 109.872411
| 3.03503
| 115.942471
| 103.80235
| 3.959282
| 111.245276
| 119.16384
| 103.326712
| 117.345512
| 100.401024
| 108.873268
| 110.56447
| 108.779127
| 107.49693
| 111.846667
| 113.63201
| 113.346613
| 110.872718
| 108.873268
| 106.873818
| 104.027144
| 100.401024
| 117.345512
| 0
| 0.043771
| 106,243,800
| 0
|
AAPL
| 2020-10-06T00:00:00
| 110.19767
| 113.080181
| 109.311489
| 112.671171
| 161,498,200
| 110.23175
| 109.888965
| 112.071302
| 111.592916
| 104.780116
| 98.607377
| 84.43354
| 111.006126
| 110.962751
| 110.939959
| 111.157882
| 111.125201
| 108.452925
| 104.266381
| 100.233109
| 88.106665
| 111.322696
| 110.064948
| 110.347006
| 112.630847
| 109.856137
| 106.17097
| 93.037852
| 112.273494
| 112.675245
| 113.357608
| 110.419204
| 108.619027
| 115.708254
| 119.64057
| 118.081949
| -0.155345
| -0.373758
| 22.503038
| 20.66424
| 27.15662
| 108.444792
| 117.384478
| 112.126336
| 104.645518
| 51.393795
| 100.401024
| 114.638298
| 68.809845
| 74.509757
| 10.877534
| -31.190155
| 8,757,993,600
| -0.043155
| 124
| 36.85871
| 109.888965
| 3.0359
| 115.960765
| 103.817166
| 3.979454
| 111.145504
| 119.104412
| 103.186596
| 117.345512
| 100.401024
| 108.873268
| 112.541335
| 111.486361
| 109.522489
| 114.505207
| 115.560181
| 113.346613
| 110.872718
| 108.873268
| 106.873818
| 104.027144
| 100.401024
| 117.345512
| 1
| -0.020019
| 0
| 161,498,200
|
AAPL
| 2020-10-07T00:00:00
| 112.067421
| 112.525118
| 111.142286
| 111.619464
| 96,849,000
| 111.006915
| 109.779897
| 111.327302
| 112.021307
| 105.111527
| 98.980263
| 84.656052
| 111.218385
| 111.1636
| 111.113415
| 111.240567
| 111.19768
| 108.59467
| 104.471672
| 100.467452
| 88.34508
| 111.656454
| 110.27242
| 110.346708
| 112.649455
| 110.047909
| 106.437505
| 93.312816
| 111.705618
| 112.108693
| 113.047582
| 111.233407
| 108.395953
| 115.270762
| 119.457044
| 118.358494
| -0.053898
| -0.309786
| 21.865426
| 19.841349
| 26.07519
| 109.744846
| 117.384478
| 114.591965
| 105.724027
| 56.391604
| 100.401024
| 114.638298
| 81.942634
| 80.802578
| 24.942365
| -18.057366
| 8,854,842,600
| -0.037353
| 125
| 36.884963
| 109.779897
| 2.907493
| 115.594884
| 103.964911
| 3.902941
| 111.233306
| 119.039187
| 103.427424
| 117.345512
| 100.401024
| 108.873268
| 110.863113
| 108.646045
| 107.094421
| 112.414738
| 114.631806
| 113.346613
| 110.872718
| 108.873268
| 106.873818
| 104.027144
| 100.401024
| 117.345512
| 0
| 0.025541
| 96,849,000
| 0
|
AAPL
| 2020-10-08T00:00:00
| 111.960289
| 113.352854
| 111.590232
| 113.20678
| 83,477,200
| 111.664244
| 109.851961
| 110.687307
| 112.412803
| 105.416689
| 99.334459
| 84.872515
| 111.366766
| 111.308453
| 111.243703
| 111.305996
| 111.256342
| 108.726655
| 104.668741
| 100.695033
| 88.580057
| 111.829795
| 110.480077
| 110.395399
| 112.647062
| 110.228139
| 106.694535
| 93.5845
| 111.549342
| 111.707217
| 112.653751
| 111.88912
| 108.270836
| 114.838414
| 119.260497
| 118.63199
| 0.017651
| -0.244298
| 21.01255
| 20.694413
| 25.254965
| 111.960285
| 117.384478
| 116.472062
| 107.5743
| 62.065901
| 100.401024
| 114.638298
| 81.190158
| 77.314212
| 30.584793
| -18.809842
| 8,771,365,400
| -0.009572
| 124
| 36.907543
| 109.851961
| 2.944404
| 115.740768
| 103.963153
| 3.695656
| 111.302542
| 118.693854
| 103.91123
| 115.719232
| 100.401024
| 108.060128
| 111.911608
| 111.298098
| 110.528776
| 112.680931
| 113.294441
| 112.104135
| 109.867677
| 108.060128
| 106.252579
| 103.679121
| 100.401024
| 115.719232
| 1
| -0.035633
| 0
| 83,477,200
|
AAPL
| 2020-10-09T00:00:00
| 113.907928
| 113.937142
| 111.911591
| 112.262167
| 100,506,900
| 112.120966
| 110.093954
| 110.535
| 112.820896
| 105.768784
| 99.712554
| 85.09839
| 111.874998
| 111.781085
| 111.653584
| 111.542536
| 111.46031
| 108.929842
| 104.911877
| 100.956675
| 88.832076
| 112.237738
| 110.866359
| 110.643139
| 112.705695
| 110.451593
| 106.983119
| 93.87341
| 112.25042
| 112.192269
| 112.728513
| 112.566365
| 108.302269
| 114.4463
| 119.064186
| 118.907969
| 0.228874
| -0.149664
| 20.033284
| 20.999851
| 24.308651
| 111.960285
| 112.934114
| 118.989784
| 109.851727
| 60.616309
| 102.251286
| 114.638298
| 94.10375
| 85.745514
| 42.036216
| -5.89625
| 8,871,872,300
| 0.037183
| 125
| 36.935418
| 110.093954
| 3.07268
| 116.239315
| 103.948594
| 3.347167
| 111.550674
| 118.245008
| 104.85634
| 115.719232
| 100.401024
| 108.060128
| 112.301125
| 111.249396
| 110.538503
| 113.012018
| 114.063748
| 112.104135
| 109.867677
| 108.060128
| 106.252579
| 103.679121
| 100.401024
| 115.719232
| 0
| 0.012241
| 100,506,900
| 0
|
AAPL
| 2020-10-12T00:00:00
| 121.143425
| 121.903005
| 116.157455
| 116.917035
| 240,226,800
| 113.040254
| 110.534122
| 110.668998
| 113.177923
| 106.201864
| 100.148204
| 85.353624
| 113.728684
| 113.483328
| 113.113559
| 112.415344
| 112.205165
| 109.408806
| 105.339023
| 101.356412
| 89.153582
| 113.878185
| 111.91869
| 111.459172
| 113.032068
| 110.856189
| 107.407493
| 94.232067
| 115.449999
| 114.68047
| 114.363551
| 113.726813
| 108.679558
| 114.215485
| 118.939982
| 119.213087
| 0.968945
| 0.074058
| 20.068862
| 31.803734
| 20.968807
| 115.592638
| 111.152014
| 119.30747
| 109.867518
| 66.500633
| 102.251286
| 121.903005
| 96.134792
| 90.476233
| 117.421849
| -3.865208
| 9,112,099,100
| 0.064409
| 126
| 37.008216
| 110.534122
| 3.923993
| 118.382108
| 102.686136
| 3.660877
| 112.464269
| 119.786023
| 105.142516
| 121.903005
| 100.401024
| 111.152014
| 113.25222
| 112.567299
| 111.226669
| 114.59285
| 115.277771
| 116.828537
| 113.689248
| 111.152014
| 108.614781
| 105.002448
| 100.401024
| 121.903005
| 0
| 0.053112
| 240,226,800
| 0
|
AAPL
| 2020-10-13T00:00:00
| 117.929794
| 122.10749
| 116.517756
| 121.990629
| 262,330,500
| 113.722902
| 110.804844
| 110.991526
| 113.418623
| 106.628419
| 100.557502
| 85.592923
| 114.568906
| 114.291777
| 113.854519
| 112.916657
| 112.645521
| 109.742963
| 105.670359
| 101.684598
| 89.439912
| 114.767192
| 112.623039
| 112.017695
| 113.218416
| 111.164818
| 107.759603
| 94.556208
| 118.274722
| 117.203084
| 116.203266
| 114.937138
| 109.256377
| 114.067616
| 118.844512
| 119.530859
| 1.281372
| 0.315521
| 20.142314
| 29.165119
| 19.003001
| 115.694881
| 111.254257
| 118.68296
| 109.867518
| 69.015183
| 102.251286
| 122.10749
| 78.96025
| 89.732931
| 99.770154
| -21.03975
| 8,849,768,600
| 0.036964
| 125
| 37.084537
| 110.804844
| 4.241782
| 119.288408
| 102.32128
| 3.6887
| 112.984796
| 120.362195
| 105.607396
| 122.10749
| 100.401024
| 111.254257
| 119.734628
| 117.566252
| 113.989079
| 123.311801
| 125.480178
| 116.984764
| 113.81562
| 111.254257
| 108.692894
| 105.046208
| 100.401024
| 122.10749
| 1
| -0.012208
| 0
| 262,330,500
|
AAPL
| 2020-10-14T00:00:00
| 118.017464
| 119.809292
| 116.488564
| 117.832435
| 150,712,000
| 114.246819
| 111.245986
| 111.142274
| 113.646933
| 107.029734
| 100.962719
| 85.830581
| 115.258617
| 114.969174
| 114.494972
| 113.380367
| 113.058748
| 110.067453
| 105.995283
| 102.008021
| 89.724266
| 115.548022
| 113.309956
| 112.558151
| 113.398763
| 111.46453
| 108.105345
| 94.87884
| 120.014218
| 119.001003
| 117.751935
| 116.097784
| 109.973593
| 113.995246
| 118.773651
| 119.857606
| 1.518543
| 0.556125
| 20.201061
| 27.514827
| 17.97747
| 115.694881
| 111.254257
| 120.400484
| 109.867518
| 68.139825
| 104.851394
| 122.10749
| 76.298079
| 83.797707
| 86.386059
| -23.701921
| 9,000,480,600
| 0.08003
| 126
| 37.128367
| 111.245986
| 4.515462
| 120.27691
| 102.215063
| 3.560712
| 113.464097
| 120.58552
| 106.342674
| 122.10749
| 100.401024
| 111.254257
| 118.85168
| 115.59587
| 113.261946
| 121.185604
| 124.441414
| 116.984764
| 113.81562
| 111.254257
| 108.692894
| 105.046208
| 100.401024
| 122.10749
| 0
| 0.032004
| 150,712,000
| 0
|
AAPL
| 2020-10-15T00:00:00
| 117.550018
| 118.027189
| 115.057037
| 115.612115
| 112,559,200
| 114.628557
| 111.750913
| 111.423514
| 113.858167
| 107.415032
| 101.36851
| 86.063327
| 115.716898
| 115.438419
| 114.964979
| 113.759426
| 113.40423
| 110.360887
| 106.299355
| 102.315784
| 90.001139
| 116.148603
| 113.91034
| 113.051055
| 113.551825
| 111.74138
| 108.433806
| 95.194456
| 120.071204
| 119.645661
| 118.713374
| 117.1104
| 110.780728
| 113.976365
| 118.7191
| 120.187771
| 1.649765
| 0.774853
| 19.783918
| 26.092677
| 19.539422
| 115.709489
| 111.254257
| 120.520774
| 109.867518
| 63.102215
| 109.282272
| 122.10749
| 64.464763
| 73.241031
| 68.623673
| -35.535237
| 8,887,921,400
| 0.110251
| 125
| 37.160882
| 111.750913
| 4.631938
| 121.014788
| 102.487038
| 3.44107
| 113.853233
| 120.735373
| 106.971093
| 122.10749
| 100.401024
| 111.254257
| 118.105107
| 116.400921
| 114.784378
| 119.721649
| 121.425835
| 116.984764
| 113.81562
| 111.254257
| 108.692894
| 105.046208
| 100.401024
| 122.10749
| 1
| -0.030355
| 112,559,200
| 0
|
AAPL
| 2020-10-16T00:00:00
| 115.904251
| 118.368026
| 115.699749
| 118.10509
| 115,393,800
| 115.212849
| 112.34397
| 111.696962
| 113.96183
| 107.780622
| 101.75449
| 86.279744
| 115.754368
| 115.523115
| 115.109482
| 113.95441
| 113.596539
| 110.578274
| 106.552115
| 102.584862
| 90.258882
| 116.380548
| 114.305896
| 113.395727
| 113.632064
| 111.96478
| 108.721643
| 95.491381
| 118.720332
| 119.101106
| 118.957112
| 117.789097
| 111.579884
| 113.977286
| 118.661546
| 120.512398
| 1.602488
| 0.94038
| 19.481015
| 25.458376
| 18.60888
| 115.709489
| 111.254257
| 120.644712
| 109.867518
| 56.510555
| 109.282272
| 122.10749
| 51.632488
| 64.131776
| 62.988824
| -48.367512
| 8,772,527,600
| 0.150841
| 124
| 37.193506
| 112.34397
| 4.343462
| 121.030894
| 103.657047
| 3.420204
| 114.048568
| 120.888975
| 107.20816
| 122.10749
| 100.401024
| 111.254257
| 116.878081
| 115.728974
| 113.90793
| 118.699126
| 119.848233
| 116.984764
| 113.81562
| 111.254257
| 108.692894
| 105.046208
| 100.401024
| 122.10749
| 1
| -0.08352
| 0
| 115,393,800
|
AAPL
| 2020-10-19T00:00:00
| 112.943855
| 117.267619
| 112.632233
| 116.819662
| 120,639,300
| 115.162212
| 112.631248
| 111.721113
| 114.056631
| 108.10674
| 102.110526
| 86.484889
| 115.192266
| 115.054159
| 114.776309
| 113.862542
| 113.546333
| 110.671042
| 106.720319
| 102.789991
| 90.484603
| 115.968003
| 114.363028
| 113.491642
| 113.592143
| 112.100655
| 108.943215
| 95.756696
| 116.283257
| 117.113509
| 118.126876
| 117.931363
| 112.254284
| 113.937351
| 118.56671
| 120.818631
| 1.311029
| 1.01451
| 18.225813
| 23.375669
| 22.500271
| 116.624888
| 111.254257
| 120.526873
| 110.511506
| 52.833599
| 109.282272
| 122.10749
| 28.549871
| 48.215707
| 26.123094
| -71.450129
| 8,651,888,300
| 0.051373
| 123
| 37.226302
| 112.631248
| 4.171829
| 120.974905
| 104.287591
| 3.630271
| 113.943357
| 121.203899
| 106.682815
| 122.10749
| 102.251286
| 112.179388
| 116.657342
| 114.946658
| 113.989066
| 117.614935
| 119.325619
| 117.421426
| 114.52242
| 112.179388
| 109.836356
| 106.500514
| 102.251286
| 122.10749
| 1
| -0.128559
| 0
| 120,639,300
|
AAPL
| 2020-10-20T00:00:00
| 114.4338
| 115.865319
| 112.60301
| 113.158088
| 124,423,700
| 115.585825
| 112.908788
| 111.797851
| 114.149777
| 108.421163
| 102.482215
| 86.694619
| 115.040573
| 114.941366
| 114.723615
| 113.914474
| 113.6146
| 110.818601
| 106.923305
| 103.020561
| 90.722903
| 115.835565
| 114.534699
| 113.70031
| 113.606934
| 112.267156
| 109.18724
| 96.034794
| 114.339406
| 115.251744
| 116.927733
| 117.847708
| 112.841913
| 113.886929
| 118.454108
| 121.111949
| 1.186593
| 1.048927
| 17.051466
| 22.010901
| 21.23891
| 116.848861
| 111.254257
| 120.526873
| 110.511506
| 52.563343
| 109.282272
| 122.10749
| 40.167174
| 40.116511
| 23.46984
| -59.832826
| 8,776,312,000
| 0.029491
| 124
| 37.260763
| 112.908788
| 4.093244
| 121.095276
| 104.7223
| 3.610099
| 113.990066
| 121.210265
| 106.769867
| 122.10749
| 102.251286
| 112.179388
| 114.281236
| 111.294852
| 109.645849
| 115.930239
| 118.916622
| 117.421426
| 114.52242
| 112.179388
| 109.836356
| 106.500514
| 102.251286
| 122.10749
| 0
| -0.066424
| 124,423,700
| 0
|
AAPL
| 2020-10-21T00:00:00
| 113.810532
| 115.60236
| 113.401521
| 113.615763
| 89,946,000
| 115.760136
| 113.383525
| 111.982487
| 114.295754
| 108.731036
| 102.838169
| 86.902937
| 114.794564
| 114.73576
| 114.583141
| 113.905025
| 113.629671
| 110.935931
| 107.104548
| 103.234224
| 90.952631
| 115.512784
| 114.62058
| 113.855132
| 113.59363
| 112.408982
| 109.411563
| 96.304604
| 113.131649
| 113.846735
| 115.547642
| 117.543242
| 113.324097
| 113.813052
| 118.315228
| 121.389444
| 1.025859
| 1.044313
| 15.961001
| 21.11525
| 20.374672
| 117.00954
| 111.254257
| 120.526873
| 110.511506
| 50.12185
| 109.282272
| 122.10749
| 35.307467
| 34.674837
| 17.767521
| -64.692533
| 8,686,366,000
| 0.057488
| 123
| 37.285454
| 113.383525
| 3.560042
| 120.50361
| 106.26344
| 3.634444
| 113.972967
| 121.241856
| 106.704079
| 122.10749
| 102.251286
| 112.179388
| 114.30071
| 112.7361
| 111.038401
| 115.998409
| 117.563018
| 117.421426
| 114.52242
| 112.179388
| 109.836356
| 106.500514
| 102.251286
| 122.10749
| 1
| -0.112966
| 89,946,000
| 0
|
AAPL
| 2020-10-22T00:00:00
| 112.719849
| 114.949901
| 111.590212
| 114.375342
| 101,988,000
| 115.836092
| 113.750168
| 112.193222
| 114.349119
| 108.998241
| 103.179596
| 87.099999
| 114.379621
| 114.369231
| 114.29648
| 113.797282
| 113.559685
| 111.005889
| 107.252319
| 103.422058
| 91.16922
| 114.960005
| 114.557372
| 113.911852
| 113.53183
| 112.513951
| 109.60724
| 96.561489
| 112.448344
| 112.855025
| 114.228674
| 117.029169
| 113.699006
| 113.69982
| 118.138038
| 121.646891
| 0.80123
| 0.995697
| 15.274871
| 19.791301
| 22.47756
| 116.848851
| 111.254257
| 118.301692
| 110.511506
| 54.524331
| 109.311489
| 122.10749
| 26.636134
| 34.036925
| -13.451203
| -73.363866
| 8,584,378,000
| 0.032031
| 122
| 37.313033
| 113.750168
| 3.031515
| 119.813197
| 107.687138
| 3.556539
| 113.853623
| 120.9667
| 106.740546
| 122.10749
| 104.851394
| 113.479442
| 114.271471
| 112.940582
| 112.070632
| 115.141421
| 116.47231
| 118.035051
| 115.515661
| 113.479442
| 111.443223
| 108.544199
| 104.851394
| 122.10749
| 1
| -0.152195
| 0
| 101,988,000
|
AAPL
| 2020-10-23T00:00:00
| 112.028458
| 113.498931
| 111.288351
| 113.343116
| 82,572,600
| 115.648145
| 113.884555
| 112.512636
| 114.349703
| 109.250912
| 103.509783
| 87.285818
| 113.909388
| 113.943636
| 113.947554
| 113.636479
| 113.441898
| 111.04599
| 107.378007
| 103.592482
| 91.376775
| 114.267708
| 114.3934
| 113.899177
| 113.440824
| 112.593693
| 109.782465
| 96.809533
| 111.973622
| 112.086049
| 112.981494
| 116.329258
| 113.966227
| 113.558954
| 117.916681
| 121.880971
| 0.560955
| 0.908748
| 14.732398
| 18.949398
| 22.102269
| 116.69792
| 111.254257
| 116.639501
| 110.511506
| 47.33578
| 109.311489
| 122.10749
| 21.232954
| 27.725518
| -37.636501
| -78.767046
| 8,501,805,400
| -0.031693
| 121
| 37.335143
| 113.884555
| 2.881624
| 119.647803
| 108.121308
| 3.461938
| 113.679797
| 120.603674
| 106.755921
| 122.10749
| 109.282272
| 115.694881
| 113.086654
| 111.223407
| 109.726965
| 114.583096
| 116.446343
| 119.080738
| 117.208257
| 115.694881
| 114.181505
| 112.026869
| 109.282272
| 122.10749
| 1
| -0.184975
| 0
| 82,572,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.