Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
2021-03-22T00:00:00
120.547028
121.015971
117.489147
117.557534
111,912,300
119.412779
119.610617
121.0742
126.227564
125.716021
122.670812
113.258841
119.543993
119.598374
119.762321
120.970776
121.519945
123.177775
122.654143
121.078866
111.730974
119.647159
119.304292
119.704291
123.642176
125.108769
124.657532
119.974276
118.842445
119.522844
120.238405
118.678916
116.073038
119.502488
124.116828
130.144246
-1.88452
-2.291887
29.929354
20.816135
28.543443
120.351648
123.204352
131.811282
127.45419
47.426331
113.532471
124.288796
65.213321
43.320398
0.868206
-34.786679
7,794,479,800
-0.100676
118
40.605888
119.610617
2.663073
124.936763
114.284472
3.71803
120.82617
128.262231
113.390109
125.754243
113.532471
119.643357
117.593339
116.554505
115.88366
118.264184
119.303018
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
0
0.004048
111,912,300
0
AAPL
2021-03-23T00:00:00
119.716606
121.377434
119.325821
120.488405
95,467,100
119.554436
119.448441
120.658015
126.045595
125.711379
122.732502
113.454623
119.578515
119.61987
119.755288
120.85676
121.381227
123.042042
122.576839
121.05189
111.810433
119.7024
119.314386
119.599861
123.386844
124.950889
124.599033
120.038532
118.633157
119.080033
120.030784
119.012229
115.965429
119.013406
123.624215
129.954141
-1.748573
-2.183224
28.785888
20.68533
27.375839
120.351648
123.204352
132.581926
127.741969
50.764318
113.532471
124.288796
57.493013
50.973969
7.591569
-42.506987
7,699,012,700
-0.176975
117
40.631902
119.448441
2.54448
124.537402
114.359481
3.594515
120.720497
127.909526
113.531468
125.754243
113.532471
119.643357
119.684049
118.352126
116.157224
121.87895
123.210873
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
1
-0.038815
0
95,467,100
AAPL
2021-03-24T00:00:00
117.323067
120.068328
117.303531
119.99017
88,530,500
119.565183
119.191501
120.237923
125.875652
125.676644
122.822843
113.636056
119.127426
119.20227
119.3811
120.535515
121.069061
122.817769
122.438582
120.978052
111.865285
119.296696
119.111969
119.343326
123.044784
124.730144
124.491916
120.077024
118.41859
118.487425
119.38455
119.145865
115.846586
118.527002
123.121986
129.758078
-1.813072
-2.109194
28.233582
19.526132
29.940684
120.351648
121.353025
132.430334
129.302776
49.937344
113.532471
124.288796
35.240623
52.648985
-17.409979
-64.759377
7,610,482,200
-0.252735
116
40.65528
119.191501
2.482882
124.157264
114.225738
3.444482
120.396932
127.285896
113.507969
125.754243
113.532471
119.643357
120.139954
118.902473
118.08834
120.954087
122.191567
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
1
-0.07527
0
88,530,500
AAPL
2021-03-25T00:00:00
117.811546
118.8569
116.258184
116.785743
98,844,700
119.43134
119.171962
119.881528
125.71899
125.657397
122.877947
113.807136
118.86425
118.949411
119.13963
120.287882
120.818483
122.621446
122.316818
120.915349
111.924452
118.977853
118.980545
119.156682
122.728544
124.523168
124.392682
120.118571
118.053936
118.038422
118.567519
119.149605
115.743189
118.051413
122.615169
129.557701
-1.803977
-2.048151
27.969374
18.477967
30.492774
120.27349
120.61543
131.619464
129.371056
48.666885
113.532471
124.288796
39.781947
44.171861
-26.752923
-60.218053
7,709,326,900
-0.198337
117
40.681532
119.171962
2.492594
124.157151
114.186773
3.325153
120.150705
126.801012
113.500398
125.754243
113.532471
119.643357
118.231642
116.394956
115.466845
119.159753
120.996439
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
0
-0.006062
98,844,700
0
AAPL
2021-03-26T00:00:00
118.417267
118.68105
116.180029
117.577081
94,071,200
119.448926
119.16952
119.543109
125.533667
125.626716
123.002017
113.970491
118.774853
118.852657
119.028497
120.117826
120.633774
122.456577
122.214198
120.865882
111.989057
118.793476
118.908669
119.044047
122.442202
124.332638
124.304352
120.164443
117.762627
117.879212
118.018642
119.079301
115.687689
117.602901
122.111314
129.355521
-1.727974
-1.984115
27.743107
17.504106
29.050384
120.234412
120.61543
131.116333
129.371056
59.085775
116.053031
124.288796
28.706937
34.576502
-25.677067
-71.293063
7,803,398,100
-0.105593
118
40.706695
119.16952
2.493346
124.156212
114.182828
3.14023
119.985616
126.266075
113.705156
125.754243
113.532471
119.643357
117.64221
116.42752
115.043494
119.026236
120.240926
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
0
0.053141
94,071,200
0
AAPL
2021-03-29T00:00:00
118.593117
119.755701
117.948327
118.847128
80,819,200
119.194918
118.856892
119.362958
125.39049
125.590185
123.128723
114.155309
118.738506
118.805468
118.961516
119.979216
120.4768
122.305068
122.118907
120.820877
112.054769
118.637875
118.853774
118.97097
122.170024
124.147544
124.217047
120.210439
117.842163
117.913134
117.910878
118.931998
115.694033
117.192005
121.612603
129.150418
-1.634707
-1.914234
27.089258
19.157154
27.905788
119.570071
120.131831
131.135846
129.371056
50.677494
116.180029
124.288796
29.759001
32.749295
-4.202311
-70.240999
7,884,217,300
-0.164334
119
40.728349
118.856892
2.1061
123.069093
114.644691
2.871566
119.852997
125.596128
114.109865
125.754243
113.532471
119.643357
117.759449
116.837847
115.258427
119.338868
120.26047
122.869905
121.085526
119.643357
118.201188
116.14793
113.532471
125.754243
0
0.103494
0
80,819,200
AAPL
2021-03-30T00:00:00
117.137444
117.625923
116.121405
117.342604
85,671,900
118.640981
118.601905
119.130051
125.252733
125.568063
123.224608
114.329325
118.418293
118.502191
118.680889
119.720873
120.219927
122.102416
121.987815
120.747938
112.105343
118.263788
118.690017
118.799777
121.846375
123.925103
124.098407
120.240112
117.748448
117.721434
117.720389
118.650937
115.706795
116.797657
121.106207
128.936165
-1.659128
-1.863212
26.967797
18.106478
30.429072
118.749419
119.643357
130.412748
129.371056
49.822383
116.121405
124.288796
12.440187
23.635375
-33.430717
-87.559813
7,798,545,400
-0.110947
118
40.750862
118.601905
1.980261
122.562427
114.641383
2.858307
119.594373
125.310987
113.877758
124.288796
113.532471
118.910633
118.765715
117.775729
116.958341
119.583103
120.573089
121.750303
120.17988
118.910633
117.641387
115.834324
113.532471
124.288796
1
0.046029
0
85,671,900
AAPL
2021-03-31T00:00:00
119.335609
120.674039
118.35865
118.84713
118,323,800
118.385996
118.606301
119.005
125.145477
125.55626
123.298556
114.509241
118.601757
118.653722
118.781615
119.685849
120.151902
121.993914
121.918021
120.719971
112.177286
118.390084
118.759893
118.815589
121.614331
123.761091
124.021398
120.289926
118.112021
118.008651
117.79823
118.465492
115.783258
116.460401
120.621301
128.721286
-1.484001
-1.78737
25.686314
23.411713
28.057889
118.749419
119.643357
126.673432
128.598901
50.416868
116.121405
124.288796
39.354117
27.184435
17.914295
-60.645883
7,916,869,200
-0.07548
119
40.782827
118.606301
1.981867
122.570036
114.642567
2.885523
119.569729
125.340774
113.798683
124.288796
113.532471
118.910633
116.961591
116.297258
115.457072
117.801776
118.466109
121.750303
120.17988
118.910633
117.641387
115.834324
113.532471
124.288796
0
0.096665
118,323,800
0
AAPL
2021-04-01T00:00:00
120.166023
121.318836
119.667772
120.81082
75,089,100
118.627306
118.746495
119.083548
124.972887
125.566324
123.341077
114.682264
118.91461
118.928686
118.994601
119.729501
120.152989
121.922232
121.871915
120.709001
112.256776
118.713726
118.908438
118.904899
121.419058
123.619243
123.959367
120.346213
118.883493
118.69424
118.244477
118.433182
115.94425
116.189648
120.168771
128.508986
-1.263638
-1.682624
24.271546
23.820743
26.796842
118.749419
119.643357
126.526885
128.598901
54.337294
116.121405
124.288796
49.521547
33.77195
39.767618
-50.478453
7,991,958,300
-0.060781
120
40.803313
118.746495
1.988386
122.723267
114.769724
2.831791
119.626518
125.2901
113.962937
124.288796
113.532471
118.910633
119.4561
118.23816
117.14071
120.553549
121.771489
121.750303
120.17988
118.910633
117.641387
115.834324
113.532471
124.288796
0
0.139476
0
75,089,100
AAPL
2021-04-05T00:00:00
122.999214
123.253226
120.234417
121.015987
88,651,200
119.204692
118.965335
119.264872
124.762532
125.622359
123.413246
114.870047
119.731531
119.668782
119.610696
120.026748
120.371929
121.964467
121.901581
120.754352
112.363666
119.508618
119.313459
119.206104
121.341659
123.551687
123.952598
120.428968
120.647342
120.179102
119.469439
118.760827
116.254556
116.035771
119.776354
128.310079
-0.850579
-1.516215
22.763087
26.541931
24.919299
119.687315
119.643357
126.434067
128.598901
54.216383
116.121405
124.288796
84.210603
57.695422
85.100239
-15.789397
8,080,609,500
-0.082819
121
40.828348
118.965335
2.203255
123.371844
114.558826
2.802482
119.947728
125.552692
114.342763
124.288796
113.532471
118.910633
120.38421
119.449585
118.733146
121.100649
122.035274
121.750303
120.17988
118.910633
117.641387
115.834324
113.532471
124.288796
0
0.175382
88,651,200
0
AAPL
2021-04-06T00:00:00
123.302048
124.200849
122.754953
123.585367
80,171,300
119.480194
119.446487
119.203127
124.515312
125.603091
123.511562
115.059175
120.445634
120.329376
120.178596
120.324502
120.597323
122.016921
121.938436
120.804802
112.472505
120.253592
119.726479
119.516656
121.284386
123.490626
123.950396
120.512869
122.598616
121.86693
120.963239
119.392301
116.683433
115.994986
119.441919
128.125266
-0.493106
-1.311593
21.660308
27.873028
24.068718
120.161127
119.643357
126.434067
128.598901
51.496681
116.121405
124.200849
88.875461
74.202537
121.528573
-11.124539
8,160,780,800
-0.025482
122
40.851059
119.446487
2.032163
123.510813
115.38216
2.68036
120.267187
125.627908
114.906466
124.288796
116.053031
120.170913
122.162286
121.071345
119.143477
124.090154
125.181095
122.345155
121.142734
120.170913
119.199093
117.815485
116.053031
124.288796
0
0.205205
0
80,171,300
AAPL
2021-04-07T00:00:00
124.95311
124.972646
122.2567
122.930804
83,466,700
120.003844
119.77914
119.311764
124.226
125.606747
123.629804
115.259001
121.347129
121.170054
120.913137
120.745285
120.932383
122.132066
122.017769
120.886946
112.59669
121.248667
120.25092
119.958962
121.301554
123.473522
123.978941
120.611316
124.489496
123.730361
122.645257
120.32628
117.251881
116.080519
119.181418
127.96079
-0.075707
-1.064416
20.877262
27.908178
22.514169
120.547025
119.643357
125.508403
128.598901
57.052996
116.121405
124.972646
99.779286
90.955117
137.454435
-0.220714
8,244,247,500
-0.011489
123
40.875164
119.77914
2.353714
124.486569
115.071712
2.628721
120.713465
125.970907
115.456023
124.972646
116.121405
120.547025
123.419283
122.637718
121.973387
124.083613
124.865179
122.883753
121.591472
120.547025
119.502579
118.01557
116.121405
124.972646
0
0.229677
83,466,700
0
AAPL
2021-04-08T00:00:00
127.35643
127.385738
125.558828
125.978914
88,844,600
121.007181
120.286182
119.636114
123.980072
125.630872
123.737741
115.459725
122.548989
122.29485
121.904412
121.346298
121.426541
122.336943
122.15826
121.015055
112.743554
122.585501
120.972566
120.577782
121.424316
123.519566
124.052736
120.731688
126.462694
125.717372
124.576018
121.567088
117.99296
116.315356
119.016695
127.825097
0.443896
-0.762753
20.846596
32.089027
21.193787
121.753571
120.459104
125.139606
128.598901
73.987247
116.121405
127.385738
99.73982
96.131522
203.586394
-0.26018
8,333,092,100
0.065252
124
40.901539
120.286182
2.818745
125.923673
114.648691
2.492645
121.346128
126.331418
116.360839
127.385738
116.121405
121.753571
124.060818
123.148991
121.344872
125.864937
126.776764
124.727355
123.082762
121.753571
120.42438
118.531972
116.121405
127.385738
0
0.249453
88,844,600
0
AAPL
2021-04-09T00:00:00
129.935608
129.97468
126.486942
126.809341
106,686,700
122.219587
120.825463
120.139053
123.807189
125.715919
123.874202
115.664037
124.026313
123.684079
123.139981
122.127144
122.081084
122.63493
122.362927
121.1917
112.914619
124.208851
121.891559
121.370051
121.657866
123.632848
124.175466
120.875727
128.73224
127.996043
126.896775
123.156144
118.930381
116.720827
118.965526
127.725557
1.05168
-0.399867
21.454645
35.5881
19.434006
123.048042
121.753575
124.946939
128.598901
78.795947
116.121405
129.97468
99.71796
99.745688
226.398451
-0.28204
8,439,778,800
0.131447
125
40.934134
120.825463
3.531551
127.888565
113.762362
2.619649
122.164174
127.403472
116.924876
129.97468
116.121405
123.048042
126.766999
126.14826
124.940089
127.975169
128.593908
126.705307
124.682729
123.048042
121.413356
119.086006
116.121405
129.97468
0
0.265114
106,686,700
0
AAPL
2021-04-12T00:00:00
128.216171
129.789077
127.620225
129.466678
91,420,000
123.199477
121.324202
120.522803
123.696882
125.75762
123.99298
115.867614
124.864285
124.508096
123.920933
122.680692
122.553014
122.853802
122.51696
121.330798
113.066873
125.29914
122.595436
121.991368
121.830768
123.698644
124.261445
121.000624
130.108817
129.474352
128.71675
124.765148
119.944912
117.235582
118.996581
127.651539
1.378716
-0.04415
22.019262
33.593877
18.344997
123.048042
121.753575
124.70514
128.598901
68.735127
116.121405
129.97468
87.30619
95.58799
191.98425
-12.69381
8,348,358,800
0.07314
124
40.961506
121.324202
3.838418
129.001037
113.647366
2.514275
122.740555
127.769104
117.712005
129.97468
116.121405
123.048042
128.799077
127.623474
125.311339
131.111211
132.286814
126.705307
124.682729
123.048042
121.413356
119.086006
116.121405
129.97468
1
0.177178
0
91,420,000
AAPL
2021-04-13T00:00:00
131.332657
131.557368
128.890258
129.388517
91,266,500
124.473431
121.834175
121.228948
123.74899
125.7934
124.132778
116.080965
126.157959
125.748925
125.061198
123.467235
123.228371
123.186306
122.748952
121.528855
113.248622
126.777899
123.548622
122.822895
122.13021
123.845356
124.406786
121.154505
131.368446
130.871426
130.42145
126.518601
121.081234
117.88392
119.131554
127.61308
1.867838
0.338247
22.954791
35.142346
16.875435
124.958009
122.544919
123.496997
128.198349
75.526024
116.121405
131.557368
98.544235
95.189461
202.056847
-1.455765
8,439,625,300
0.065234
125
40.989791
121.834175
4.441828
130.71783
112.950519
2.606388
123.55885
128.771626
118.346074
131.557368
116.121405
123.839387
128.541824
127.294572
126.372973
129.463424
130.710676
127.914481
125.66083
123.839387
122.017943
119.424701
116.121405
131.557368
0
0.201107
91,266,500
0
AAPL
2021-04-14T00:00:00
128.987976
131.889547
128.626506
131.830932
87,222,800
125.658485
122.149733
121.656466
123.711673
125.809883
124.258006
116.296214
126.723963
126.337843
125.665318
123.96912
123.671418
123.413822
122.913137
121.67656
113.405233
127.598726
124.229937
123.419744
122.33566
123.929424
124.502928
121.282933
131.450916
131.292422
131.309347
128.079109
122.21016
118.590931
119.328652
127.597426
2.042726
0.679143
23.898672
33.202665
15.564139
125.77866
123.971289
121.880594
127.53402
75.688551
116.121405
131.889547
81.598522
89.149649
160.958237
-18.401478
8,352,402,500
0.050526
124
41.016105
122.149733
4.720293
131.590319
112.709147
2.641977
124.07591
129.359863
118.791956
131.889547
116.121405
124.005476
130.593428
129.629487
127.926318
132.296597
133.260538
128.168266
125.866117
124.005476
122.144835
119.495787
116.121405
131.889547
1
0.120561
0
87,222,800
AAPL
2021-04-15T00:00:00
131.401077
131.889557
130.560891
130.736752
89,347,100
126.865031
122.625514
122.223885
123.706035
125.845404
124.420632
116.513626
127.659386
127.258431
126.547743
124.644753
124.266007
123.727048
123.136504
121.869125
113.584296
128.642834
125.111017
124.169329
122.637206
124.07656
124.644375
121.43323
131.595806
131.644108
132.062644
129.564497
123.373017
119.375066
119.599248
127.610726
2.348967
1.013108
24.775135
30.903129
14.486194
126.061987
124.005481
121.880594
127.53402
77.588349
116.121405
131.889557
96.902111
92.348289
160.874057
-3.097889
8,441,749,600
0.04177
125
41.043783
122.625514
5.152068
132.92965
112.321378
2.66361
124.773545
130.100765
119.446325
131.889557
116.121405
124.005481
129.834676
127.779805
126.571635
131.042847
133.097718
128.168273
125.866123
124.005481
122.144839
119.495789
116.121405
131.889557
0
0.151092
89,347,100
0
AAPL
2021-04-16T00:00:00
131.068924
131.567168
130.209195
131.205698
84,922,400
127.955322
123.291314
122.700643
123.714239
125.815105
124.573986
116.725707
128.341293
127.951248
127.243309
125.228768
124.789308
124.014965
123.345252
122.051299
113.758272
129.407178
125.915152
124.849717
122.925946
124.214021
124.776024
121.578059
131.670141
131.708482
132.4621
130.868957
124.519864
120.204965
119.925037
127.647549
2.535633
1.317613
25.399051
29.860778
14.871131
127.073128
124.005481
121.880594
127.53402
75.972847
116.121405
131.889557
94.795629
91.098754
132.287314
-5.204371
8,356,827,200
0.107986
124
41.069977
123.291314
5.346005
133.983324
112.599304
2.581964
125.373105
130.537032
120.209177
131.889557
116.121405
124.005481
131.283842
130.678127
129.955176
132.006792
132.612508
128.168273
125.866123
124.005481
122.144839
119.495789
116.121405
131.889557
1
0.07644
0
84,922,400
AAPL
2021-04-19T00:00:00
131.733215
132.348705
130.267776
130.433857
94,264,200
128.828722
124.016707
123.240315
123.66842
125.817336
124.746665
116.941948
129.019678
128.638879
127.934064
125.820082
125.323455
124.317641
123.565987
122.24302
113.937127
130.094067
126.719142
125.54453
123.240416
124.369761
124.917791
121.727387
131.889921
131.938385
132.729566
132.0052
125.644175
121.069334
120.299454
127.706744
2.705978
1.595286
26.190448
30.266586
14.087014
127.302702
124.235055
121.880594
127.53402
76.44523
116.121405
132.348705
96.207075
95.968272
120.800562
-3.792925
8,451,091,400
0.199633
125
41.09925
124.016707
5.462607
134.941921
113.091492
2.601503
125.97883
131.181836
120.775823
132.348705
116.121405
124.235055
130.948429
130.32969
129.590455
131.687663
132.306402
128.519062
126.149876
124.235055
122.320233
119.594047
116.121405
132.348705
0
0.11223
94,264,200
0
AAPL
2021-04-20T00:00:00
130.04306
132.4073
128.77301
131.909056
94,812,300
129.502823
124.491508
123.59671
123.5971
125.811988
124.936486
117.149738
129.224354
128.894184
128.258525
126.203989
125.686502
124.542167
123.736437
122.397476
114.097385
130.314856
127.293081
126.067818
123.490402
124.480965
125.02267
121.857747
131.618276
131.646392
132.474024
132.789356
126.677727
121.918547
120.69421
127.777626
2.673774
1.810984
26.104326
27.535833
16.526879
128.983064
124.264352
121.880594
127.53402
75.730472
118.35865
132.4073
83.171053
91.391253
89.38922
-16.828947
8,356,279,100
0.140618
124
41.128125
124.491508
5.55703
135.605568
113.377449
2.684545
126.365899
131.734989
120.99681
132.4073
116.121405
124.264352
131.449899
130.551093
129.36897
132.632021
133.530827
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
1
0.042269
0
94,812,300
AAPL
2021-04-21T00:00:00
130.424103
130.668343
128.274795
129.310369
68,847,100
130.049922
125.026883
123.906602
123.530472
125.825118
125.117242
117.347599
129.464304
129.172351
128.591691
126.587635
126.050932
124.772832
123.912428
122.556419
114.25984
130.482362
127.85809
126.593002
123.758127
124.602336
125.131336
121.98983
131.110933
131.279027
132.064759
133.289443
127.636832
122.747917
121.10584
127.857675
2.648469
1.978481
25.762401
25.879735
16.784778
129.447121
124.264352
121.145427
127.53402
73.834592
119.667772
132.4073
84.432725
87.936951
69.674079
-15.567275
8,425,126,200
0.206291
125
41.14917
125.026883
5.588496
136.203875
113.849891
2.602898
126.752395
131.958192
121.546598
132.4073
116.121405
124.264352
130.40779
128.40828
126.7735
132.04257
134.04208
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
0
0.082242
68,847,100
0
AAPL
2021-04-22T00:00:00
128.900055
131.059127
128.382268
129.974702
84,566,500
130.204285
125.605733
124.187185
123.450948
125.86059
125.274368
117.539248
129.351454
129.122843
128.639131
126.797855
126.270096
124.934684
124.043681
122.682036
114.405514
130.273295
128.226963
126.977114
123.968699
124.683255
125.206243
122.10478
130.17059
130.467676
131.300482
133.40033
128.475496
123.525533
121.512045
127.93742
2.476885
2.078162
25.580831
25.117767
15.651072
130.013763
124.264352
121.514232
127.53402
68.230097
120.234417
132.4073
71.188049
79.597276
55.242988
-28.811951
8,340,559,700
0.226571
124
41.174566
125.605733
5.342707
136.291146
114.920319
2.652444
126.956934
132.261821
121.652046
132.4073
116.121405
124.264352
129.78908
128.909817
127.395532
131.303365
132.182628
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
1
0.016007
0
84,566,500
AAPL
2021-04-23T00:00:00
131.225204
132.00676
129.114968
129.114968
78,657,500
130.333244
126.276416
124.726076
123.430041
125.906253
125.449282
117.731977
129.726204
129.50509
129.036989
127.200342
126.651258
125.181371
124.232669
122.851208
114.572874
130.458917
128.762151
127.5185
124.273572
124.824429
125.324082
122.240958
129.938005
130.203659
130.929803
133.383637
129.277566
124.292723
121.936138
128.02343
2.499709
2.162471
25.738047
25.536982
14.432671
130.341047
124.264352
121.514232
127.53402
67.541716
122.2567
132.4073
88.354426
81.325067
62.596451
-11.645574
8,419,217,200
0.238676
125
41.1988
126.276416
5.151283
136.578982
115.97385
2.653837
127.363436
132.671109
122.055762
132.4073
116.121405
124.264352
129.44715
127.835173
126.77029
130.512032
132.12401
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
0
0.059296
78,657,500
0
AAPL
2021-04-26T00:00:00
131.615952
131.948114
130.482675
131.723418
66,905,100
130.673222
126.93635
125.3017
123.422029
126.014485
125.604107
117.924666
130.104154
129.888883
129.433752
127.601761
127.033157
125.433707
124.426966
123.024767
114.742457
130.692136
129.270678
128.04849
124.594588
124.974685
125.446194
122.379107
130.400353
130.393477
130.858042
133.301311
130.040819
125.055851
122.380529
128.114717
2.520274
2.234032
25.884033
24.565523
13.883634
130.341047
124.264352
121.296858
127.53402
67.662962
122.2567
132.4073
92.203923
83.915466
59.239632
-7.796077
8,486,122,300
0.220762
126
41.219492
126.93635
4.93224
136.800829
117.07187
2.655233
127.768437
133.078903
122.457972
132.4073
116.121405
124.264352
130.782311
129.557862
127.890519
132.449654
133.674103
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
0
0.096012
0
66,905,100
AAPL
2021-04-27T00:00:00
131.293594
132.290097
131.020047
131.899305
66,015,800
130.669316
127.571374
125.731563
123.402881
126.06223
125.719907
118.11493
130.342042
130.144285
129.719882
127.937382
127.360883
125.663507
124.607666
123.188506
114.907145
130.804931
129.685654
128.509405
124.903277
125.113609
125.558857
122.512131
131.047132
130.856041
130.964618
133.169386
130.750181
125.801336
122.837724
128.207593
2.481951
2.283616
26.144745
24.646484
13.407594
130.341047
124.264352
121.78045
127.53402
64.276418
125.558828
132.4073
83.737893
88.098748
51.445401
-16.262107
8,420,106,500
0.214295
125
41.239827
127.571374
4.60848
136.788334
118.354413
2.551954
128.104167
133.208075
123.000258
132.4073
116.121405
124.264352
131.348914
130.749713
129.883475
132.215152
132.814353
128.563829
126.186088
124.264352
122.342617
119.606586
116.121405
132.4073
1
0.026924
0
66,015,800
AAPL
2021-04-28T00:00:00
130.502258
131.909082
130.013779
131.215435
107,760,100
130.820744
128.239614
126.162989
123.410502
126.084726
125.824282
118.303388
130.374085
130.209371
129.840247
128.170553
127.602528
125.853262
124.762787
123.333333
115.06232
130.774557
129.964786
128.876382
125.181684
125.230451
125.653557
122.635388
131.295101
131.04877
130.940466
132.953743
131.382643
126.512772
123.299048
128.297298
2.360514
2.298995
25.726285
23.359293
15.480195
130.341047
124.264352
121.778
127.53402
57.63767
126.486942
132.4073
67.822185
81.254667
33.485042
-32.177815
8,312,346,400
0.16451
124
41.27271
128.239614
3.935774
136.111162
120.368067
2.513574
128.332556
133.359704
123.305408
132.4073
118.35865
125.382975
131.53458
130.779062
130.264529
132.049112
132.80463
129.091819
127.040716
125.382975
123.725234
121.365061
118.35865
132.4073
1
-0.032281
0
107,760,100
AAPL
2021-04-29T00:00:00
130.404541
133.911837
129.398274
133.325655
151,101,000
130.721091
128.793061
126.686248
123.462086
126.145851
125.929045
118.483677
130.380176
130.244857
129.927062
128.373642
127.818067
126.031743
124.911254
123.473357
115.214979
130.698884
130.170969
129.202655
125.45596
125.344131
125.744255
122.755798
131.060776
131.029517
130.866341
132.668823
131.941014
127.188513
123.761047
128.382773
2.230676
2.285332
26.093357
25.841301
13.651677
131.093316
125.016621
121.778
127.53402
51.294487
127.620225
133.911837
44.254413
65.271497
31.02792
-55.745587
8,161,245,400
0.124821
123
41.318726
128.793061
3.35289
135.498841
122.087281
2.586847
128.529888
133.703583
123.356193
133.911837
119.667772
126.789804
130.808373
129.707664
128.913069
131.602968
132.703677
130.550237
128.470604
126.789804
125.109005
122.716002
119.667772
133.911837
1
-0.082739
0
151,101,000
AAPL
2021-04-30T00:00:00
128.431076
130.482682
128.050063
128.743695
109,839,500
130.457306
129.206314
127.111029
123.496279
126.183003
126.020805
118.650856
129.990356
129.915078
129.69691
128.378864
127.865222
126.125835
125.003881
123.571529
115.346483
130.282517
130.136494
129.336873
125.650822
125.404268
125.7938
122.854777
130.076504
130.320546
130.406119
132.183255
132.364059
127.793098
124.202394
128.456287
1.946103
2.217486
25.613805
24.183325
16.331671
130.98095
125.016621
120.852337
127.53402
50.585038
128.050063
133.911837
6.499969
39.525522
-1.504243
-93.500031
8,051,405,900
0.097269
122
41.351407
129.206314
2.674295
134.554904
123.857724
2.595221
128.520477
133.71092
123.330035
133.911837
120.234417
127.073127
131.238217
128.564598
126.724655
133.07816
135.75178
130.683966
128.687062
127.073127
125.459191
123.161385
120.234417
133.911837
1
-0.125468
0
109,839,500
AAPL
2021-05-03T00:00:00
129.486176
130.980937
128.792543
128.997696
75,135,100
130.232602
129.530662
127.553786
123.548447
126.20704
126.108483
118.829154
129.88952
129.837096
129.664489
128.479528
127.98991
126.257613
125.121836
123.688651
115.487176
130.105948
130.163148
129.519576
125.88572
125.491194
125.862422
122.962591
129.279148
129.632757
129.976892
131.646668
132.691337
128.349395
124.636101
128.522195
1.785137
2.131016
25.36287
23.869775
15.228725
130.98095
125.016621
120.44446
127.53402
44.337803
128.050063
133.911837
24.49963
25.084671
3.329746
-75.500369
8,126,541,000
0.041794
123
41.374019
129.530662
2.239965
134.010592
125.050731
2.538697
128.612449
133.689843
123.535054
133.911837
122.2567
128.084268
128.98794
127.493199
126.555321
129.925818
131.420559
131.161224
129.459574
128.084268
126.708962
124.750899
122.2567
133.911837
0
-0.061374
75,135,100
0
AAPL
2021-05-04T00:00:00
124.904266
128.460406
123.780761
128.167315
137,564,700
129.718723
129.610773
127.806232
123.584595
126.195737
126.144197
118.98549
128.892469
128.940218
128.932147
128.154505
127.752553
126.20454
125.116111
123.712723
115.580878
129.13716
129.722539
129.315767
125.93889
125.45691
125.838576
123.02304
127.508206
128.038553
128.730854
130.765835
132.790279
128.778304
125.01446
128.563178
1.273171
1.959447
24.307609
20.529002
25.391632
128.846299
125.016621
120.424921
127.53402
38.988287
123.780761
133.911837
11.08969
14.029763
-49.229698
-88.91031
7,988,976,300
0.012521
122
41.413237
129.610773
2.023688
133.658149
125.563396
2.713153
128.259288
133.685594
122.832983
133.911837
122.2567
128.084268
129.753218
128.5255
127.564824
130.713894
131.941613
131.161224
129.459574
128.084268
126.708962
124.750899
122.2567
133.911837
1
-0.106266
0
137,564,700
AAPL
2021-05-05T00:00:00
125.148499
127.444344
125.021489
126.223145
84,000,900
129.191162
129.620542
128.126674
123.628362
126.210713
126.207716
119.133181
128.143675
128.250814
128.350048
127.881231
127.552241
126.163127
125.116963
123.741154
115.676079
128.30621
129.29756
129.111326
126.000219
125.429351
125.818859
123.084363
125.708431
126.362683
127.244612
129.705869
132.702767
129.096028
125.344505
128.581858
0.877033
1.742964
23.327723
19.238066
23.794917
128.846299
125.016621
119.850951
127.53402
30.906644
123.780761
133.911837
13.500414
16.363245
-48.646734
-86.499586
8,072,977,200
-0.072176
123
41.437236
129.620542
2.000357
133.621256
125.619828
2.687331
127.963023
133.337685
122.588361
133.911837
123.780761
128.846299
125.715145
122.969883
121.0355
127.649528
130.394789
131.520903
130.041766
128.846299
127.650832
125.948812
123.780761
133.911837
0
-0.044118
0
84,000,900
AAPL
2021-05-06T00:00:00
126.75071
126.760474
124.200838
124.943329
78,128,300
128.976228
129.590256
128.423278
123.714139
126.238077
126.273014
119.295481
127.865082
127.978068
128.103996
127.778457
127.490585
126.186169
125.159957
123.800749
115.786274
127.862491
129.024243
129.005482
126.122664
125.443562
125.829611
123.16016
124.854393
125.346746
126.130786
128.7138
132.506007
129.346754
125.648089
128.586653
0.684485
1.531268
22.726827
18.009088
24.322993
128.846299
126.135243
119.196388
127.53402
37.762772
123.780761
133.911837
29.31523
17.968445
-49.026829
-70.68477
8,151,105,500
-0.077172
124
41.459973
129.590256
2.040621
133.671498
125.509015
2.773164
127.847564
133.393892
122.301236
133.911837
123.780761
128.846299
125.871444
124.298544
123.448589
126.721399
128.294299
131.520903
130.041766
128.846299
127.650832
125.948812
123.780761
133.911837
0
0.00924
78,128,300
0
AAPL
2021-05-07T00:00:00
127.426003
128.453541
126.7116
128.052318
78,973,300
128.596307
129.464776
128.713677
123.898613
126.219817
126.353163
119.459833
127.777266
127.877693
127.999689
127.746415
127.485617
126.23479
125.219589
123.872536
115.902092
127.580632
128.818123
128.928769
126.268228
125.474823
125.852443
123.24106
125.154896
125.329629
125.696102
127.895854
132.242614
129.556494
125.933463
128.581749
0.579697
1.340954
21.37214
21.550652
23.235145
128.846299
126.789804
119.196388
127.53402
37.801555
123.780761
133.911837
35.980791
26.265478
-28.642264
-64.019209
8,230,078,800
-0.143426
125
41.483125
129.464776
2.094709
133.654195
125.275357
2.748951
127.807416
133.305317
122.309515
133.911837
123.780761
128.846299
125.904007
125.04754
123.344371
127.607176
128.463643
131.520903
130.041766
128.846299
127.650832
125.948812
123.780761
133.911837
0
0.054814
0
78,973,300
AAPL
2021-05-10T00:00:00
124.13781
126.77029
124.098664
126.643079
88,071,200
127.848493
129.260858
128.759221
124.012047
126.094761
126.406575
119.629263
127.049375
127.197714
127.405554
127.41836
127.228093
126.152556
125.191121
123.877789
115.98404
126.769996
128.310793
128.576779
126.277608
125.420033
125.808574
123.287608
125.163871
125.038803
125.089911
127.007071
131.835945
129.679345
126.167297
128.555554
0.228687
1.118501
21.069124
19.734985
27.893741
128.846299
127.073127
119.196388
127.53402
34.663918
123.780761
133.911837
3.524288
22.940103
-63.323925
-96.475712
8,142,007,600
-0.168071
124
41.507942
129.260858
2.39906
134.058977
124.462739
2.727025
127.457929
132.91198
122.003878
133.911837
123.780761
128.846299
127.530381
126.607221
125.78844
128.349162
129.272322
131.520903
130.041766
128.846299
127.650832
125.948812
123.780761
133.911837
1
-0.006494
0
88,071,200
AAPL
2021-05-11T00:00:00
123.217911
123.570207
120.145041
120.859436
126,142,800
127.040925
128.85512
128.755855
123.979491
125.928826
126.391282
119.795212
126.283082
126.474113
126.761301
127.036501
126.919618
126.037472
125.139195
123.864722
116.056018
125.928072
127.735275
128.150525
126.246465
125.344327
125.745433
123.323315
124.449653
124.433018
124.25694
126.056807
131.297984
129.716706
126.346675
128.506408
-0.12231
0.870339
21.880306
17.797265
34.877377
127.028439
127.028439
119.665336
127.53402
31.794874
120.145041
133.911837
22.320881
20.608654
-98.369778
-77.679119
8,015,864,800
-0.151784
123
41.543065
128.85512
2.697822
134.250765
123.459476
2.841256
127.054118
132.736629
121.371607
133.911837
120.145041
127.028439
125.002254
123.234219
122.330629
125.905845
127.67388
130.662873
128.652921
127.028439
125.403957
123.091135
120.145041
133.911837
1
-0.05888
126,142,800
0
AAPL
2021-05-12T00:00:00
120.14505
121.97507
119.636171
120.761585
112,172,300
126.005204
128.412974
128.563533
123.937648
125.671844
126.345944
119.935128
125.055476
125.323375
125.743416
126.410006
126.398497
125.806396
125.00777
123.791065
116.096705
124.674277
126.905744
127.488155
126.096095
125.192122
125.621745
123.326796
122.464143
122.910127
122.859349
124.856112
130.572443
129.631085
126.44841
128.424817
-0.641042
0.568062
22.753954
16.255368
33.086591
125.308554
126.774004
119.902242
127.53402
29.487319
119.636171
133.911837
3.564658
9.803276
-116.753839
-96.435342
7,903,692,500
-0.14735
122
41.5731
128.412974
3.326326
135.065626
121.760322
2.90589
126.396112
132.207891
120.584332
133.911837
119.636171
126.774004
122.311053
121.051899
118.885886
124.477065
125.736219
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.103375
0
112,172,300
AAPL
2021-05-13T00:00:00
122.298012
123.452782
121.603193
121.916351
105,861,300
125.194551
127.957821
128.361196
123.998655
125.440447
126.313453
120.093379
124.503983
124.773309
125.213354
126.036188
126.083075
125.668813
124.936461
123.7615
116.15841
124.000242
126.323367
127.006192
126.031796
125.103337
125.541588
123.350308
121.038326
121.699811
121.883078
123.69198
129.77461
129.479433
126.507509
128.32244
-0.868405
0.280769
22.871965
18.509807
30.461888
125.308554
126.774004
120.095191
127.53402
28.913752
119.636171
133.911837
18.645998
14.843846
-85.803321
-81.354002
8,009,553,800
-0.172455
123
41.602199
127.957821
3.513472
134.984764
120.930878
2.920249
126.005816
131.846314
120.165319
133.911837
119.636171
126.774004
120.585431
119.195791
118.246532
121.53469
122.924329
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
0
-0.040902
105,861,300
0
AAPL
2021-05-14T00:00:00
124.724976
125.15557
123.159187
123.550636
81,918,000
124.823941
127.640623
128.152771
124.145912
125.255716
126.325132
120.255076
124.548181
124.764521
125.138219
125.916987
125.978606
125.631799
124.930895
123.780579
116.243649
123.914865
126.015477
126.726482
126.060279
125.084509
125.510133
123.396393
121.310312
121.573249
121.722911
122.83687
128.99809
129.321637
126.558059
128.211953
-0.843037
0.056008
22.24929
21.333215
28.368212
124.048289
126.774004
121.106338
127.53402
35.151638
119.636171
133.911837
35.646704
19.285787
-54.693075
-64.353296
8,091,471,800
-0.160049
124
41.625379
127.640623
3.504172
134.648968
120.632279
3.019686
125.883832
131.923203
119.84446
133.911837
119.636171
126.774004
122.451329
121.449876
120.60174
123.299465
124.300918
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
0
0.012717
81,918,000
0
AAPL
2021-05-17T00:00:00
123.570213
124.216105
122.493734
124.108457
74,244,600
124.232345
127.232473
127.966933
124.244868
125.120232
126.309948
120.405411
124.352588
124.547374
124.896987
125.703644
125.793345
125.550953
124.895088
123.776413
116.31655
123.686914
125.627819
126.373978
126.037702
125.040154
125.45558
123.42938
122.303567
122.107905
121.892568
122.225923
128.223452
129.136943
126.590272
128.090991
-0.905673
-0.136328
21.876621
20.16763
28.44777
124.044856
126.774004
122.400809
127.148686
33.934326
119.636171
133.911837
27.557678
27.28346
-65.900608
-72.442322
8,017,227,200
-0.172421
123
41.646085
127.232473
3.477691
134.187856
120.27709
3.088342
125.663487
131.840172
119.486802
133.911837
119.636171
126.774004
124.346578
123.537585
122.350194
125.533968
126.342961
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.041502
0
74,244,600
AAPL
2021-05-18T00:00:00
122.180573
124.274816
122.112069
123.85401
63,342,900
123.959975
126.839349
127.600849
124.414899
125.032943
126.245262
120.499853
123.918185
124.117046
124.479077
125.383365
125.51544
125.418781
124.823653
123.744812
116.374899
123.313865
125.146685
125.928873
125.95675
124.962794
125.37381
123.447043
122.915425
122.471194
121.896511
121.75081
127.43143
128.903117
126.594991
127.956571
-1.05528
-0.320119
21.650775
19.079459
27.865012
124.044856
126.774004
122.400809
127.148686
33.110178
119.636171
133.911837
17.823345
27.009242
-70.825834
-82.176655
7,953,884,300
-0.192109
122
41.663443
126.839349
3.585965
134.011279
119.667419
3.107446
125.331781
131.546672
119.11689
133.911837
119.636171
126.774004
123.426684
122.637263
121.704313
124.359635
125.149056
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.087652
0
63,342,900
AAPL
2021-05-19T00:00:00
122.024002
122.24908
120.233128
120.526716
92,612,000
123.647526
126.419344
127.32229
124.489378
124.915212
126.187985
120.580499
123.539348
123.736493
124.101373
125.077968
125.246867
125.285652
124.749978
123.710737
116.431109
122.961869
124.688081
125.499885
125.862989
124.883611
125.290221
123.462209
122.779804
122.561184
121.824356
121.393315
126.651509
128.627648
126.571714
127.810897
-1.172958
-0.490687
22.004798
18.099157
31.222111
124.044856
126.774004
123.751464
126.02198
33.031266
119.636171
130.980937
21.047862
22.142962
-86.78241
-78.952138
7,861,272,300
-0.180461
121
41.688759
126.419344
3.63559
133.690524
119.148164
2.929045
125.016754
130.874844
119.158665
133.911837
119.636171
126.774004
122.855819
121.436823
120.693073
123.599569
125.018566
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.126672
92,612,000
0
AAPL
2021-05-20T00:00:00
124.587975
124.989212
122.425228
122.552453
76,857,100
123.431252
126.20374
127.049766
124.636826
124.820612
126.146495
120.67043
123.749073
123.891308
124.176235
125.033423
125.196183
125.258293
124.745715
123.728108
116.512272
123.13286
124.513665
125.289553
125.866855
124.875
125.258537
123.502084
123.043608
123.005759
122.277867
121.317091
125.970425
128.367865
126.550981
127.666833
-1.047255
-0.602
21.136988
23.691852
28.872289
123.203231
126.774004
124.874974
124.117831
42.400302
119.636171
130.980937
43.648351
27.506519
-40.224572
-56.351649
7,938,129,400
-0.124803
122
41.710426
126.20374
3.608492
133.420724
118.986756
2.967087
124.975918
130.910092
119.041744
133.911837
119.636171
126.774004
121.50207
120.75506
119.486117
122.771012
123.518023
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
0
-0.059401
76,857,100
0
AAPL
2021-05-21T00:00:00
122.748169
125.263219
122.532872
125.087068
79,295,400
122.963469
125.779888
126.716936
124.70879
124.715138
126.040563
120.749229
123.548893
123.683464
123.956533
124.825673
125.007875
125.159856
124.693148
123.708703
116.57432
123.008663
124.184563
124.958661
125.79279
124.820462
125.191244
123.522758
123.139186
123.146075
122.703615
121.287089
125.333209
128.089613
126.51447
127.518428
-1.0836
-0.69832
20.220928
22.743453
26.867163
122.449695
126.774004
125.033734
124.117831
37.076728
119.636171
128.460406
35.266488
33.3209
-43.681932
-64.733512
7,858,834,000
-0.18022
121
41.732272
125.779888
3.483313
132.746515
118.813262
2.979979
124.763751
130.723709
118.803794
133.911837
119.636171
126.774004
124.000805
123.012397
121.43682
125.576382
126.564789
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.101587
0
79,295,400
AAPL
2021-05-24T00:00:00
124.382469
125.204513
123.247275
123.315778
63,092,900
122.987935
125.418214
126.422906
124.831611
124.586582
125.968728
120.817536
123.715608
123.810556
124.022061
124.785382
124.959766
125.129371
124.684972
123.722045
116.652013
123.266663
124.051475
124.779087
125.779994
124.811707
125.15841
123.55891
123.659992
123.515588
123.202794
121.432604
124.779251
127.822155
126.484543
127.374567
-0.969356
-0.752527
19.370301
21.30964
25.173379
122.449695
126.774004
125.539305
124.117831
48.871627
119.636171
128.453541
53.828955
44.247931
-24.61449
-46.171045
7,921,926,900
-0.194888
122
41.749997
125.418214
3.210287
131.838788
118.99764
2.747903
124.727439
130.223244
119.231634
133.911837
119.636171
126.774004
123.514753
121.766287
120.784406
124.496635
126.245101
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
0
-0.037148
63,092,900
0
AAPL
2021-05-25T00:00:00
124.186745
125.576389
123.619144
125.087072
72,009,500
123.084818
125.062872
126.188654
124.892682
124.460951
125.906155
120.89745
123.809835
123.878954
124.047397
124.73096
124.900303
125.092405
124.671861
123.731247
116.726986
123.484629
123.934192
124.607074
125.754705
124.801185
125.123123
123.592434
124.096275
123.90325
123.570695
121.706383
124.295694
127.552517
126.458109
127.234885
-0.884414
-0.778905
18.41306
21.191105
23.881453
122.904758
126.774004
125.768878
124.117831
47.91586
119.636171
128.453541
51.609195
46.901546
-15.206909
-48.390805
7,849,917,400
-0.190312
121
41.770169
125.062872
2.904479
130.87183
119.253913
2.706272
124.675944
130.088487
119.263401
133.911837
119.636171
126.774004
124.278086
123.351658
122.320848
125.308896
126.235324
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.081867
0
72,009,500
AAPL
2021-05-26T00:00:00
124.13781
124.666265
123.717003
124.245458
56,575,900
123.484094
124.744649
125.937202
124.921902
124.332715
125.853139
120.969257
123.87543
123.926019
124.061307
124.677037
124.84165
125.05497
124.657807
123.739298
116.800725
123.676082
123.846091
124.449317
125.725102
124.792682
125.088107
123.624677
124.354884
124.249681
123.927249
122.071262
123.881133
127.276189
126.433844
127.099657
-0.81169
-0.785462
17.524194
20.637899
23.258014
122.904758
126.774004
126.623708
124.117831
43.929103
119.636171
128.453541
51.054211
52.16412
-14.758964
-48.945789
7,793,341,500
-0.170358
120
41.786002
124.744649
2.610984
129.966617
119.522682
2.591245
124.624693
129.807183
119.442204
133.911837
119.636171
126.774004
124.460759
123.345129
122.503514
125.302375
126.418005
130.54278
128.458533
126.774004
125.089476
122.691164
119.636171
133.911837
1
-0.119692
0
56,575,900
AAPL
2021-05-27T00:00:00
122.601379
124.910921
122.405659
123.736581
94,625,600
123.514431
124.354491
125.685255
124.93622
124.195717
125.816756
121.049705
123.62062
123.685175
123.836703
124.488341
124.669321
124.95875
124.60369
123.716765
116.858443
123.515588
123.64197
124.192715
125.634101
124.74712
125.023715
123.640917
124.005336
123.994696
123.935587
122.350344
123.487333
126.969902
126.391984
126.963641
-0.868026
-0.801975
17.244763
19.212401
25.267012
122.904758
126.774004
126.855737
124.117831
39.221619
119.636171
126.77029
41.563763
48.075723
-24.913398
-58.436237
7,698,715,900
-0.173634
119
41.811975
124.354491
2.283145
128.920781
119.788201
2.645768
124.431997
129.723532
119.140461
130.980937
119.636171
125.308554
124.173693
123.68112
123.224431
124.630382
125.122954
128.303572
126.647237
125.308554
123.969872
122.063951
119.636171
130.980937
1
-0.151435
0
94,625,600
AAPL
2021-05-28T00:00:00
121.945702
123.11026
121.886987
122.885175
71,311,100
123.236504
124.030222
125.314075
125.020076
124.058052
125.758208
121.109176
123.285636
123.368907
123.545779
124.257192
124.459812
124.840592
124.533743
123.681694
116.909063
123.230364
123.412562
123.905057
125.516826
124.687909
124.947061
123.649832
123.124505
123.352296
123.57801
122.515439
123.09151
126.627443
126.326461
126.825588
-0.954577
-0.832495
17.191786
18.539046
25.867498
122.904758
126.774004
127.139058
124.117831
44.449939
119.636171
125.576389
38.879553
43.832509
-37.636445
-61.120447
7,627,404,800
-0.171136
118
41.831379
124.030222
2.129034
128.288291
119.772153
2.495477
124.195207
129.186162
119.204252
130.980937
119.636171
125.308554
123.305986
121.701052
120.800724
124.206314
125.811248
128.303572
126.647237
125.308554
123.969872
122.063951
119.636171
130.980937
1
-0.177817
0
71,311,100
AAPL
2021-06-01T00:00:00
121.622757
122.669879
121.29003
122.405655
67,637,100
123.041758
123.637051
124.914347
125.108024
123.919468
125.739451
121.157293
122.95306
123.051425
123.24993
124.017698
124.241577
124.714402
124.457138
123.640923
116.955965
122.936956
123.183279
123.62111
125.383598
124.623823
124.865171
123.654942
122.103513
122.484971
122.943312
122.521396
122.688575
126.247732
126.236905
126.684876
-1.037271
-0.87345
17.38012
17.781978
26.577846
122.904758
126.774004
127.3027
124.117831
45.835445
119.636171
125.576389
33.442974
37.962097
-37.881259
-66.557026
7,559,767,700
-0.176296
117
41.849701
123.637051
1.763068
127.163187
120.110915
2.30884
123.950212
128.567892
119.332531
128.460406
119.636171
124.048289
122.314316
121.518372
121.091043
122.741646
123.53759
126.377886
125.089548
124.048289
123.007029
121.524558
119.636171
128.460406
1
-0.199485
0
67,637,100
AAPL
2021-06-02T00:00:00
122.386078
122.56223
121.397678
121.622756
59,278,900
123.062309
123.511142
124.558046
125.144805
123.787936
125.686184
121.209727
122.839664
122.930453
123.117029
123.869369
124.098846
124.623095
124.402637
123.616075
117.009996
122.817741
123.064139
123.426628
125.276855
124.58347
124.798767
123.667169
121.579008
121.92768
122.449559
122.464546
122.316999
125.850283
126.133658
126.544751
-1.029347
-0.90463
17.555001
17.145604
25.62669
123.43321
126.774004
127.3027
123.683083
56.653089
120.233128
125.576389
40.292811
37.538446
-30.353932
-59.707189
7,619,046,600
-0.115382
118
41.865905
123.511142
1.757717
127.026576
119.995708
2.136184
123.801246
128.073614
119.528878
128.453541
119.636171
124.044856
121.860889
121.051898
120.48104
122.431747
123.240737
126.372642
125.085306
124.044856
123.004406
121.523088
119.636171
128.453541
0
-0.117014
59,278,900
0
AAPL
2021-06-03T00:00:00
120.898598
122.180586
120.49736
122.014223
76,229,200
122.949768
123.298647
124.1739
125.168445
123.664968
125.60702
121.256183
122.451451
122.561025
122.775732
123.599299
123.852673
124.477037
124.310425
123.562263
117.048689
122.424339
122.815325
123.145132
125.110337
124.507435
124.703964
123.664073
121.149834
121.349231
121.843252
122.272092
121.937309
125.419538
126.001364
126.398676
-1.130068
-0.949717
18.090329
16.136941
26.923377
123.036875
126.774004
127.3027
123.389987
45.674554
120.233128
125.576389
12.454381
28.730055
-45.704397
-87.545619
7,542,817,400
-0.09412
117
41.886348
123.298647
1.805593
126.909833
119.68746
2.034826
123.524804
127.594455
119.455152
128.453541
119.636171
124.044856
122.115329
121.668428
120.950777
122.832979
123.27988
126.372642
125.085306
124.044856
123.004406
121.523088
119.636171
128.453541
1
-0.145915
0
76,229,200
AAPL
2021-06-04T00:00:00
123.198334
123.462565
121.20195
121.417248
75,169,300
122.810804
123.121028
123.885652
125.28595
123.603274
125.580801
121.309488
122.600827
122.676899
122.840748
123.562847
123.80234
124.426891
124.28116
123.555057
117.109879
122.469533
122.805772
123.070088
125.033077
124.495155
124.656267
123.683398
121.521567
121.491993
121.689672
122.188991
121.632207
125.004469
125.866358
126.256248
-1.012648
-0.962304
17.776404
18.818674
24.791209
123.036875
126.774004
127.3027
123.204352
45.243899
120.233128
125.576389
55.494309
36.0805
-12.707448
-44.505691
7,617,986,700
-0.106633
118
41.907083
123.121028
1.612542
126.346112
119.895945
2.013855
123.493711
127.521421
119.466001
128.453541
119.636171
124.044856
121.192181
120.203777
119.508955
121.887003
122.875407
126.372642
125.085306
124.044856
123.004406
121.523088
119.636171
128.453541
0
-0.069897
75,169,300
0
AAPL
2021-06-07T00:00:00
123.208138
123.619156
122.161015
123.472361
71,057,600
122.856801
122.910135
123.676734
125.393882
123.55643
125.556436
121.362137
122.722289
122.773488
122.897269
123.530601
123.756632
124.379097
124.252922
123.548187
117.170558
122.541776
122.814068
123.017972
124.951595
124.484757
124.609283
123.70229
122.2331
122.013957
121.842472
122.192069
121.40543
124.612279
125.729633
126.117769
-0.908329
-0.951509
17.389049
18.444922
23.644399
123.036875
125.308554
128.054968
123.722154
48.785335
120.233128
125.576389
55.677789
41.208826
0.698426
-44.322211
7,689,044,300
-0.079043
119
41.926677
122.910135
1.256369
125.422873
120.397397
1.958634
123.466514
127.383781
119.549247
126.77029
119.636171
123.203231
122.62095
121.779334
120.360335
124.039949
124.881564
125.086638
124.045056
123.203231
122.361405
121.162873
119.636171
126.77029
0
-0.004552
0
71,057,600
AAPL
2021-06-08T00:00:00
124.030167
125.7134
123.5115
123.893161
74,403,800
122.821571
122.904753
123.458494
125.50614
123.518463
125.519903
121.406394
122.983865
123.001975
123.071561
123.576016
123.777673
124.365414
124.24706
123.557731
117.238813
122.755115
122.920737
123.045159
124.898116
124.497224
124.57906
123.728838
123.214511
122.87626
122.377134
122.313987
121.28023
124.261478
125.598964
125.98641
-0.750672
-0.911341
16.430614
23.581488
21.780191
123.10538
125.308554
127.998785
123.722154
56.450543
120.233128
125.7134
69.28559
60.152563
35.914925
-30.71441
7,763,448,100
-0.050773
120
41.94739
122.904753
1.251052
125.406857
120.402648
1.983099
123.520195
127.486393
119.553997
125.7134
119.636171
122.674786
122.996103
122.37305
121.537963
123.83119
124.454243
124.279174
123.391899
122.674786
121.957673
120.936698
119.636171
125.7134
0
0.051341
74,403,800
0
AAPL
2021-06-09T00:00:00
124.411804
125.018551
123.814846
124.490095
56,877,900
122.844077
122.964447
123.438795
125.622513
123.535995
125.506502
121.422882
123.269453
123.258308
123.277752
123.651997
123.826452
124.367233
124.251396
123.574644
117.310186
123.044248
123.064266
123.11849
124.8552
124.520733
124.557118
123.758742
124.155174
123.730234
123.07094
122.548677
121.258108
123.961167
125.478213
125.863035
-0.588153
-0.846704
15.54064
22.657167
20.926475
123.10538
124.048289
127.998785
123.722154
58.198857
120.49736
125.7134
75.046284
66.669888
36.843858
-24.953716
7,820,326,000
-0.119102
121
41.963291
122.964447
1.29451
125.553467
120.375427
1.925081
123.60511
127.455272
119.754948
125.7134
119.636171
122.674786
124.418355
123.123311
122.216455
125.325211
126.620256
124.279174
123.391899
122.674786
121.957673
120.936698
119.636171
125.7134
0
0.098873
0
56,877,900
AAPL
2021-06-10T00:00:00
123.413635
125.449164
123.247272
124.304175
71,186,400
122.771659
123.127877
123.369401
125.748037
123.542042
125.500385
121.427136
123.298289
123.286549
123.298658
123.630328
123.794697
124.329837
124.229349
123.571455
117.370917
123.147804
123.107046
123.116555
124.768578
124.517513
124.515675
123.778551
124.438678
124.201538
123.58427
122.775181
121.289227
123.691167
125.355917
125.742755
-0.533746
-0.784112
14.471297
21.033059
21.274146
123.10538
124.044856
126.93146
123.722154
45.481918
120.49736
125.7134
55.909754
66.74721
25.756687
-44.090246
7,749,139,600
-0.120417
120
41.982943
123.127877
1.113504
125.354886
120.900868
1.870559
123.586874
127.327991
119.845757
125.7134
120.233128
122.973264
124.415067
123.811583
123.211363
125.015288
125.618771
124.420056
123.619936
122.973264
122.326592
121.405906
120.233128
125.7134
1
0.039018
0
71,186,400
AAPL
2021-06-11T00:00:00
124.627121
124.715201
123.403847
123.824654
53,522,400
122.974233
123.244332
123.284457
125.853867
123.570912
125.499672
121.442485
123.564056
123.530289
123.503037
123.720945
123.85873
124.341495
124.239817
123.59236
117.443118
123.485161
123.249831
123.213303
124.72462
124.546067
124.498382
123.810391
124.624686
124.519053
124.086634
123.061478
121.393784
123.471251
125.245155
125.630401
-0.388235
-0.704937
13.478337
20.108576
20.339066
123.10538
124.044856
126.93146
123.722154
57.594994
120.49736
125.7134
79.174258
70.043432
33.252016
-20.825742
7,802,662,000
-0.074055
121
41.997932
123.244332
1.143535
125.531402
120.957262
1.769202
123.685946
127.224349
120.147542
125.7134
120.233128
122.973264
124.036691
122.624217
121.834798
124.826109
126.238583
124.420056
123.619936
122.973264
122.326592
121.405906
120.233128
125.7134
0
0.087647
53,522,400
0
AAPL
2021-06-14T00:00:00
127.690208
127.748923
124.353121
125.087086
96,906,500
123.548684
123.392594
123.295025
126.004351
123.697417
125.488619
121.464885
124.389286
124.286638
124.147217
124.081787
124.153459
124.472817
124.330617
123.673505
117.545079
124.342611
123.673248
123.552207
124.796634
124.65447
124.541759
123.872558
125.635967
125.457255
125.094854
123.62339
121.645305
123.348047
125.176214
125.537262
-0.025458
-0.569041
14.00538
27.667771
18.118215
124.123142
124.044856
127.490771
123.722154
61.985898
120.49736
127.748923
99.190316
78.091443
112.677395
-0.809684
7,899,568,500
-0.040807
122
42.026062
123.392594
1.486424
126.365441
120.419746
1.836306
124.067304
127.739916
120.394692
127.748923
120.233128
123.991025
124.248723
123.782245
122.93737
125.093599
125.560076
125.975195
124.877889
123.991025
123.104161
121.841508
120.233128
127.748923
0
0.128787
96,906,500
0
AAPL
2021-06-15T00:00:00
126.868141
127.807622
126.623486
127.16173
62,746,300
124.073222
123.55749
123.404239
126.08173
123.809444
125.422131
121.490538
124.885057
124.756002
124.565821
124.335092
124.362281
124.566751
124.397394
123.736765
117.637846
124.946149
124.004252
123.827062
124.830508
124.73791
124.569077
123.926321
126.757101
126.433381
126.103513
124.304731
121.985505
123.293753
125.133443
125.458972
0.193482
-0.416536
14.519762
26.77321
17.40455
124.152491
123.721897
127.818052
123.722154
59.294394
120.49736
127.807622
87.148468
88.504347
125.419799
-12.851532
7,836,822,200
-0.079732
121
42.044092
123.55749
1.677776
126.913042
120.201938
1.781084
124.33405
127.896218
120.771883
127.807622
120.233128
124.020375
126.597418
125.445912
123.201616
128.841714
129.993219
126.020041
124.914165
124.020375
123.126584
121.854069
120.233128
127.807622
1
0.063317
0
62,746,300
AAPL
2021-06-16T00:00:00
127.367241
128.091424
125.713388
127.582538
91,815,000
124.571339
123.816824
123.570212
126.163034
123.843065
125.339173
121.519673
125.381494
125.230773
124.996808
124.610742
124.593431
124.676574
124.475548
123.808656
117.734656
125.545061
124.367086
124.131908
124.88092
124.831536
124.607594
123.984796
127.7376
127.313651
126.99719
125.075579
122.40422
123.301953
125.11673
125.39689
0.402625
-0.252704
14.402394
24.671482
19.042592
124.646687
123.863798
127.959713
123.722154
60.855253
120.49736
128.091424
90.463823
92.267536
119.196191
-9.536177
7,928,637,200
-0.013102
122
42.070616
123.816824
1.846147
127.509118
120.124529
1.883139
124.622926
128.389204
120.856647
128.091424
120.233128
124.162276
127.09975
126.391878
125.915614
127.576013
128.283885
126.236866
125.089555
124.162276
123.234997
121.914803
120.233128
128.091424
0
0.107024
0
91,815,000
AAPL
2021-06-17T00:00:00
128.972168
129.715928
126.877924
127.024726
96,721,700
125.378696
124.164232
123.923297
126.243415
123.932864
125.234707
121.536224
126.099629
125.911027
125.608402
125.007235
124.930257
124.845029
124.59388
123.910904
117.846472
126.345212
124.858071
124.547443
124.991082
124.966513
124.679534
124.05895
128.663619
128.268945
127.90824
125.987426
122.921071
123.390522
125.137918
125.356687
0.689924
-0.064179
15.019614
27.656334
17.297426
125.938472
124.67605
127.028439
123.722154
71.316301
120.49736
129.715928
91.931937
89.848076
163.260017
-8.068063
8,025,358,900
-0.030721
123
42.099065
124.164232
2.12388
128.411992
119.916472
1.906906
125.037139
128.850952
121.223326
129.715928
120.49736
125.106644
127.057351
126.023278
124.679314
128.401314
129.435388
127.540346
126.194435
125.106644
124.018853
122.470134
120.49736
129.715928
0
0.143859
96,721,700
0
AAPL
2021-06-18T00:00:00
127.670631
128.698169
127.455334
127.915286
108,953,300
125.825925
124.318365
124.138201
126.249699
124.045171
125.114885
121.52124
126.413829
126.230955
125.925668
125.249362
125.141055
124.955837
124.674847
123.985354
117.944225
126.761928
125.192014
124.8357
125.047051
125.064875
124.72777
124.119989
128.918786
128.76292
128.532964
126.821931
123.464073
123.522673
125.17458
125.331745
0.803326
0.109322
15.592747
26.270569
16.430711
126.4816
124.974528
126.041279
123.722154
68.361699
120.49736
129.715928
77.813295
86.736352
129.469522
-22.186705
7,916,405,600
-0.112767
122
42.13061
124.318365
2.263516
128.845397
119.791332
1.927875
125.287948
129.143698
121.432198
129.715928
120.49736
125.106644
128.522007
127.328086
125.684003
130.166089
131.36001
127.540346
126.194435
125.106644
124.018853
122.470134
120.49736
129.715928
1
0.074633
0
108,953,300
AAPL
2021-06-21T00:00:00
129.471298
129.578947
126.447369
127.51406
79,663,300
126.452242
124.654521
124.328054
126.240413
124.206626
125.023801
121.528796
127.025323
126.820108
126.47115
125.633175
125.474151
125.132914
124.801069
124.093986
118.058922
127.424723
125.682769
125.245938
125.173389
125.207668
124.814036
124.199094
129.31115
129.201823
129.195859
127.664237
124.064803
123.721602
125.24229
125.327915
1.026663
0.292791
15.444082
23.637258
18.010103
126.4816
124.974528
126.041279
123.722154
72.993261
120.49736
129.715928
97.346338
89.030523
135.227129
-2.653662
7,996,068,900
-0.018741
123
42.154145
124.654521
2.504457
129.663435
119.645607
2.052998
125.686362
129.792359
121.580365
129.715928
120.49736
125.106644
127.941378
127.184587
126.698543
128.427422
129.184214
127.540346
126.194435
125.106644
124.018853
122.470134
120.49736
129.715928
0
0.115071
79,663,300
0
AAPL
2021-06-22T00:00:00
131.115356
131.213224
128.805815
129.30492
74,783,600
127.16076
124.991166
124.62986
126.298396
124.373198
124.997639
121.595794
127.84333
127.601062
127.185643
126.131555
125.90809
125.36752
124.967235
124.233023
118.188837
128.272562
126.298087
125.768038
125.364563
125.389476
124.934661
124.294483
130.137762
129.956105
130.013599
128.584857
124.741149
124.003479
125.353244
125.34969
1.321092
0.498451
16.042115
27.02785
16.630045
127.230248
125.723176
125.411146
123.722154
74.318541
120.49736
131.213224
99.086701
91.415445
171.332916
-0.913299
8,070,852,500
0.020179
124
42.176642
124.991166
2.888959
130.769083
119.213248
2.141774
126.203409
130.486957
121.919861
131.213224
120.49736
125.855292
128.499205
127.419463
125.367627
130.55104
131.630783
128.68428
127.119764
125.855292
124.59082
122.790555
120.49736
131.213224
0
0.149071
74,783,600
0
AAPL
2021-06-23T00:00:00
130.841339
131.448093
130.381387
130.90985
60,214,200
127.803714
125.323895
124.976291
126.28857
124.602029
125.01878
121.661034
128.442932
128.190204
127.748058
126.559717
126.28757
125.582179
125.121816
124.363881
118.314732
128.941758
126.855246
126.245844
125.542717
125.559691
125.050378
124.386478
130.974661
130.741155
130.752906
129.484957
125.452233
124.344297
125.497445
125.393442
1.514856
0.701732
16.695964
26.851133
16.043424
127.42597
125.84061
125.40943
123.722154
79.707632
121.20195
131.448093
94.078222
96.837087
159.027841
-5.921778
8,010,638,300
0.034979
123
42.194693
125.323895
3.161769
131.647432
119.000358
2.083059
126.645117
130.811235
122.478999
131.448093
120.49736
125.972727
130.378132
129.54304
127.970723
131.950449
132.785541
128.86372
127.264913
125.972727
124.68054
122.840817
120.49736
131.448093
1
0.077396
0
60,214,200
AAPL
2021-06-24T00:00:00
130.557556
131.761253
130.087808
131.575313
68,711,000
128.518106
125.644883
125.317633
126.319962
124.765463
125.015817
121.764489
128.865857
128.620631
128.180288
126.923157
126.616031
125.777292
125.264862
124.486528
118.436552
129.442456
127.35369
126.675172
125.710129
125.716415
125.160056
124.475001
131.464803
131.206395
131.255545
130.285669
126.170371
124.723028
125.66655
125.454921
1.626764
0.886738
17.438508
26.393441
15.141079
128.057187
125.99719
125.40943
123.722154
75.00013
122.161015
131.761253
87.461799
93.542241
134.434517
-12.538201
7,941,927,300
0.019009
122
42.215216
125.644883
3.354985
132.354853
118.934912
2.01945
127.01773
131.05663
122.97883
131.761253
120.49736
126.129307
130.890273
130.332453
129.823567
131.399159
131.956979
129.102975
127.458446
126.129307
124.800167
122.907833
120.49736
131.761253
1
0.015726
0
68,711,000
AAPL
2021-06-25T00:00:00
130.263947
131.027268
129.970358
130.606469
70,783,700
129.081789
126.028011
125.544672
126.297219
124.939441
125.001627
121.844564
129.145475
128.919416
128.500851
127.226865
126.89664
125.953239
125.396417
124.600932
118.554237
129.759882
127.793601
127.055658
125.864795
125.861112
125.26398
124.559573
131.390204
131.303353
131.449356
130.9486
126.868065
125.126744
125.850479
125.530779
1.672481
1.043887
18.036041
25.420965
14.992649
128.73732
126.129307
125.40943
123.722154
73.515955
123.247272
131.761253
82.413554
87.984525
108.590787
-17.586446
7,871,143,600
0.051829
121
42.236277
126.028011
3.425905
132.879821
119.176201
1.990791
127.326894
131.308475
123.345312
131.761253
120.49736
126.129307
130.802206
129.843159
129.128761
131.516604
132.475651
129.102975
127.458446
126.129307
124.800167
122.907833
120.49736
131.761253
1
-0.03708
0
70,783,700
AAPL
2021-06-28T00:00:00
131.8983
132.358252
130.498882
130.557597
62,111,300
129.502598
126.525641
125.910677
126.313806
125.109419
125.014023
121.951461
129.69604
129.461031
129.023536
127.651541
127.281383
126.186379
125.567519
124.745435
118.687014
130.271975
128.352676
127.544399
126.084445
126.04424
125.400548
124.65961
131.484815
131.519606
131.733505
131.569654
127.581515
125.57281
126.06191
125.625411
1.819615
1.199032
19.174068
28.200571
13.899758
129.03582
126.427806
124.988617
124.982434
74.876329
123.247272
132.358252
94.951671
88.275675
118.337057
-5.048329
7,933,254,900
0.116967
122
42.255093
126.525641
3.523171
133.571984
119.479298
1.961437
127.762266
131.685139
123.839392
132.358252
120.49736
126.427806
130.420524
129.81378
129.363614
130.87069
131.477434
129.559082
127.827392
126.427806
125.028221
123.035591
120.49736
132.358252
0
0.017956
62,111,300
0
AAPL
2021-06-29T00:00:00
133.4151
133.571683
131.477439
131.917815
64,556,100
130.157294
127.115258
126.271982
126.347444
125.311735
125.007932
122.073196
130.439852
130.179953
129.699161
128.175501
127.753207
126.469858
125.774035
124.917111
118.833562
130.983339
129.008815
128.121662
126.362927
126.26281
125.566906
124.773676
132.201528
132.125757
132.331698
132.220218
128.338956
126.073673
126.313145
125.742414
2.035153
1.366256
20.690684
30.365284
12.888045
130.009526
127.034522
124.61185
125.016621
76.558926
123.247272
133.571683
98.483375
91.949534
125.477818
-1.516625
7,997,811,000
0.178146
123
42.274972
127.115258
3.64414
134.403539
119.826977
2.025047
128.300631
132.350724
124.250537
133.571683
120.49736
127.034522
131.585145
130.812037
129.725774
132.671408
133.444515
130.486143
128.577292
127.034522
125.491751
123.295265
120.49736
133.571683
0
0.064922
64,556,100
0
AAPL
2021-06-30T00:00:00
134.031647
134.472022
132.964941
133.258529
63,261,400
130.823734
127.697536
126.665778
126.427216
125.483714
125.012158
122.181654
131.158211
130.880261
130.365697
128.707878
128.236164
126.766399
125.99134
125.097597
118.984787
131.687767
129.667519
128.718559
126.664268
126.492282
125.745593
124.892665
133.347997
133.041873
133.097924
132.900625
129.131795
126.627163
126.603888
125.881634
2.230012
1.539007
22.406637
31.933822
12.199869
130.459696
127.484691
124.61185
125.016621
82.043658
123.403847
134.472022
96.021246
96.485431
124.718289
-3.978754
8,061,072,400
0.167492
124
42.294576
127.697536
3.7767
135.250936
120.144137
1.975417
128.846442
132.797277
124.895607
134.472022
120.49736
127.484691
132.821407
132.071132
130.727164
134.165375
134.915651
131.174002
129.133701
127.484691
125.835681
123.487938
120.49736
134.472022
0
0.104753
63,261,400
0
AAPL
2021-07-01T00:00:00
134.335007
134.393721
132.857283
133.679334
52,485,800
131.360018
128.369357
127.073666
126.505434
125.639156
125.017953
122.290752
131.79357
131.508396
130.97636
129.219435
128.705306
127.063207
126.21091
125.280516
119.137525
132.32618
130.299659
129.3085
126.974378
126.72521
125.930204
125.013594
134.435017
133.997928
133.844972
133.596338
129.947279
127.221921
126.929675
126.041143
2.381466
1.707499
23.9047
30.165405
11.9123
130.459696
127.484691
124.839381
125.016621
80.999935
124.353121
134.472022
98.645945
97.716855
107.315038
-1.354055
8,113,558,200
0.230914
125
42.310887
128.369357
3.697861
135.765079
120.973635
1.991495
129.369162
133.352152
125.386173
134.472022
121.20195
127.836986
133.82287
133.173718
132.315789
134.680799
135.329951
131.340285
129.402855
127.836986
126.271118
124.041746
121.20195
134.472022
0
0.138286
52,485,800
0
AAPL
2021-07-02T00:00:00
136.967529
137.006667
134.804775
134.951562
78,852,600
132.289708
129.057817
127.648312
126.666783
125.840251
125.058866
122.429617
132.828362
132.500966
131.898079
129.923807
129.340862
127.451612
126.493979
125.511942
119.314938
133.345728
131.118533
130.069566
127.384656
127.023326
126.166829
125.159632
135.843543
135.355276
134.951676
134.451248
130.845329
127.889131
127.31225
126.228466
2.682989
1.902597
26.081253
36.520423
10.793046
132.906241
128.752014
124.839381
125.016621
80.462693
125.713388
137.006667
99.653438
98.106876
127.263896
-0.346562
8,192,410,800
0.242973
126
42.336083
129.057817
3.957131
136.972079
121.143554
1.939771
130.092816
133.972357
126.213275
137.006667
122.161015
129.583841
133.862004
133.330286
132.325565
134.866725
135.398442
133.503094
131.335628
129.583841
127.832055
125.337985
122.161015
137.006667
0
0.166264
78,852,600
0
AAPL
2021-07-06T00:00:00
138.983475
140.089304
137.075171
137.075171
108,181,800
133.240926
129.846584
128.329823
126.821949
126.123325
125.125995
122.587277
134.059384
133.679604
132.988139
130.747413
130.082601
127.903842
126.82265
125.778705
119.510645
134.562776
132.063833
130.941502
127.867664
127.3692
126.442564
125.324347
137.670959
137.102837
136.510372
135.504104
131.851256
128.645906
127.761491
126.448661
3.049466
2.131971
28.747326
43.099677
9.651877
135.029831
130.293332
124.839381
125.016621
86.889247
125.713388
140.089304
92.307765
96.869049
139.620086
-7.692235
8,300,592,600
0.235479
127
42.371365
129.846584
4.288146
138.422876
121.270291
2.078173
130.939546
135.095892
126.783199
140.089304
123.247272
131.668288
136.259657
135.512647
134.057764
137.71454
138.46155
136.114584
133.655648
131.668288
129.680928
126.851467
123.247272
140.089304
0
0.189354
108,181,800
0
AAPL
2021-07-07T00:00:00
141.478973
141.792124
139.609807
140.470982
104,911,600
134.277287
130.719024
129.124072
127.019209
126.446706
125.220619
122.774456
135.543302
135.097671
134.294422
131.72301
130.959245
128.4362
127.208343
126.089601
119.729235
136.060603
133.17168
131.952975
128.442449
127.773296
126.766385
125.512324
140.050612
139.298751
138.551283
136.828526
132.99154
129.511017
128.292505
126.707774
3.500911
2.405759
31.4983
44.728459
8.754982
135.881241
131.144742
124.839381
125.016621
88.310401
126.447369
141.792124
97.959235
96.640146
146.175147
-2.040765
8,405,504,200
0.305521
128
42.406439
130.719024
4.788333
140.29569
121.142358
2.108931
131.943301
136.161164
127.725438
141.792124
123.247272
132.519698
138.715983
137.342662
135.70185
140.356796
141.730117
137.415539
134.70799
132.519698
130.331405
127.21587
123.247272
141.792124
0
0.20815
104,911,600
0
AAPL
2021-07-08T00:00:00
140.177383
140.979843
137.662326
138.552872
105,575,500
135.210892
131.507303
129.835724
127.196885
126.708444
125.299883
122.939351
136.470118
136.021255
135.199493
132.491589
131.668333
128.896638
127.549633
126.368567
119.932699
137.133348
134.072476
132.80323
128.958456
128.134629
127.062559
125.685487
141.659792
140.923925
140.228071
138.162422
134.1702
130.431805
128.878689
126.996206
3.71088
2.666783
32.680759
39.374076
13.815186
135.881241
131.144742
124.839381
125.016621
80.929218
126.447369
141.792124
89.476923
93.247974
108.818432
-10.523077
8,299,928,700
0.330957
127
42.441246
131.507303
4.988863
141.485029
121.529576
2.178835
132.727499
137.085168
128.36983
141.792124
123.247272
132.519698
140.960301
140.128479
138.777985
142.310796
143.142618
137.415539
134.70799
132.519698
130.331405
127.21587
123.247272
141.792124
1
0.123179
105,575,500
0
AAPL
2021-07-09T00:00:00
142.007401
142.535848
139.599991
139.697859
99,890,800
136.355876
132.436991
130.680076
127.426988
127.005655
125.418745
123.104973
137.577575
137.109645
136.246863
133.356663
132.463646
129.410786
127.930101
126.678247
120.152348
138.369077
135.072485
133.739512
129.53926
128.537234
127.393401
125.875219
142.755696
142.234988
141.688156
139.54486
135.398813
131.416068
129.528298
127.317664
3.979081
2.929243
34.112433
40.6034
12.568789
136.517365
131.516604
125.103607
125.016621
88.451287
126.447369
142.535848
96.715366
94.717175
111.389587
-3.284634
8,399,819,500
0.402536
128
42.474773
132.436991
5.131659
142.700309
122.173673
2.280193
133.611299
138.171686
129.050913
142.535848
123.403847
132.969848
139.606517
138.233192
136.289
141.550709
142.924035
138.020696
135.227424
132.969848
130.712272
127.498095
123.403847
142.535848
0
0.149913
99,890,800
0
AAPL
2021-07-12T00:00:00
141.410461
143.191555
140.921152
143.083907
76,299,700
137.470528
133.276158
131.408561
127.647106
127.32682
125.554596
123.290447
138.344152
137.891612
137.041263
134.088826
133.151862
129.881361
128.284847
126.969974
120.363872
139.288092
135.927102
134.564927
130.087632
128.916307
127.710068
126.057363
143.007779
142.820162
142.671671
140.812378
136.615206
132.427654
130.221104
127.665224
4.096246
3.162643
35.574253
39.784146
11.690409
137.334497
132.196753
124.905439
125.016621
84.231134
128.805815
143.191555
87.619032
91.27044
99.288408
-12.380968
8,323,519,800
0.341757
127
42.500213
133.276158
5.159506
143.595171
122.957145
2.218681
134.354077
138.791438
129.916715
143.191555
124.353121
133.772338
141.38108
140.226312
138.445223
143.162169
144.316937
138.745685
135.995274
133.772338
131.549403
128.384546
124.353121
143.191555
1
0.072022
0
76,299,700
AAPL
2021-07-13T00:00:00
142.526016
144.307109
140.558998
140.95044
100,827,100
138.533299
134.017949
132.181276
127.929005
127.656347
125.712642
123.476142
139.180525
138.734231
137.885071
134.855844
133.872951
130.37723
128.659615
127.278015
120.584391
140.207272
136.80804
135.420116
130.671118
129.316286
128.046136
126.248762
143.113015
143.152432
143.452063
141.986334
137.817986
133.46556
130.9559
128.039418
4.23035
3.376185
37.149116
38.676669
10.398443
138.582196
133.234062
124.905439
125.016621
83.738312
129.970358
144.307109
87.576732
90.637043
93.068012
-12.423268
8,424,346,900
0.286653
128
42.534189
134.017949
5.376076
144.7701
123.265797
2.314445
135.132357
139.761247
130.503466
144.307109
125.713388
135.010248
141.841056
140.490557
139.570653
142.760961
144.11146
139.918991
137.204308
135.010248
132.816189
129.692444
125.713388
144.307109
0
0.105064
100,827,100
0
AAPL
2021-07-14T00:00:00
145.960999
146.372032
144.522428
144.933461
127,050,800
139.787889
134.972591
133.05851
128.258502
128.023596
125.903475
123.659243
140.53662
140.048189
139.127521
135.865403
134.802801
130.988358
129.114914
127.647975
120.836894
141.557763
137.945474
136.480094
131.378255
129.797988
128.447094
126.472492
144.19285
144.044215
144.506552
143.270395
139.069455
134.568529
131.756249
128.450049
4.561224
3.613193
38.968254
40.310616
9.266741
139.614657
134.809652
124.172714
125.016621
87.664493
129.970358
146.372032
97.493957
90.896573
110.283861
-2.506043
8,551,397,700
0.339121
129
42.57844
134.972591
5.723596
146.419783
123.5254
2.512967
136.163656
141.189591
131.137721
146.372032
125.713388
136.04271
142.464041
140.620973
138.71593
144.369084
146.212152
141.496592
138.48043
136.04271
133.60499
130.134337
125.713388
146.372032
0
0.13279
127,050,800
0
AAPL
2021-07-15T00:00:00
145.305328
146.792833
143.945049
146.049088
106,820,300
140.915257
135.869496
133.89425
128.666523
128.379759
126.125559
123.826017
141.490361
141.004032
140.077953
136.723578
135.610687
131.549808
129.540978
127.997625
121.080361
142.560933
138.929544
137.422157
132.046758
130.25277
128.831289
126.687876
145.380739
145.079604
145.45195
144.5128
140.309562
135.697325
132.599828
128.889582
4.716172
3.833789
40.25934
37.091623
10.145776
140.798804
135.020053
124.206967
125.016621
86.069782
129.970358
146.792833
91.157634
92.076107
93.728509
-8.842366
8,444,577,400
0.312374
128
42.615379
135.869496
5.872625
147.614746
124.124245
2.596849
137.034291
142.227989
131.840594
146.792833
126.447369
136.620101
145.618486
144.86494
143.768882
146.714544
147.46809
141.991304
139.020866
136.620101
134.219336
130.801298
126.447369
146.792833
1
0.055832
0
106,820,300
AAPL
2021-07-16T00:00:00
143.26004
146.557982
142.76095
145.285789
93,251,400
141.807761
136.583889
134.688107
129.028754
128.72806
126.328558
123.986801
141.844297
141.414215
140.567505
137.317802
136.199099
132.009033
129.902006
128.299851
121.301055
142.987258
139.633405
138.142603
132.619053
130.644356
129.170585
126.881249
145.66114
145.381714
145.751073
145.466269
141.453168
136.795459
133.450201
129.344957
4.620668
3.991165
40.668833
33.276093
12.310018
141.934002
135.020053
123.576834
125.016621
79.276985
130.498882
146.792833
78.318378
88.989989
73.288561
-21.681622
8,351,326,000
0.245786
127
42.646962
136.583889
5.858447
148.300784
124.866995
2.792572
137.62722
143.212363
132.042076
146.792833
126.447369
136.620101
145.347737
143.90264
142.499952
146.750425
148.195521
141.991304
139.020866
136.620101
134.219336
130.801298
126.447369
146.792833
1
-0.010247
0
93,251,400
AAPL
2021-07-19T00:00:00
139.404251
140.989624
138.64093
140.676459
121,434,600
142.051433
137.17057
135.279192
129.281824
128.995642
126.497982
124.119931
141.356288
141.048767
140.388543
137.507479
136.445649
132.299042
130.152065
128.519741
121.481186
142.550256
139.902011
138.505383
133.025935
130.925309
129.42951
127.034657
143.907934
144.142014
144.864761
145.837223
142.383492
137.786445
134.255108
129.796624
4.185601
4.030052
38.873126
29.32421
21.440924
142.227579
135.09834
123.575118
125.016621
65.37065
131.477439
146.792833
51.757153
73.744388
25.647257
-48.242847
8,229,891,400
0.260693
126
42.686487
137.17057
5.495122
148.160815
126.180326
2.972915
137.796461
143.742291
131.850631
146.792833
126.447369
136.620101
144.192991
141.828
140.395959
145.625031
147.990022
141.991304
139.020866
136.620101
134.219336
130.801298
126.447369
146.792833
1
-0.066693
0
121,434,600
AAPL
2021-07-20T00:00:00
143.025162
143.954862
139.90338
140.392689
96,350,000
142.455602
137.848264
135.89259
129.593808
129.300431
126.74621
124.266393
141.690063
141.408112
140.794177
138.009087
136.951766
132.719674
130.490831
128.806977
121.695554
142.727297
140.459591
139.101227
133.56489
131.294507
129.756781
127.222769
142.436171
143.066203
144.056385
145.988848
143.21497
138.740698
135.050679
130.25636
4.085885
4.041219
38.04566
33.334379
19.041686
142.227579
135.572977
123.575118
125.016621
68.118098
132.857283
146.792833
72.963598
67.67971
43.573233
-27.036402
8,326,241,400
0.245485
127
42.718996
137.848264
5.328884
148.506032
127.190495
3.14837
138.294432
144.591172
131.997693
146.792833
128.805815
137.799324
139.678268
138.366913
137.329574
140.715607
142.026962
142.547897
139.921792
137.799324
135.676856
132.655037
128.805815
146.792833
0
-0.014621
96,350,000
0
AAPL
2021-07-21T00:00:00
142.291183
143.005586
141.537658
142.418409
74,993,500
142.536823
138.407055
136.509512
129.956875
129.557657
126.984461
124.427543
141.810287
141.56867
141.024485
138.398368
137.36249
133.095027
130.801366
129.073991
121.900485
142.697403
140.882727
139.593426
134.062826
131.636369
130.064602
127.40212
141.56647
142.192685
143.371446
145.87483
143.928856
139.639056
135.824437
130.717785
3.902646
4.013504
37.277298
32.071051
18.320032
142.716881
136.25311
124.083999
126.135243
65.503271
132.857283
146.792833
67.696649
64.139133
38.225671
-32.303351
8,251,247,900
0.207044
126
42.744101
138.407055
5.16927
148.745595
128.068515
3.146971
138.675075
144.969018
132.381133
146.792833
129.970358
138.381596
142.294468
140.634074
138.242986
144.685556
146.34595
142.822729
140.366648
138.381596
136.396543
133.570368
129.970358
146.792833
1
-0.070026
0
74,993,500
AAPL
2021-07-22T00:00:00
143.661285
145.031346
142.692447
142.819672
77,338,200
142.885213
139.048052
137.161273
130.365743
129.829114
127.172617
124.578598
142.180487
141.949146
141.430147
138.876815
137.847013
133.50939
131.139785
129.362848
122.117011
142.901851
141.38313
140.143563
134.600254
132.007517
130.394836
127.5935
141.960789
142.131604
143.104532
145.698924
144.566246
140.504351
136.589171
131.183388
3.823904
3.975584
37.079782
34.998006
17.038971
142.716881
136.25311
123.937194
126.774004
66.831529
134.804775
146.792833
73.877773
71.512673
46.72966
-26.122227
8,328,586,100
0.202182
127
42.770333
139.048052
4.972847
148.993747
129.102358
3.232952
139.149952
145.615856
132.684049
146.792833
129.970358
138.381596
142.278142
141.550699
140.810214
143.018627
143.746071
142.822729
140.366648
138.381596
136.396543
133.570368
129.970358
146.792833
0
-0.017047
77,338,200
0
AAPL
2021-07-23T00:00:00
145.383606
145.540189
143.778672
144.395206
71,447,400
143.222833
139.789355
137.817731
130.870514
130.10152
127.404081
124.754528
142.82111
142.573593
142.038371
139.468342
138.426751
133.975046
131.514623
129.680091
122.348519
143.356104
141.986516
140.77605
135.18919
132.416845
130.75545
127.800515
143.370867
142.96063
143.288234
145.650827
145.175583
141.360212
137.357928
131.657082
3.856028
3.951673
37.01879
34.609316
16.202339
142.716881
136.620101
124.255243
126.774004
65.704808
137.075171
146.792833
85.498289
75.690904
50.520689
-14.501711
8,400,033,500
0.252471
128
42.794968
139.789355
4.740171
149.269696
130.309013
3.176326
139.743634
146.096286
133.390981
146.792833
129.970358
138.381596
143.795026
142.558706
141.456127
144.897605
146.133925
142.822729
140.366648
138.381596
136.396543
133.570368
129.970358
146.792833
0
0.028335
71,447,400
0
AAPL
2021-07-26T00:00:00
145.804474
146.62651
144.542047
145.099867
72,434,100
143.662234
140.566381
138.543085
131.340643
130.347494
127.669649
124.923213
143.417783
143.161026
142.617772
140.044354
138.994268
134.438945
131.890671
129.999385
122.581912
143.825494
142.559384
141.390415
135.774835
132.830081
131.119814
128.009967
144.928691
144.348073
143.90923
145.754914
145.774942
142.205048
138.129076
132.137762
3.870826
3.935504
37.220682
35.579359
15.304528
142.716881
136.620101
125.307261
126.774004
63.533992
137.662326
146.792833
89.175198
82.85042
50.184969
-10.824802
8,472,467,600
0.278832
129
42.820034
140.566381
4.354598
149.275578
131.857185
3.102232
140.320857
146.525322
134.116392
146.792833
130.498882
138.645858
144.900822
144.261456
143.139305
146.022972
146.662339
142.947461
140.568544
138.645858
136.723171
133.985787
130.498882
146.792833
0
0.066995
72,434,100
0
AAPL
2021-07-27T00:00:00
143.631882
146.019714
142.437966
145.931627
104,818,600
143.772821
141.15306
139.109508
131.718781
130.530111
127.932346
125.081571
143.460603
143.246636
142.773789
140.370493
139.351007
134.799452
132.199651
130.269336
122.791364
143.819975
142.851337
141.781861
136.256845
133.17967
131.435898
128.196123
145.473198
145.002459
144.345018
145.747863
146.29922
142.998741
138.873217
132.614397
3.664996
3.881402
36.350825
32.270359
19.344594
142.716881
136.620101
125.728064
126.774004
54.327175
137.662326
146.792833
65.380331
80.017939
29.340537
-34.619669
8,367,649,000
0.23539
128
42.85552
141.15306
3.891055
148.935169
133.370951
3.157454
140.636192
146.9511
134.321285
146.792833
131.477439
139.135136
145.657677
144.688844
143.573213
146.773307
147.742141
143.1784
140.942353
139.135136
137.32792
134.754933
131.477439
146.792833
1
-0.000286
0
104,818,600
AAPL
2021-07-28T00:00:00
141.880173
143.82763
139.49234
141.713809
118,931,200
143.364738
141.576314
139.540101
132.08498
130.712298
128.164924
125.221432
143.144517
142.998188
142.636309
140.507736
139.545559
135.077127
132.454401
130.499253
122.981303
143.475857
142.920585
141.994989
136.655331
133.478356
131.712093
128.363274
144.594213
144.589894
144.246813
145.517738
146.700415
143.712196
139.57056
133.079015
3.322229
3.769567
34.313912
28.781239
24.599376
142.63372
137.799324
125.728064
126.774004
53.361646
138.64093
146.792833
39.736033
64.763854
3.117183
-60.263967
8,248,717,800
0.205408
127
42.895055
141.576314
3.439214
148.454741
134.697887
3.1945
140.754667
147.143666
134.365667
146.792833
132.857283
139.825058
144.029854
142.039994
140.448105
145.621742
147.611602
143.504043
141.469453
139.825058
138.180663
135.839491
132.857283
146.792833
1
-0.057809
118,931,200
0
AAPL
2021-07-29T00:00:00
142.526016
143.416563
141.488683
141.596332
56,699,500
143.086807
142.001032
140.007488
132.491889
130.861543
128.453394
125.328345
143.020817
142.912339
142.619341
140.691216
139.774825
135.369241
132.719444
130.737407
123.175777
143.323362
143.011033
142.224674
137.064783
133.789243
131.996471
128.535459
143.294299
143.716358
143.842695
145.147239
146.994453
144.360437
140.23256
133.533448
3.06734
3.629122
32.422493
27.364325
23.388338
142.63372
138.381596
126.476712
126.774004
51.07407
138.64093
146.792833
47.658643
50.925002
6.508372
-52.341357
8,305,417,300
0.194251
128
42.914014
142.001032
2.947861
147.896755
136.10531
3.122501
140.923367
147.168369
134.678364
146.792833
132.857283
139.825058
141.733381
139.639132
137.398091
143.974422
146.068671
143.504043
141.469453
139.825058
138.180663
135.839491
132.857283
146.792833
0
-0.006703
56,699,500
0
AAPL
2021-07-30T00:00:00
142.741364
143.201316
141.02878
141.293012
70,440,600
143.03494
142.42135
140.49484
132.906236
131.044921
128.697807
125.452403
142.964926
142.881252
142.638114
140.877593
140.00302
135.658344
132.983178
130.975109
123.37046
143.260554
143.081541
142.434973
137.466723
134.10187
132.279401
128.708722
142.330644
142.891674
143.415687
144.69471
147.195049
144.940573
140.864352
133.977886
2.849863
3.47327
30.478899
25.8216
23.263214
143.059425
138.381596
126.63329
126.774004
52.800607
138.64093
146.792833
50.300324
45.898333
0.503415
-49.699676
8,375,857,900
0.188171
129
42.93761
142.42135
2.33232
147.08599
137.75671
3.115511
141.096509
147.327531
134.865488
146.792833
134.804775
140.798804
142.477087
141.537612
140.549207
143.465492
144.404967
143.963651
142.213395
140.798804
139.384213
137.370219
134.804775
146.792833
0
0.037027
70,440,600
0
AAPL
2021-08-02T00:00:00
142.408615
143.808033
142.144384
143.230651
62,880,000
143.335376
142.693404
140.980627
133.262649
131.191688
128.949737
125.574359
142.853664
142.795318
142.602806
141.016777
140.188066
135.92306
133.231216
131.201515
123.559894
143.146677
143.080328
142.582186
137.839366
134.400915
132.550902
128.877441
141.949961
142.275131
142.970481
144.220496
147.29469
145.448561
141.462533
134.410445
2.620455
3.302707
28.9002
26.294635
22.229698
143.059425
138.381596
127.027189
126.774004
49.744537
138.64093
146.792833
46.218474
48.059147
2.127242
-53.781526
8,312,977,900
0.125515
128
42.958593
142.693404
1.948418
146.590241
138.796567
2.966621
141.221472
147.154713
135.28823
146.792833
137.075171
141.934002
142.32382
141.446324
140.151285
143.618859
144.496355
144.499465
143.080686
141.934002
140.787318
139.15475
137.075171
146.792833
1
-0.02577
0
62,880,000
AAPL
2021-08-03T00:00:00
144.20929
144.874743
142.075892
142.692427
64,786,600
143.453789
142.954695
141.473066
133.691872
131.366893
129.200331
125.707655
143.124789
143.052404
142.849958
141.307005
140.497391
136.24801
133.520113
131.459095
123.765361
143.30557
143.224698
142.830545
138.268646
134.743483
132.853071
129.062863
142.501403
142.443538
142.872341
143.946535
147.352686
145.917218
142.043594
134.838089
2.5545
3.153066
27.823408
27.175006
20.573691
143.059425
138.645858
127.433314
126.774004
45.896453
138.64093
146.792833
68.30748
54.942093
10.850946
-31.69252
8,377,764,500
0.131394
129
42.980594
142.954695
1.766639
146.487972
139.421418
2.891823
141.506026
147.289672
135.722379
146.792833
137.662326
142.227579
142.787011
141.765988
141.123362
143.429637
144.45066
144.638033
143.304979
142.227579
141.15018
139.616254
137.662326
146.792833
0
0.020668
64,786,600
0
AAPL
2021-08-04T00:00:00
143.808029
144.630065
143.152356
144.121194
56,368,300
143.605473
143.071148
141.888784
134.080383
131.527891
129.455997
125.847174
143.261437
143.18979
142.997353
141.534371
140.752055
136.544482
133.790847
131.703628
123.96479
143.369978
143.305968
143.010157
138.665358
135.070882
133.142333
129.242966
143.239175
142.97735
142.960189
143.818216
147.364541
146.33813
142.601572
135.259602
2.441705
3.010793
26.823531
26.070734
19.737668
143.059425
139.135136
127.731813
126.774004
46.45012
138.64093
146.62651
64.70537
59.743775
11.910863
-35.29463
8,321,396,200
0.088877
128
42.999653
143.071148
1.740817
146.552782
139.589514
2.793961
141.725264
147.313185
136.137343
146.792833
137.662326
142.227579
143.719975
142.565207
140.921124
145.364058
146.518826
144.638033
143.304979
142.227579
141.15018
139.616254
137.662326
146.792833
1
-0.039731
0
56,368,300
AAPL
2021-08-05T00:00:00
143.915665
144.678986
143.044695
143.837373
46,397,700
143.630911
143.258062
142.284144
134.474961
131.712859
129.683821
126.002033
143.392283
143.321768
143.138632
141.750852
140.99541
136.833548
134.05729
131.945451
124.163306
143.426376
143.386398
143.166071
139.051055
135.396876
133.428663
129.422752
143.879908
143.569262
143.230065
143.767028
147.345466
146.717405
143.136337
135.675718
2.334093
2.875453
25.838875
24.867201
19.130609
143.059425
139.825058
128.522024
126.774004
51.711654
138.64093
146.62651
66.053243
66.355364
9.988587
-33.946757
8,367,793,900
0.061701
129
43.015352
143.258062
1.609495
146.477052
140.039071
2.639479
141.933874
147.212832
136.654915
146.792833
138.64093
142.716881
143.863484
143.096902
142.385775
144.574611
145.341193
144.868984
143.678806
142.716881
141.754957
140.385437
138.64093
146.792833
0
0.008827
46,397,700
0
AAPL
2021-08-06T00:00:00
143.22966
144.180344
142.729822
143.435485
54,126,800
143.415517
143.319175
142.63993
134.856798
131.883599
129.88935
126.146012
143.359758
143.305021
143.152636
141.88529
141.167275
137.084376
134.298668
132.1689
124.353021
143.353421
143.383693
143.238803
139.394376
135.699949
133.696897
129.594172
144.007587
143.803777
143.409776
143.708
147.277847
147.04964
143.640489
136.083605
2.168459
2.734055
24.752521
23.816306
19.239511
142.756027
139.825058
128.972193
127.054097
61.967871
139.49234
146.62651
52.386189
61.048267
1.116828
-47.613811
8,313,667,100
0.014576
128
43.033535
143.319175
1.582486
146.484147
140.154203
2.413151
142.057282
146.883585
137.230979
146.792833
138.64093
142.716881
143.879782
143.080578
142.24549
144.714869
145.514073
144.868984
143.678806
142.716881
141.754957
140.385437
138.64093
146.792833
1
-0.049701
0
54,126,800
AAPL
2021-08-09T00:00:00
143.180649
143.778501
142.622008
143.288459
48,908,700
143.153134
143.407684
142.888455
135.268384
132.074007
130.102302
126.292863
143.323936
143.282408
143.156946
142.003049
141.32215
137.323445
134.532405
132.386955
124.540361
143.310718
143.3705
143.280397
139.720802
135.99724
133.960091
129.76367
143.75206
143.773639
143.489969
143.619493
147.158398
147.336656
144.116054
136.482171
2.010067
2.589257
23.682163
22.982375
18.892265
142.183542
140.798804
128.972193
127.054097
50.626454
139.49234
146.62651
51.699196
56.712876
-3.511181
-48.300804
8,264,758,400
0.040495
127
43.049952
143.407684
1.518315
146.444314
140.371055
2.170714
142.164269
146.505698
137.82284
146.792833
138.64093
142.716881
143.379942
142.57954
141.92942
144.030062
144.830464
144.868984
143.678806
142.716881
141.754957
140.385437
138.64093
146.792833
1
-0.099493
0
48,908,700
AAPL
2021-08-10T00:00:00
142.700409
144.768389
142.40638
143.523677
69,023,100
143.059987
143.416404
143.037133
135.683478
132.22701
130.351777
126.442766
143.199231
143.17659
143.086709
142.066446
141.42817
137.534306
134.747352
132.591182
124.721058
143.228404
143.303141
143.265932
140.012254
136.276882
134.209559
129.92693
143.25352
143.423536
143.389241
143.459494
146.978303
147.568941
144.560394
136.869629
1.824754
2.436356
23.149492
24.335768
17.541309
142.951762
141.934002
130.829128
128.321419
51.683175
139.49234
146.62651
44.967652
49.684346
-2.785055
-55.032348
8,195,735,300
0.005656
126
43.073001
143.416404
1.513478
146.44336
140.389448
2.233179
142.21533
146.681688
137.748972
146.792833
138.64093
142.716881
143.193719
142.608937
142.037226
143.765431
144.350213
144.868984
143.678806
142.716881
141.754957
140.385437
138.64093
146.792833
1
-0.141568
0
69,023,100
AAPL
2021-08-11T00:00:00
142.955231
143.798105
142.631801
143.141449
48,493,500
143.167493
143.266116
143.096183
136.110127
132.3782
130.609075
126.597399
143.150431
143.136343
143.066482
142.147244
141.545636
137.746892
134.963349
132.79641
124.902493
143.209358
143.259219
143.259632
140.297421
136.559204
134.459132
130.091233
142.878683
143.078163
143.251865
143.299234
146.755323
147.753215
144.976925
137.246828
1.679099
2.284905
22.654869
23.444293
16.898731
142.951762
142.227579
132.661582
129.862738
46.8026
139.49234
146.62651
48.539501
48.402116
-4.368162
-51.460499
8,244,228,800
-0.054859
127
43.089229
143.266116
1.39185
146.049815
140.482416
2.120761
142.285797
146.527318
138.044276
146.792833
138.64093
142.716881
143.291726
141.815063
140.929717
144.177072
145.653735
144.868984
143.678806
142.716881
141.754957
140.385437
138.64093
146.792833
0
-0.076834
0
48,493,500