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
| 2022-01-04T00:00:00
| 176.378342
| 179.558457
| 175.809061
| 179.25419
| 99,310,400
| 174.846202
| 172.951878
| 170.59408
| 160.309992
| 153.985893
| 152.314061
| 141.588458
| 175.05557
| 174.773197
| 174.18325
| 171.245104
| 169.914425
| 163.043454
| 158.333316
| 154.730565
| 144.089646
| 175.784262
| 173.973868
| 173.059406
| 166.494054
| 160.97909
| 157.519078
| 149.212047
| 176.734854
| 176.848631
| 177.617425
| 176.53975
| 178.652409
| 177.252807
| 172.769285
| 163.120571
| 4.59514
| 4.841876
| 42.405203
| 34.99194
| 11.12284
| 174.263175
| 167.220802
| 153.837012
| 149.076753
| 57.717725
| 164.36461
| 179.558457
| 79.069714
| 80.781225
| 37.342884
| -20.930286
| 8,962,109,400
| 0.084438
| 140
| 46.233157
| 172.951878
| 3.451708
| 179.855294
| 166.048461
| 4.025618
| 171.581197
| 179.632433
| 163.529962
| 179.558457
| 164.36461
| 171.961534
| 177.523453
| 175.547332
| 172.449019
| 180.621766
| 182.597887
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 1
| -0.089066
| 0
| 99,310,400
|
AAPL
| 2022-01-05T00:00:00
| 171.686691
| 176.839648
| 171.411868
| 176.290001
| 94,537,600
| 175.035631
| 173.13542
| 170.971768
| 160.830128
| 154.407137
| 152.569621
| 141.848308
| 174.381794
| 174.212014
| 173.799164
| 171.285248
| 170.050753
| 163.382404
| 158.68472
| 155.06633
| 144.364243
| 175.209805
| 173.853374
| 173.143453
| 166.940199
| 161.4449
| 157.902694
| 149.511532
| 175.621738
| 175.772886
| 176.762615
| 176.700379
| 178.960707
| 177.946598
| 173.611146
| 163.71427
| 4.055603
| 4.684621
| 41.387218
| 31.67104
| 17.755719
| 175.485163
| 167.220802
| 153.837012
| 149.076753
| 43.670447
| 164.36461
| 179.558457
| 48.191094
| 73.872905
| 1.693022
| -51.808906
| 8,867,571,800
| 0.002168
| 139
| 46.271754
| 173.13542
| 3.268139
| 179.671699
| 166.599141
| 3.909238
| 171.591244
| 179.409719
| 163.772769
| 179.558457
| 164.36461
| 171.961534
| 177.24862
| 174.938783
| 173.499223
| 178.688179
| 180.998017
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 1
| -0.133009
| 0
| 94,537,600
|
AAPL
| 2022-01-06T00:00:00
| 168.820694
| 172.059699
| 168.467348
| 169.507752
| 96,904,000
| 174.678362
| 172.984267
| 171.255623
| 161.279615
| 154.783765
| 152.776723
| 142.105796
| 173.269574
| 173.231774
| 173.033246
| 171.061198
| 169.956133
| 163.59567
| 158.951457
| 155.338693
| 144.607591
| 174.079817
| 173.442448
| 172.977986
| 167.253555
| 161.824204
| 158.224498
| 149.779914
| 172.781272
| 173.40694
| 174.711709
| 176.311731
| 178.999762
| 178.451215
| 174.345163
| 164.281559
| 3.358045
| 4.419306
| 39.518672
| 29.664422
| 21.823989
| 174.012903
| 167.220802
| 154.241895
| 149.076753
| 49.573525
| 164.36461
| 179.558457
| 29.328213
| 52.19634
| -32.604847
| -70.671787
| 8,770,667,800
| -0.072365
| 138
| 46.310389
| 172.984267
| 3.39834
| 179.780946
| 166.187588
| 3.437409
| 171.327382
| 178.202201
| 164.452564
| 179.558457
| 164.36461
| 171.961534
| 173.312736
| 169.785824
| 167.884956
| 175.213603
| 178.740515
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 1
| -0.169914
| 0
| 96,904,000
|
AAPL
| 2022-01-07T00:00:00
| 168.987534
| 170.92112
| 167.868606
| 169.694226
| 86,709,100
| 174.27496
| 172.866976
| 171.585805
| 161.741652
| 155.130993
| 152.994608
| 142.361676
| 172.413166
| 172.460094
| 172.410828
| 170.872683
| 169.881626
| 163.807116
| 159.215564
| 155.608967
| 144.850178
| 173.045121
| 173.061807
| 172.803517
| 167.555826
| 162.197988
| 158.545504
| 150.047394
| 169.671834
| 170.83903
| 172.389904
| 175.484144
| 178.817893
| 178.791647
| 174.979178
| 164.823623
| 2.786566
| 4.092758
| 37.605733
| 28.038779
| 21.702917
| 173.713532
| 167.220802
| 157.004857
| 151.334232
| 51.74404
| 164.36461
| 179.558457
| 30.426286
| 35.981864
| -39.626336
| -69.573714
| 8,857,376,900
| -0.055469
| 139
| 46.344985
| 172.866976
| 3.497358
| 179.861692
| 165.872261
| 3.390437
| 171.10454
| 177.885414
| 164.323666
| 179.558457
| 164.36461
| 171.961534
| 169.78258
| 167.505462
| 166.190229
| 171.097813
| 173.374931
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 0
| -0.100619
| 0
| 86,709,100
|
AAPL
| 2022-01-10T00:00:00
| 169.007141
| 169.311408
| 165.061445
| 165.954628
| 106,765,600
| 173.476004
| 172.510686
| 171.992151
| 162.131163
| 155.465676
| 153.250227
| 142.614625
| 171.731961
| 171.832284
| 171.887184
| 170.703088
| 169.814358
| 164.011039
| 159.473237
| 155.874278
| 145.090545
| 172.087335
| 172.694203
| 172.605159
| 167.840747
| 162.563149
| 158.862584
| 150.312523
| 167.629913
| 168.739743
| 170.400438
| 174.333065
| 178.455063
| 178.986744
| 175.51953
| 165.340628
| 2.308635
| 3.735933
| 35.037243
| 25.909826
| 25.070249
| 172.309951
| 168.163065
| 157.817061
| 151.334232
| 54.332347
| 165.061445
| 179.558457
| 27.217305
| 28.990602
| -56.62695
| -72.782695
| 8,964,142,500
| -0.063242
| 140
| 46.387564
| 172.510686
| 3.510073
| 179.530831
| 165.49054
| 3.43601
| 170.904787
| 177.776808
| 164.032767
| 179.558457
| 164.36461
| 171.961534
| 169.259087
| 167.597053
| 166.206573
| 170.649567
| 172.311601
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 0
| -0.040868
| 106,765,600
| 0
|
AAPL
| 2022-01-11T00:00:00
| 171.843765
| 171.941908
| 167.662514
| 169.134787
| 76,138,300
| 173.062787
| 172.478296
| 172.375335
| 162.631703
| 155.837005
| 153.53088
| 142.880879
| 171.754322
| 171.834372
| 171.880504
| 170.806786
| 169.970466
| 164.318204
| 159.798777
| 156.190505
| 145.356746
| 171.790565
| 172.630687
| 172.593744
| 168.221634
| 162.994152
| 159.230773
| 150.60336
| 167.870496
| 168.250227
| 169.422173
| 173.276035
| 178.021616
| 179.105046
| 176.007661
| 165.843267
| 2.134161
| 3.415579
| 33.286667
| 28.614893
| 23.163097
| 172.309951
| 170.400924
| 157.817061
| 151.334232
| 53.75764
| 165.061445
| 179.558457
| 46.784262
| 34.809285
| -25.376244
| -53.215738
| 9,040,280,800
| 0.043434
| 141
| 46.418613
| 172.478296
| 3.513246
| 179.504788
| 165.451804
| 3.455639
| 170.994214
| 177.905493
| 164.082935
| 179.558457
| 164.36461
| 171.961534
| 167.793332
| 166.275255
| 163.543368
| 170.525218
| 172.043295
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 0
| 0.010423
| 76,138,300
| 0
|
AAPL
| 2022-01-12T00:00:00
| 172.285416
| 173.90491
| 171.588548
| 172.864506
| 74,805,200
| 172.684903
| 172.537186
| 172.546118
| 163.157542
| 156.234477
| 153.801346
| 143.156619
| 171.860541
| 171.91638
| 171.942798
| 170.941207
| 170.148539
| 164.630644
| 160.127373
| 156.509216
| 145.624693
| 171.649225
| 172.612317
| 172.586827
| 168.60021
| 163.427005
| 159.602149
| 150.895943
| 169.482325
| 169.07806
| 169.203731
| 172.44103
| 177.545977
| 179.163749
| 176.453433
| 166.332754
| 2.008376
| 3.134138
| 32.093575
| 30.998245
| 22.179565
| 172.309951
| 171.961534
| 157.817061
| 151.334232
| 49.785231
| 165.061445
| 179.558457
| 49.830754
| 41.277441
| 1.912134
| -50.169246
| 9,115,086,000
| 0.046317
| 142
| 46.44921
| 172.537186
| 3.498903
| 179.534992
| 165.539381
| 3.360992
| 171.117185
| 177.839169
| 164.395202
| 179.558457
| 164.36461
| 171.961534
| 170.482729
| 169.02355
| 166.203335
| 173.302944
| 174.762123
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 0
| 0.054225
| 0
| 74,805,200
|
AAPL
| 2022-01-13T00:00:00
| 169.007141
| 173.355247
| 168.614526
| 172.530778
| 84,505,800
| 172.095009
| 172.188255
| 172.432653
| 163.597037
| 156.633454
| 154.024131
| 143.404976
| 171.289861
| 171.387427
| 171.491159
| 170.765383
| 170.060739
| 164.802271
| 160.361051
| 156.7567
| 145.857355
| 170.980541
| 172.276123
| 172.314598
| 168.829606
| 163.763127
| 159.903254
| 151.153162
| 170.285235
| 169.703964
| 168.976966
| 171.603115
| 176.973233
| 179.114655
| 176.826034
| 166.796274
| 1.625424
| 2.832395
| 30.15774
| 28.345482
| 25.650086
| 172.309951
| 171.961534
| 158.760146
| 151.962409
| 42.77638
| 165.061445
| 179.558457
| 27.217305
| 41.277441
| -31.77888
| -72.782695
| 9,030,580,200
| -0.056467
| 141
| 46.482858
| 172.188255
| 3.484835
| 179.157925
| 165.218584
| 3.588844
| 170.916229
| 178.093916
| 163.738542
| 179.558457
| 164.36461
| 171.961534
| 172.592958
| 171.281006
| 170.276596
| 173.597368
| 174.90932
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 1
| -0.008596
| 0
| 84,505,800
|
AAPL
| 2022-01-14T00:00:00
| 169.870895
| 170.567763
| 167.927484
| 168.172863
| 80,440,800
| 171.653326
| 172.228006
| 172.374155
| 164.024993
| 157.031925
| 154.256437
| 143.653501
| 171.006068
| 171.111694
| 171.241888
| 170.684066
| 170.046136
| 165.001041
| 160.61131
| 157.016387
| 146.096295
| 170.576156
| 172.055422
| 172.11754
| 169.07564
| 164.111481
| 160.217052
| 151.416504
| 170.403886
| 170.017808
| 168.96245
| 170.860988
| 176.377064
| 179.001976
| 177.141975
| 167.238695
| 1.37577
| 2.54107
| 28.179152
| 26.961606
| 25.668222
| 172.309951
| 171.961534
| 160.909671
| 154.111934
| 35.560816
| 165.061445
| 179.558457
| 33.175459
| 36.741173
| -46.97204
| -66.824541
| 9,111,021,000
| 0.021652
| 142
| 46.515095
| 172.228006
| 3.451842
| 179.13169
| 165.324322
| 3.487186
| 170.816673
| 177.791044
| 163.842302
| 179.558457
| 164.36461
| 171.961534
| 170.325638
| 167.296029
| 165.584917
| 172.03675
| 175.066359
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 0
| 0.037736
| 80,440,800
| 0
|
AAPL
| 2022-01-18T00:00:00
| 166.661331
| 169.350674
| 166.278541
| 168.339714
| 90,956,700
| 170.454895
| 172.162245
| 171.995291
| 164.399146
| 157.404982
| 154.468996
| 143.871811
| 170.13712
| 170.302537
| 170.537187
| 170.318363
| 169.785766
| 165.06615
| 160.770521
| 157.207376
| 146.300923
| 169.668521
| 171.525262
| 171.678092
| 169.179026
| 164.364887
| 160.462693
| 151.645438
| 169.0551
| 169.260423
| 168.53397
| 169.970423
| 175.684871
| 178.78985
| 177.372793
| 167.649587
| 0.908461
| 2.214548
| 26.420606
| 25.161632
| 27.019006
| 170.950546
| 171.961534
| 161.650691
| 154.499615
| 32.663434
| 165.061445
| 179.558457
| 11.035972
| 23.809579
| -79.9299
| -88.964028
| 9,020,064,300
| 0.00954
| 141
| 46.550578
| 172.162245
| 3.54828
| 179.258805
| 165.065686
| 3.547479
| 170.420926
| 177.515884
| 163.325969
| 179.558457
| 164.36461
| 171.961534
| 169.455381
| 168.342999
| 166.815102
| 170.983278
| 172.09566
| 175.972709
| 173.754408
| 171.961534
| 170.16866
| 167.616093
| 164.36461
| 179.558457
| 1
| -0.02284
| 0
| 90,956,700
|
AAPL
| 2022-01-19T00:00:00
| 163.157318
| 167.917674
| 162.872685
| 166.857636
| 94,815,000
| 169.132793
| 171.989497
| 171.621921
| 164.692619
| 157.716291
| 154.654552
| 144.071087
| 168.74116
| 169.003407
| 169.401822
| 169.667359
| 169.275886
| 164.991294
| 160.833332
| 157.325197
| 146.468648
| 168.341689
| 170.66765
| 170.998248
| 169.130327
| 164.516264
| 160.634739
| 151.837334
| 166.367055
| 167.164053
| 167.258349
| 168.716328
| 174.826547
| 178.434622
| 177.495491
| 168.018006
| 0.25246
| 1.822131
| 25.583561
| 22.854088
| 30.732358
| 168.388798
| 171.215571
| 163.064073
| 155.912998
| 28.687173
| 162.872685
| 179.558457
| 1.705842
| 15.305758
| -116.307864
| -98.294158
| 8,925,249,300
| -0.070291
| 140
| 46.586466
| 171.989497
| 3.899428
| 179.788353
| 164.190642
| 3.733265
| 169.729154
| 177.195685
| 162.262623
| 179.558457
| 162.872685
| 171.215571
| 167.430182
| 165.50969
| 164.358049
| 168.581823
| 170.502315
| 175.620615
| 173.184492
| 171.215571
| 169.24665
| 166.44344
| 162.872685
| 179.558457
| 1
| -0.074518
| 0
| 94,815,000
|
AAPL
| 2022-01-20T00:00:00
| 161.469147
| 166.543581
| 161.145245
| 163.893492
| 91,420,500
| 168.111038
| 171.573335
| 171.236382
| 164.968818
| 158.050959
| 154.812837
| 144.253668
| 167.286757
| 167.633541
| 168.181411
| 168.922067
| 168.675367
| 164.853171
| 160.850064
| 157.407255
| 146.617907
| 166.948299
| 169.665712
| 170.217265
| 169.003916
| 164.615023
| 160.769682
| 152.010449
| 163.181066
| 164.290282
| 165.22773
| 167.141363
| 173.794514
| 177.926666
| 177.508472
| 168.341281
| -0.399047
| 1.377895
| 25.16798
| 20.6697
| 30.853471
| 167.525077
| 170.351851
| 164.290981
| 157.139905
| 28.193688
| 161.145245
| 179.558457
| 1.759074
| 4.833629
| -128.33796
| -98.240926
| 8,833,828,800
| -0.166712
| 139
| 46.620547
| 171.573335
| 4.538096
| 180.649526
| 162.497143
| 3.944992
| 168.942487
| 176.83247
| 161.052504
| 179.558457
| 161.145245
| 170.351851
| 164.649226
| 161.380777
| 159.604237
| 166.425767
| 169.694215
| 175.212939
| 172.52461
| 170.351851
| 168.179092
| 165.085672
| 161.145245
| 179.558457
| 1
| -0.118329
| 0
| 91,420,500
|
AAPL
| 2022-01-21T00:00:00
| 159.407928
| 163.255467
| 159.299961
| 161.380769
| 122,848,900
| 167.169762
| 170.924062
| 170.573268
| 165.19653
| 158.3324
| 154.90621
| 144.413925
| 165.710992
| 166.137975
| 166.831644
| 168.057145
| 167.962487
| 164.639632
| 160.812113
| 157.446872
| 146.74517
| 165.365915
| 168.507102
| 169.307384
| 168.785842
| 164.650733
| 160.860673
| 152.161237
| 160.04291
| 161.310781
| 162.712746
| 165.330489
| 172.574164
| 177.250572
| 177.402691
| 168.615494
| -1.069367
| 0.888443
| 25.148432
| 19.2201
| 31.961378
| 166.602436
| 169.429209
| 164.290981
| 157.139905
| 26.932412
| 159.299961
| 179.558457
| 0.532948
| 1.332621
| -146.753676
| -99.467052
| 8,710,979,900
| -0.278914
| 138
| 46.665492
| 170.924062
| 5.282471
| 181.489003
| 160.35912
| 4.089414
| 168.034434
| 176.213262
| 159.855605
| 179.558457
| 159.299961
| 169.429209
| 163.052658
| 159.561734
| 157.654321
| 164.96007
| 168.450994
| 174.777452
| 171.819712
| 169.429209
| 167.038707
| 163.635279
| 159.299961
| 179.558457
| 1
| -0.155197
| 0
| 122,848,900
|
AAPL
| 2022-01-24T00:00:00
| 158.632553
| 159.299992
| 151.840467
| 157.062137
| 162,294,600
| 166.134264
| 170.204612
| 170.155536
| 165.465465
| 158.591873
| 155.004472
| 144.55741
| 164.295304
| 164.773353
| 165.570245
| 167.200364
| 167.2448
| 164.40406
| 160.754756
| 157.470351
| 146.863453
| 163.813695
| 167.336482
| 168.388868
| 168.528431
| 164.658632
| 160.934462
| 152.302716
| 157.751694
| 158.79991
| 160.259538
| 163.421522
| 171.213799
| 176.420058
| 177.182101
| 168.842475
| -1.644213
| 0.381912
| 26.298192
| 16.793548
| 40.371177
| 162.872688
| 165.699462
| 164.762112
| 157.139905
| 15.097556
| 151.840467
| 179.558457
| 24.504252
| 8.932091
| -177.062023
| -75.495748
| 8,548,685,300
| -0.201215
| 137
| 46.724405
| 170.204612
| 5.922815
| 182.050242
| 158.358982
| 4.257672
| 167.139016
| 175.654361
| 158.623672
| 179.558457
| 151.840467
| 165.699462
| 160.654452
| 158.053437
| 156.698946
| 162.008943
| 164.609958
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 1
| -0.185943
| 162,294,600
| 0
|
AAPL
| 2022-01-25T00:00:00
| 156.826553
| 159.751465
| 154.117576
| 156.041338
| 115,798,400
| 164.916205
| 169.196104
| 169.709536
| 165.699262
| 158.810408
| 155.07801
| 144.700462
| 162.801554
| 163.32848
| 164.225062
| 166.25729
| 166.443396
| 164.106903
| 160.651382
| 157.457603
| 146.962588
| 162.121384
| 166.062381
| 167.363561
| 168.18965
| 164.612176
| 160.970543
| 152.424797
| 156.095695
| 156.793416
| 157.964063
| 161.456755
| 169.722767
| 175.44075
| 176.839826
| 169.021313
| -2.219922
| -0.138455
| 27.22467
| 15.986506
| 36.660331
| 162.872688
| 165.699462
| 165.881042
| 157.18891
| 15.34445
| 151.840467
| 176.839648
| 19.945
| 14.994067
| -154.047846
| -80.055
| 8,432,886,900
| -0.237527
| 136
| 46.765724
| 169.196104
| 6.403179
| 182.002462
| 156.389747
| 4.392279
| 166.156877
| 174.941435
| 157.37232
| 179.558457
| 151.840467
| 165.699462
| 156.591004
| 153.882016
| 149.131479
| 161.341541
| 164.050529
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 1
| -0.2113
| 115,798,400
| 0
|
AAPL
| 2022-01-26T00:00:00
| 156.73822
| 161.35134
| 154.902791
| 160.477792
| 108,275,300
| 163.40565
| 168.234219
| 169.314574
| 165.889677
| 159.032862
| 155.139491
| 144.82749
| 161.588887
| 162.130251
| 163.07324
| 165.39192
| 165.696844
| 163.817935
| 160.548404
| 157.443358
| 147.059858
| 160.634478
| 164.875916
| 166.365768
| 167.838237
| 164.557645
| 161.003419
| 152.544576
| 155.212365
| 155.577408
| 156.112155
| 159.56935
| 168.151482
| 174.352029
| 176.389426
| 169.157802
| -2.652724
| -0.641309
| 27.580743
| 16.884471
| 32.929349
| 162.597857
| 165.699462
| 166.877279
| 157.18891
| 18.336786
| 151.840467
| 173.90491
| 22.197494
| 22.215582
| -129.081572
| -77.802506
| 8,324,611,600
| -0.239412
| 135
| 46.8043
| 168.234219
| 6.765787
| 181.765792
| 154.702646
| 4.465191
| 165.259862
| 174.190244
| 156.32948
| 179.558457
| 151.840467
| 165.699462
| 156.898532
| 154.045598
| 151.264642
| 159.679487
| 162.532421
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 1
| -0.231925
| 0
| 108,275,300
|
AAPL
| 2022-01-27T00:00:00
| 156.276917
| 160.811514
| 155.354289
| 159.447208
| 121,954,600
| 161.8048
| 167.244852
| 168.773954
| 166.070668
| 159.250342
| 155.189989
| 144.963934
| 160.526493
| 161.066009
| 162.027652
| 164.563284
| 164.972235
| 163.522209
| 160.435997
| 157.42026
| 147.15157
| 159.338345
| 163.737125
| 165.362871
| 167.461266
| 164.48512
| 161.025942
| 152.658501
| 154.832739
| 154.961611
| 154.811065
| 157.808651
| 166.539639
| 173.177566
| 175.844022
| 169.254932
| -2.998383
| -1.112724
| 27.911382
| 15.451335
| 30.134342
| 161.204115
| 165.699462
| 166.661347
| 157.59565
| 20.416637
| 151.840467
| 173.90491
| 20.106783
| 20.749759
| -116.251652
| -79.893217
| 8,202,657,000
| -0.273591
| 134
| 46.847535
| 167.244852
| 7.003128
| 181.251107
| 153.238596
| 4.598396
| 164.404344
| 173.601136
| 155.207551
| 179.558457
| 151.840467
| 165.699462
| 157.664117
| 153.976894
| 151.215568
| 160.425443
| 164.112667
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 1
| -0.248399
| 0
| 121,954,600
|
AAPL
| 2022-01-28T00:00:00
| 167.181549
| 167.201184
| 159.790738
| 162.646952
| 179,935,700
| 161.622241
| 166.858625
| 168.565481
| 166.450122
| 159.630204
| 155.326109
| 145.142837
| 161.857504
| 162.177925
| 162.820559
| 164.801308
| 165.142182
| 163.665712
| 160.613511
| 157.613553
| 147.350873
| 160.315935
| 163.731097
| 165.240378
| 167.50483
| 164.693836
| 161.263399
| 152.879571
| 158.150698
| 157.483671
| 156.137717
| 157.078005
| 165.245397
| 172.141321
| 175.338589
| 169.359962
| -2.365143
| -1.363208
| 26.422811
| 22.108545
| 25.473235
| 160.59557
| 165.699462
| 167.117754
| 157.59565
| 47.172718
| 151.840467
| 173.90491
| 69.528526
| 37.277601
| -27.703584
| -30.471474
| 8,382,592,700
| -0.144115
| 135
| 46.917613
| 166.858625
| 6.767408
| 180.39344
| 153.32381
| 5.160664
| 164.668839
| 174.990168
| 154.347511
| 179.558457
| 151.840467
| 165.699462
| 157.480907
| 154.150299
| 152.023682
| 159.607524
| 162.938131
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 0
| -0.161243
| 179,935,700
| 0
|
AAPL
| 2022-01-31T00:00:00
| 171.549301
| 171.765236
| 166.37671
| 167.014704
| 115,541,600
| 161.790082
| 166.721704
| 168.506591
| 166.868052
| 160.076144
| 155.521392
| 145.345239
| 163.795864
| 163.881812
| 164.163443
| 165.414762
| 165.635037
| 163.974873
| 160.901295
| 157.889508
| 147.591654
| 162.120855
| 164.177828
| 165.469903
| 167.704798
| 165.007496
| 161.58465
| 153.142322
| 164.24355
| 162.485447
| 159.757439
| 157.526403
| 164.369148
| 171.316828
| 174.920366
| 169.490829
| -1.493638
| -1.389294
| 25.006237
| 26.860882
| 23.53913
| 161.802851
| 165.699462
| 167.117754
| 157.59565
| 53.502884
| 151.840467
| 173.90491
| 89.323959
| 59.653089
| 36.060906
| -10.676041
| 8,498,134,300
| -0.069368
| 136
| 46.964201
| 166.721704
| 6.635607
| 179.992918
| 153.45049
| 5.24199
| 165.324121
| 175.808102
| 154.840141
| 179.558457
| 151.840467
| 165.699462
| 164.72449
| 162.247797
| 157.314045
| 169.658242
| 172.134936
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 0
| -0.085918
| 115,541,600
| 0
|
AAPL
| 2022-02-01T00:00:00
| 171.382431
| 171.608175
| 169.124942
| 170.793516
| 86,213,900
| 162.262192
| 166.358543
| 168.28202
| 167.196663
| 160.482616
| 155.725199
| 145.543485
| 165.313177
| 165.245561
| 165.274056
| 165.957277
| 166.077144
| 164.265365
| 161.177114
| 158.156695
| 147.828378
| 163.864919
| 164.621706
| 165.691121
| 167.881832
| 165.30503
| 161.89873
| 153.401399
| 170.299755
| 167.898306
| 164.201064
| 158.863879
| 163.85195
| 170.6818
| 174.584128
| 169.646009
| -0.807124
| -1.27286
| 23.690847
| 25.885478
| 22.68435
| 161.802851
| 165.699462
| 167.522636
| 157.59565
| 49.313836
| 151.840467
| 173.90491
| 88.567674
| 82.473386
| 50.16041
| -11.432326
| 8,411,920,400
| -0.069392
| 135
| 46.998895
| 166.358543
| 6.128014
| 178.614572
| 154.102515
| 5.113693
| 165.901103
| 176.128489
| 155.673717
| 179.558457
| 151.840467
| 165.699462
| 169.897082
| 168.028929
| 164.508556
| 173.417455
| 175.285608
| 173.017012
| 168.970185
| 165.699462
| 162.428739
| 157.772117
| 151.840467
| 179.558457
| 1
| -0.121085
| 86,213,900
| 0
|
AAPL
| 2022-02-02T00:00:00
| 172.589706
| 172.628975
| 170.126108
| 171.519858
| 84,914,300
| 163.205431
| 166.169112
| 168.146571
| 167.496811
| 160.891071
| 155.991063
| 145.756218
| 166.768483
| 166.58086
| 166.399541
| 166.560225
| 166.578111
| 164.59181
| 161.477446
| 158.442497
| 148.074759
| 165.742649
| 165.215151
| 166.022482
| 168.093324
| 165.623638
| 162.232681
| 153.670515
| 174.508276
| 172.260162
| 168.39998
| 160.86933
| 163.673578
| 170.236864
| 174.337358
| 169.830191
| -0.163753
| -1.051038
| 22.683173
| 26.450492
| 21.824136
| 162.234721
| 165.699462
| 167.78519
| 157.59565
| 50.442508
| 151.840467
| 173.355247
| 96.441791
| 91.444475
| 65.598463
| -3.558209
| 8,496,834,700
| 0.003065
| 136
| 47.033379
| 166.169112
| 5.854427
| 177.877965
| 154.460258
| 5.127015
| 166.538113
| 176.792143
| 156.284084
| 176.839648
| 151.840467
| 164.340057
| 170.705183
| 169.80219
| 168.22195
| 172.285424
| 173.188416
| 170.939841
| 167.289961
| 164.340057
| 161.390154
| 157.190291
| 151.840467
| 176.839648
| 0
| -0.050548
| 84,914,300
| 0
|
AAPL
| 2022-02-03T00:00:00
| 169.70401
| 172.982283
| 168.938429
| 171.254806
| 89,418,100
| 164.028917
| 166.069978
| 167.892161
| 167.730018
| 161.238704
| 156.222385
| 145.952617
| 167.355588
| 167.148705
| 166.907921
| 166.846024
| 166.818565
| 164.792288
| 161.693934
| 158.665497
| 148.289976
| 166.924208
| 165.551808
| 166.142285
| 168.179881
| 165.855557
| 162.504224
| 153.908802
| 175.18013
| 174.232801
| 171.307651
| 163.009653
| 163.686957
| 169.901909
| 174.139454
| 170.031331
| 0.111982
| -0.818434
| 21.44539
| 24.813275
| 22.291203
| 162.411375
| 165.699462
| 168.644021
| 158.727652
| 51.02511
| 151.840467
| 172.982283
| 84.493892
| 89.834452
| 50.675588
| -15.506108
| 8,407,416,600
| 0.017272
| 135
| 47.068837
| 166.069978
| 5.77229
| 177.614557
| 154.525398
| 5.077238
| 166.839627
| 176.994104
| 156.68515
| 173.90491
| 151.840467
| 162.872688
| 171.781596
| 170.934218
| 169.278729
| 173.437085
| 174.284464
| 168.697702
| 165.476293
| 162.872688
| 160.269084
| 156.562258
| 151.840467
| 173.90491
| 1
| -0.089986
| 0
| 89,418,100
|
AAPL
| 2022-02-04T00:00:00
| 169.419037
| 171.099573
| 167.7385
| 168.721266
| 82,465,400
| 165.030028
| 166.099895
| 167.672679
| 167.949869
| 161.553659
| 156.464874
| 146.155212
| 167.768278
| 167.561493
| 167.294246
| 167.079934
| 167.018601
| 164.973729
| 161.897227
| 158.878438
| 148.500215
| 167.90423
| 165.870766
| 166.259737
| 168.246117
| 166.070829
| 162.765544
| 154.142299
| 173.709414
| 173.990759
| 172.952935
| 165.007535
| 163.829387
| 169.651424
| 173.979626
| 170.247725
| 0.304004
| -0.593947
| 19.99276
| 23.510692
| 22.995143
| 163.549929
| 165.699462
| 168.644021
| 159.536236
| 49.323791
| 151.840467
| 172.982283
| 83.14598
| 88.027221
| 38.092771
| -16.85402
| 8,324,951,200
| 0.05525
| 134
| 47.101444
| 166.099895
| 5.788824
| 177.677542
| 154.522247
| 5.128724
| 167.085285
| 177.342733
| 156.827838
| 173.90491
| 151.840467
| 162.872688
| 170.541574
| 168.100865
| 166.49772
| 172.144719
| 174.585428
| 168.697702
| 165.476293
| 162.872688
| 160.269084
| 156.562258
| 151.840467
| 173.90491
| 1
| -0.123256
| 82,465,400
| 0
|
AAPL
| 2022-02-07T00:00:00
| 168.70163
| 170.952157
| 168.003859
| 169.880946
| 77,251,200
| 166.036935
| 166.0856
| 167.449236
| 168.144969
| 161.852514
| 156.691269
| 146.342594
| 167.954948
| 167.76879
| 167.510767
| 167.227361
| 167.148065
| 165.119922
| 162.07629
| 159.072957
| 148.701224
| 168.571794
| 166.11855
| 166.338887
| 168.275598
| 166.258933
| 163.007856
| 154.366641
| 171.416318
| 172.366877
| 173.330411
| 166.723424
| 164.026163
| 169.446374
| 173.840722
| 170.476242
| 0.393755
| -0.396406
| 18.643889
| 22.39987
| 21.908679
| 163.942537
| 165.699462
| 168.644021
| 159.536236
| 53.299423
| 151.840467
| 172.982283
| 79.75267
| 82.464181
| 36.009156
| -20.24733
| 8,247,700,000
| 0.046934
| 133
| 47.131794
| 166.0856
| 5.781666
| 177.648932
| 154.522267
| 5.08272
| 167.239223
| 177.404662
| 157.073783
| 173.90491
| 151.840467
| 162.872688
| 169.419037
| 167.7385
| 166.057964
| 171.099573
| 172.78011
| 168.697702
| 165.476293
| 162.872688
| 160.269084
| 156.562258
| 151.840467
| 173.90491
| 1
| -0.151085
| 0
| 77,251,200
|
AAPL
| 2022-02-08T00:00:00
| 171.817001
| 172.328044
| 168.475588
| 168.77042
| 74,829,200
| 167.53598
| 166.226093
| 167.17609
| 168.503079
| 162.190032
| 156.951171
| 146.5436
| 168.727359
| 168.504829
| 168.173264
| 167.644601
| 167.507214
| 165.382552
| 162.332624
| 159.325314
| 148.931232
| 169.622715
| 166.664398
| 166.674869
| 168.419599
| 166.521157
| 163.307375
| 154.620118
| 170.461849
| 171.328449
| 173.28436
| 168.401163
| 164.314297
| 169.315903
| 173.746615
| 170.728269
| 0.708105
| -0.175504
| 17.750657
| 23.229921
| 20.542866
| 164.168286
| 165.699462
| 168.644021
| 161.12885
| 64.182076
| 151.840467
| 172.982283
| 94.488262
| 85.795637
| 53.228661
| -5.511738
| 8,322,529,200
| 0.029561
| 134
| 47.161931
| 166.226093
| 5.889529
| 178.00515
| 154.447036
| 4.997539
| 167.675202
| 177.670279
| 157.680124
| 173.90491
| 151.840467
| 162.872688
| 169.219215
| 167.486273
| 166.270917
| 170.434572
| 172.167514
| 168.697702
| 165.476293
| 162.872688
| 160.269084
| 156.562258
| 151.840467
| 173.90491
| 0
| -0.074123
| 74,829,200
| 0
|
AAPL
| 2022-02-09T00:00:00
| 173.241989
| 173.605608
| 171.885767
| 173.015957
| 71,285,000
| 169.186357
| 166.296004
| 167.050636
| 168.822358
| 162.556873
| 157.252078
| 146.753342
| 169.630285
| 169.366131
| 168.953068
| 168.153454
| 167.94835
| 165.690765
| 162.619713
| 159.600892
| 149.17313
| 170.660172
| 167.332578
| 167.141477
| 168.605439
| 166.811998
| 163.629966
| 154.885773
| 171.108666
| 171.356503
| 173.271139
| 170.073015
| 164.719482
| 169.253066
| 173.69556
| 171.006496
| 1.059996
| 0.071596
| 17.245726
| 24.68684
| 19.9219
| 166.698173
| 165.699462
| 169.615716
| 161.496914
| 69.448188
| 151.840467
| 173.605608
| 98.329353
| 90.856762
| 72.276316
| -1.670647
| 8,393,814,200
| 0.013959
| 135
| 47.190956
| 166.296004
| 5.967505
| 178.231014
| 154.360994
| 4.739701
| 168.205372
| 177.684774
| 158.72597
| 173.90491
| 151.840467
| 162.872688
| 170.873544
| 169.419045
| 167.021088
| 173.271501
| 174.726001
| 168.697702
| 165.476293
| 162.872688
| 160.269084
| 156.562258
| 151.840467
| 173.90491
| 0
| -0.007951
| 71,285,000
| 0
|
AAPL
| 2022-02-10T00:00:00
| 169.153687
| 172.455781
| 168.593518
| 171.138878
| 90,865,900
| 170.474034
| 166.139417
| 166.949316
| 168.960542
| 162.869857
| 157.542681
| 146.946599
| 169.534965
| 169.327504
| 168.983933
| 168.244385
| 168.041068
| 165.826566
| 162.791659
| 159.790056
| 149.371942
| 170.654231
| 167.604739
| 167.30325
| 168.618432
| 166.985598
| 163.865641
| 155.108662
| 171.256779
| 171.147381
| 172.641002
| 171.346174
| 165.115073
| 169.169671
| 173.626237
| 171.290753
| 0.997481
| 0.256773
| 16.187097
| 22.761173
| 23.892485
| 169.991159
| 164.340057
| 170.741989
| 161.526356
| 65.088984
| 151.840467
| 173.605608
| 79.545636
| 90.78775
| 41.112102
| -20.454364
| 8,302,948,300
| -0.003285
| 134
| 47.226734
| 166.139417
| 5.841837
| 177.823091
| 154.455744
| 4.789198
| 168.295688
| 177.874085
| 158.717291
| 173.605608
| 151.840467
| 162.723037
| 172.911121
| 172.216635
| 171.191281
| 173.936476
| 174.630962
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 1
| -0.051333
| 0
| 90,865,900
|
AAPL
| 2022-02-11T00:00:00
| 165.733673
| 170.097157
| 165.144007
| 169.360082
| 98,670,700
| 170.329247
| 165.975744
| 166.825835
| 169.040729
| 163.128355
| 157.794282
| 147.123244
| 168.774707
| 168.674081
| 168.483893
| 168.016138
| 167.863576
| 165.822923
| 162.869081
| 159.907752
| 149.534745
| 169.792348
| 167.566096
| 167.209739
| 168.491888
| 167.060962
| 164.027839
| 155.295598
| 169.72358
| 169.82413
| 171.052903
| 171.938146
| 165.4067
| 169.009319
| 173.49096
| 171.564172
| 0.664314
| 0.338281
| 16.025582
| 20.891201
| 27.651155
| 169.374808
| 162.872688
| 171.352983
| 161.526356
| 60.162192
| 154.117576
| 173.605608
| 59.606313
| 79.160434
| 10.132028
| -40.393687
| 8,204,277,600
| -0.005551
| 133
| 47.264473
| 165.975744
| 5.80299
| 177.581723
| 154.369764
| 4.602462
| 168.051686
| 177.25661
| 158.846762
| 173.605608
| 151.840467
| 162.723037
| 170.067662
| 167.679542
| 166.205398
| 171.541806
| 173.929925
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 1
| -0.088169
| 0
| 98,670,700
|
AAPL
| 2022-02-14T00:00:00
| 165.969543
| 166.657477
| 163.689519
| 164.485557
| 86,185,500
| 169.771271
| 165.780676
| 166.705115
| 169.14546
| 163.39614
| 158.024523
| 147.310937
| 168.213674
| 168.182347
| 168.09707
| 167.830084
| 167.717882
| 165.828673
| 162.950672
| 160.027787
| 149.698275
| 168.999674
| 167.565506
| 167.14387
| 168.371449
| 167.13573
| 164.189725
| 155.483124
| 167.377687
| 168.045508
| 169.201419
| 171.938881
| 165.624932
| 168.787775
| 173.296822
| 171.825339
| 0.41453
| 0.353531
| 16.187949
| 19.839408
| 28.726309
| 168.647563
| 162.872688
| 170.616852
| 161.526356
| 63.699913
| 154.902791
| 173.605608
| 59.171582
| 66.107843
| -4.50636
| -40.828418
| 8,290,463,100
| -0.001501
| 134
| 47.297482
| 165.780676
| 5.730279
| 177.241235
| 154.320118
| 4.412038
| 167.853387
| 176.677463
| 159.02931
| 173.605608
| 151.840467
| 162.723037
| 166.991612
| 163.886068
| 162.038463
| 168.839218
| 171.944762
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 0
| -0.019222
| 86,185,500
| 0
|
AAPL
| 2022-02-15T00:00:00
| 169.812149
| 169.969395
| 167.31593
| 168.023523
| 62,527,400
| 169.614243
| 165.938217
| 166.737316
| 169.364734
| 163.666547
| 158.283586
| 147.512567
| 168.533369
| 168.478674
| 168.360928
| 168.010272
| 167.878979
| 165.984888
| 163.131237
| 160.221537
| 149.898413
| 169.007107
| 167.949455
| 167.382873
| 168.397594
| 167.304572
| 164.423144
| 155.707017
| 166.585285
| 167.297864
| 168.278935
| 171.699399
| 165.891429
| 168.588201
| 173.092875
| 172.086708
| 0.52064
| 0.386953
| 15.402653
| 24.126725
| 26.770216
| 168.647563
| 162.872688
| 170.467167
| 161.526356
| 67.608904
| 155.354289
| 173.605608
| 79.215426
| 65.997774
| 34.498296
| -20.784574
| 8,352,990,500
| 0.059646
| 135
| 47.322194
| 165.938217
| 5.798669
| 177.535556
| 154.340879
| 4.237131
| 168.039936
| 176.514198
| 159.565673
| 173.605608
| 151.840467
| 162.723037
| 165.438846
| 164.220216
| 162.470889
| 167.188174
| 168.406804
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 0
| 0.039823
| 62,527,400
| 0
|
AAPL
| 2022-02-16T00:00:00
| 169.576279
| 170.352657
| 167.119364
| 168.888345
| 61,177,400
| 169.3129
| 166.259165
| 166.646616
| 169.510976
| 163.970008
| 158.539408
| 147.735927
| 168.741951
| 168.678239
| 168.547905
| 168.152636
| 168.009541
| 166.125727
| 163.300844
| 160.406779
| 150.094213
| 169.000204
| 168.295938
| 167.601254
| 168.40589
| 167.460091
| 164.646761
| 155.926556
| 167.253479
| 167.417628
| 168.056325
| 171.31376
| 166.190229
| 168.406386
| 172.87843
| 172.343417
| 0.579025
| 0.425367
| 14.57113
| 23.439909
| 25.272128
| 168.647563
| 162.872688
| 170.236508
| 161.526356
| 68.021974
| 159.790738
| 173.605608
| 70.833391
| 69.740133
| 33.147497
| -29.166609
| 8,291,813,100
| 0.119085
| 134
| 47.346316
| 166.259165
| 5.814269
| 177.887703
| 154.630628
| 4.078279
| 168.186254
| 176.342812
| 160.029696
| 173.605608
| 151.840467
| 162.723037
| 169.032491
| 168.095587
| 166.379026
| 170.749053
| 171.685957
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 1
| -0.009892
| 61,177,400
| 0
|
AAPL
| 2022-02-17T00:00:00
| 165.969543
| 168.947324
| 165.566606
| 168.082485
| 69,589,300
| 168.939453
| 166.484185
| 166.393981
| 169.47005
| 164.236355
| 158.774353
| 147.940032
| 168.18747
| 168.185749
| 168.151234
| 167.954173
| 167.852618
| 166.119602
| 163.371073
| 160.516933
| 150.252176
| 168.392321
| 168.268355
| 167.549172
| 168.26701
| 167.512711
| 164.793893
| 156.107985
| 167.51601
| 167.275803
| 167.501685
| 170.660194
| 166.412192
| 168.17997
| 172.619259
| 172.577327
| 0.330453
| 0.406384
| 14.184522
| 21.809908
| 26.207656
| 168.647563
| 162.872688
| 171.355438
| 161.526356
| 47.952675
| 163.689519
| 173.605608
| 22.993184
| 57.680667
| 6.111981
| -77.006816
| 8,222,223,800
| 0.1344
| 133
| 47.372933
| 166.484185
| 5.705194
| 177.894574
| 155.073796
| 3.584379
| 167.975139
| 175.143898
| 160.80638
| 173.605608
| 151.840467
| 162.723037
| 169.0161
| 167.679542
| 165.782806
| 170.912836
| 172.249393
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 1
| -0.052349
| 0
| 69,589,300
|
AAPL
| 2022-02-18T00:00:00
| 164.416763
| 167.600916
| 163.325892
| 166.893338
| 82,772,700
| 168.439226
| 166.734627
| 166.210366
| 169.32151
| 164.468147
| 159.027682
| 148.128362
| 167.433328
| 167.500479
| 167.5767
| 167.63259
| 167.588321
| 166.052824
| 163.398591
| 160.594157
| 150.393118
| 167.570014
| 168.071457
| 167.397078
| 168.068842
| 167.517458
| 164.905624
| 156.271933
| 166.58078
| 166.518357
| 166.447665
| 169.764243
| 166.539751
| 167.89352
| 172.306174
| 172.782671
| 0.008068
| 0.326721
| 14.345715
| 20.197263
| 28.145381
| 168.46575
| 162.723037
| 172.135742
| 161.526356
| 36.685455
| 163.325892
| 173.605608
| 10.611879
| 34.812818
| -19.673785
| -89.388121
| 8,139,451,100
| 0.176544
| 132
| 47.404164
| 166.734627
| 5.483862
| 177.70235
| 155.766904
| 3.504844
| 167.636246
| 174.645933
| 160.626559
| 173.605608
| 151.840467
| 162.723037
| 166.827824
| 164.708325
| 163.447106
| 168.089043
| 170.208542
| 168.469034
| 165.291324
| 162.723037
| 160.154751
| 156.498207
| 151.840467
| 173.605608
| 1
| -0.088388
| 0
| 82,772,700
|
AAPL
| 2022-02-22T00:00:00
| 161.488129
| 163.817279
| 159.355513
| 162.136743
| 91,162,800
| 167.717876
| 166.877406
| 165.875056
| 169.124605
| 164.641681
| 159.242708
| 148.298673
| 166.244288
| 166.407324
| 166.639997
| 167.074003
| 167.119076
| 165.873816
| 163.348315
| 160.61186
| 150.503516
| 166.306178
| 167.571791
| 167.033829
| 167.761651
| 167.439037
| 164.954345
| 156.404866
| 164.147563
| 164.742063
| 164.87383
| 168.512699
| 166.525061
| 167.517181
| 171.917881
| 172.949833
| -0.478227
| 0.165731
| 15.287302
| 18.457238
| 32.47891
| 166.48056
| 162.723037
| 172.135742
| 162.156172
| 33.256402
| 159.355513
| 173.605608
| 14.965624
| 16.190229
| -78.409097
| -85.034376
| 8,048,288,300
| 0.109163
| 131
| 47.437681
| 166.877406
| 5.29576
| 177.468926
| 156.285885
| 3.688988
| 167.050711
| 174.428686
| 159.672736
| 173.605608
| 154.117576
| 163.861592
| 165.114524
| 162.628132
| 160.8395
| 166.903155
| 169.389547
| 169.006432
| 166.16118
| 163.861592
| 161.562004
| 158.288015
| 154.117576
| 173.605608
| 1
| -0.11876
| 0
| 91,162,800
|
AAPL
| 2022-02-23T00:00:00
| 157.311371
| 163.286575
| 156.996879
| 162.687087
| 90,009,200
| 166.267313
| 166.901646
| 165.501057
| 168.748174
| 164.76645
| 159.429001
| 148.464541
| 164.457705
| 164.753514
| 165.204824
| 166.186491
| 166.364637
| 165.538034
| 163.189448
| 160.546504
| 150.571256
| 164.414086
| 166.66074
| 166.375084
| 167.298387
| 167.246134
| 164.916101
| 156.494544
| 160.489091
| 161.675269
| 162.563245
| 166.712466
| 166.28546
| 167.009805
| 171.422162
| 173.065241
| -1.186967
| -0.104808
| 16.56666
| 16.549162
| 32.997978
| 164.72633
| 162.723037
| 172.135742
| 162.156172
| 26.506439
| 156.996879
| 173.605608
| 1.893536
| 9.157013
| -121.920795
| -98.106464
| 7,958,279,100
| 0.068751
| 130
| 47.469543
| 166.901646
| 5.248228
| 177.398103
| 156.40519
| 3.959475
| 166.123155
| 174.042105
| 158.204204
| 173.605608
| 154.902791
| 164.254199
| 161.55364
| 159.290001
| 157.091874
| 163.751768
| 166.015407
| 169.191743
| 166.461132
| 164.254199
| 162.047267
| 158.905194
| 154.902791
| 173.605608
| 1
| -0.144134
| 0
| 90,009,200
|
AAPL
| 2022-02-24T00:00:00
| 159.935364
| 160.043469
| 149.38045
| 149.950456
| 141,147,500
| 164.93665
| 167.061504
| 165.372179
| 168.49705
| 164.919139
| 159.630263
| 148.648128
| 163.553237
| 163.877487
| 164.394137
| 165.618207
| 165.870077
| 165.318322
| 163.103815
| 160.534402
| 150.664431
| 163.262823
| 165.997284
| 165.946954
| 166.952786
| 167.119
| 164.926128
| 156.608682
| 158.053399
| 159.203982
| 160.517146
| 164.819716
| 165.935187
| 166.450035
| 170.868968
| 173.143887
| -1.519399
| -0.387726
| 18.77524
| 13.921599
| 39.099706
| 159.866554
| 161.493029
| 171.45604
| 162.156172
| 34.856833
| 149.38045
| 173.605608
| 43.570051
| 20.143071
| -165.240907
| -56.429949
| 8,099,426,600
| 0.167068
| 131
| 47.520662
| 167.061504
| 4.963323
| 176.988149
| 157.134858
| 4.432273
| 165.533841
| 174.398387
| 156.669296
| 173.605608
| 149.38045
| 161.493029
| 159.198275
| 155.109974
| 152.908578
| 161.399671
| 165.487972
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 0
| -0.065108
| 141,147,500
| 0
|
AAPL
| 2022-02-25T00:00:00
| 162.008987
| 162.274323
| 158.097568
| 161.016384
| 91,974,200
| 164.22218
| 167.348107
| 165.393773
| 168.315078
| 165.11047
| 159.886662
| 148.857448
| 163.244387
| 163.53776
| 164.027191
| 165.290096
| 165.57307
| 165.188544
| 163.075003
| 160.563602
| 150.777312
| 162.730521
| 165.516092
| 165.688247
| 166.698352
| 167.042417
| 164.973232
| 156.741626
| 157.786778
| 158.38912
| 159.313244
| 163.158904
| 165.553996
| 165.890372
| 170.298351
| 173.196951
| -1.597119
| -0.629605
| 20.160219
| 16.40044
| 36.645339
| 159.866554
| 161.493029
| 169.802185
| 162.156172
| 39.116618
| 149.38045
| 173.605608
| 52.129846
| 32.531144
| -103.803421
| -47.870154
| 8,191,400,800
| 0.257889
| 132
| 47.554562
| 167.348107
| 4.446374
| 176.240855
| 158.455359
| 4.490536
| 165.198141
| 174.179213
| 156.217069
| 173.605608
| 149.38045
| 161.493029
| 156.453094
| 152.86272
| 145.790076
| 163.525738
| 167.116113
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 0
| 0.002785
| 91,974,200
| 0
|
AAPL
| 2022-02-28T00:00:00
| 162.274368
| 162.569201
| 159.630725
| 160.249872
| 95,056,600
| 163.87625
| 167.102748
| 165.50843
| 168.040849
| 165.300496
| 160.126408
| 149.057329
| 163.050383
| 163.308052
| 163.757526
| 165.015939
| 165.319324
| 165.074262
| 163.053934
| 160.597478
| 150.891711
| 162.376373
| 165.032879
| 165.448293
| 166.461462
| 166.967783
| 165.020513
| 156.875127
| 159.16011
| 158.966527
| 159.003865
| 161.829345
| 165.172408
| 165.348245
| 169.722954
| 173.227526
| -1.618641
| -0.827412
| 21.358272
| 16.111452
| 34.981642
| 159.866554
| 161.493029
| 168.938464
| 162.156172
| 40.43304
| 149.38045
| 173.605608
| 53.225322
| 49.641739
| -86.244253
| -46.774678
| 8,286,457,400
| 0.211355
| 133
| 47.589658
| 167.102748
| 4.58915
| 176.281048
| 157.924448
| 4.489834
| 164.919686
| 173.899355
| 155.940018
| 173.605608
| 149.38045
| 161.493029
| 160.793626
| 159.312929
| 156.616871
| 163.489685
| 164.970382
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 0
| 0.06082
| 95,056,600
| 0
|
AAPL
| 2022-03-01T00:00:00
| 160.387436
| 163.72885
| 159.178638
| 161.861585
| 83,474,400
| 163.318039
| 166.544655
| 165.578625
| 167.867081
| 165.503185
| 160.338561
| 149.235642
| 162.517794
| 162.777031
| 163.239051
| 164.595166
| 164.939948
| 164.890465
| 162.983763
| 160.593319
| 150.986195
| 161.742043
| 164.393326
| 165.05437
| 166.161328
| 166.838492
| 165.025682
| 156.987865
| 160.408045
| 159.714971
| 158.956478
| 160.740195
| 164.753232
| 164.808602
| 169.129361
| 173.230003
| -1.76758
| -1.015446
| 22.114821
| 16.771212
| 32.519605
| 159.866554
| 161.493029
| 168.015823
| 162.156172
| 32.341337
| 149.38045
| 173.605608
| 45.436178
| 50.263782
| -83.217753
| -54.563822
| 8,202,983,000
| 0.130333
| 132
| 47.619953
| 166.544655
| 4.697367
| 175.939389
| 157.149921
| 4.539674
| 164.488043
| 173.567392
| 155.408695
| 173.605608
| 149.38045
| 161.493029
| 161.491431
| 160.413661
| 158.552955
| 163.352138
| 164.429908
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 1
| 0.010135
| 0
| 83,474,400
|
AAPL
| 2022-03-02T00:00:00
| 163.689529
| 164.475745
| 160.141743
| 161.556929
| 79,724,800
| 162.705777
| 166.16001
| 165.853145
| 167.78134
| 165.750556
| 160.571092
| 149.436238
| 162.752141
| 162.94294
| 163.308355
| 164.512835
| 164.843762
| 164.84337
| 163.002336
| 160.65463
| 151.112597
| 161.809587
| 164.121409
| 164.909055
| 165.997502
| 166.790764
| 165.092038
| 157.131684
| 161.87011
| 161.143656
| 159.679585
| 160.157482
| 164.405352
| 164.348497
| 168.559697
| 173.220818
| -1.600713
| -1.132499
| 22.585294
| 16.802331
| 30.329985
| 159.163887
| 161.493029
| 164.286075
| 162.156172
| 36.050565
| 149.38045
| 172.455781
| 62.010288
| 53.557263
| -51.495996
| -37.989712
| 8,282,707,800
| 0.119249
| 133
| 47.649718
| 166.16001
| 4.59421
| 175.34843
| 156.97159
| 4.721488
| 164.411995
| 173.854971
| 154.969018
| 173.605608
| 149.38045
| 161.493029
| 161.098308
| 158.467766
| 156.548096
| 163.017978
| 165.64852
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 0
| 0.066749
| 79,724,800
| 0
|
AAPL
| 2022-03-03T00:00:00
| 163.365189
| 165.999009
| 162.696915
| 165.56659
| 76,678,400
| 162.084668
| 165.698784
| 166.118223
| 167.716399
| 165.965859
| 160.804203
| 149.642161
| 162.87475
| 163.019712
| 163.317099
| 164.408504
| 164.730026
| 164.785402
| 163.011885
| 160.708304
| 151.234513
| 161.92948
| 163.855235
| 164.717674
| 165.82432
| 166.727991
| 165.147366
| 157.270281
| 162.950996
| 162.44625
| 160.785339
| 159.897979
| 164.108816
| 163.962025
| 168.016436
| 173.201449
| -1.477608
| -1.201521
| 22.550576
| 18.337781
| 28.742072
| 158.490683
| 161.493029
| 164.286075
| 162.156172
| 40.503071
| 149.38045
| 170.352657
| 66.682245
| 58.042904
| -26.855343
| -33.317755
| 8,206,029,400
| 0.044432
| 132
| 47.678252
| 165.698784
| 4.372425
| 174.443635
| 156.953933
| 4.625318
| 164.312299
| 173.562935
| 155.061662
| 173.605608
| 149.38045
| 161.493029
| 162.769006
| 161.062266
| 158.435004
| 165.396269
| 167.103008
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 1
| 0.01482
| 0
| 76,678,400
|
AAPL
| 2022-03-04T00:00:00
| 160.357925
| 162.696913
| 159.306374
| 161.655184
| 83,737,200
| 161.523506
| 165.23148
| 166.281464
| 167.527709
| 166.140933
| 161.008122
| 149.833831
| 162.371385
| 162.535751
| 162.861841
| 164.040269
| 164.39371
| 164.611775
| 162.942044
| 160.701366
| 151.325293
| 161.615527
| 163.346582
| 164.274574
| 165.535752
| 166.580414
| 165.138529
| 157.376905
| 162.799162
| 162.636071
| 161.442614
| 159.635865
| 163.759121
| 163.594124
| 167.472825
| 173.16168
| -1.604215
| -1.28206
| 23.127637
| 17.149292
| 32.293269
| 157.68973
| 161.493029
| 164.148659
| 162.156172
| 41.059161
| 149.38045
| 170.352657
| 52.342966
| 60.345166
| -72.414207
| -47.657034
| 8,122,292,200
| 0.058638
| 131
| 47.708587
| 165.23148
| 4.420999
| 174.073478
| 156.389481
| 4.561437
| 163.935692
| 173.058566
| 154.812817
| 173.605608
| 149.38045
| 161.493029
| 164.020371
| 162.041733
| 160.718277
| 165.343827
| 167.322465
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 1
| -0.029653
| 0
| 83,737,200
|
AAPL
| 2022-03-07T00:00:00
| 156.554657
| 162.176081
| 156.299128
| 160.544685
| 96,418,800
| 160.737296
| 164.588261
| 165.856388
| 167.210934
| 166.252211
| 161.18675
| 149.993664
| 161.20804
| 161.448279
| 161.891505
| 163.359759
| 163.790706
| 164.29581
| 162.773954
| 160.619253
| 151.377327
| 160.7121
| 162.520218
| 163.526358
| 165.105437
| 166.328144
| 165.050342
| 157.443779
| 160.76236
| 161.100342
| 160.811271
| 159.126701
| 163.229983
| 163.178095
| 166.894354
| 173.088144
| -1.988521
| -1.423352
| 24.132668
| 15.575234
| 34.025894
| 157.68973
| 161.493029
| 163.451788
| 162.156172
| 36.002367
| 149.38045
| 170.352657
| 34.208163
| 51.077791
| -100.134781
| -65.791837
| 8,025,873,400
| 0.006511
| 130
| 47.742318
| 164.588261
| 4.706303
| 174.000866
| 155.175655
| 4.769223
| 163.232736
| 172.771181
| 153.694291
| 173.605608
| 149.38045
| 161.493029
| 160.787071
| 158.877228
| 157.396531
| 162.267768
| 164.17761
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 1
| -0.06753
| 0
| 96,418,800
|
AAPL
| 2022-03-08T00:00:00
| 154.726715
| 160.072966
| 153.114979
| 156.082937
| 131,148,300
| 160.061154
| 163.889515
| 165.183484
| 166.845038
| 166.306529
| 161.352979
| 150.153557
| 159.911775
| 160.226177
| 160.78923
| 162.574937
| 163.093476
| 163.920551
| 162.562185
| 160.502569
| 151.410654
| 159.619267
| 161.581023
| 162.670229
| 164.615859
| 166.024841
| 164.92242
| 157.490874
| 157.487102
| 158.517967
| 159.150953
| 158.355876
| 162.502097
| 162.68537
| 166.271505
| 172.976496
| -2.412774
| -1.621236
| 25.503055
| 13.943457
| 35.255509
| 157.68973
| 161.493029
| 163.147516
| 163.068985
| 26.142432
| 149.38045
| 170.352657
| 25.492142
| 37.347757
| -120.526026
| -74.507858
| 7,894,725,100
| -0.010581
| 129
| 47.787394
| 163.889515
| 5.085593
| 174.0607
| 153.71833
| 4.980518
| 162.422639
| 172.383675
| 152.461603
| 173.605608
| 149.38045
| 161.493029
| 158.343289
| 154.510497
| 152.466336
| 160.387449
| 164.220241
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 1
| -0.099576
| 0
| 131,148,300
|
AAPL
| 2022-03-09T00:00:00
| 160.141724
| 160.593803
| 156.662738
| 158.697056
| 91,454,900
| 160.344189
| 163.305751
| 164.733856
| 166.507938
| 166.375727
| 161.545426
| 150.332353
| 159.957765
| 160.210822
| 160.689614
| 162.353736
| 162.866418
| 163.772362
| 162.498489
| 160.495424
| 151.49753
| 159.633916
| 161.224091
| 162.282402
| 164.352984
| 165.862609
| 164.898435
| 157.590259
| 156.225818
| 157.187721
| 158.221599
| 157.84272
| 161.787215
| 162.225506
| 165.671238
| 172.85268
| -2.285703
| -1.75413
| 26.602793
| 13.503345
| 32.192781
| 159.556994
| 161.493029
| 163.751157
| 163.068985
| 37.179483
| 149.38045
| 168.947324
| 54.997409
| 38.232572
| -64.131365
| -45.002591
| 7,986,180,000
| -0.001782
| 130
| 47.820395
| 163.305751
| 4.789171
| 172.884094
| 153.727408
| 5.168646
| 162.205409
| 172.542701
| 151.868117
| 173.605608
| 149.38045
| 161.493029
| 155.971553
| 151.870141
| 149.013567
| 158.828127
| 162.92954
| 167.888471
| 164.351598
| 161.493029
| 158.63446
| 154.564634
| 149.38045
| 173.605608
| 0
| -0.026478
| 91,454,900
| 0
|
AAPL
| 2022-03-10T00:00:00
| 155.788101
| 157.625869
| 153.291867
| 157.439141
| 105,342,000
| 159.929463
| 162.433057
| 164.061792
| 166.104182
| 166.351804
| 161.683751
| 150.49036
| 159.123832
| 159.406691
| 159.935535
| 161.75686
| 162.321932
| 163.459254
| 162.321899
| 160.402209
| 151.540223
| 158.805536
| 160.508124
| 161.594267
| 163.932599
| 165.583988
| 164.784429
| 157.644545
| 155.571156
| 156.105631
| 157.226246
| 157.268371
| 160.984194
| 161.723762
| 165.045617
| 172.702275
| -2.507395
| -1.904783
| 28.068276
| 12.173667
| 33.868553
| 159.556994
| 161.493029
| 163.751157
| 163.87875
| 36.439801
| 149.38045
| 167.600916
| 35.167329
| 38.552293
| -104.724006
| -64.832671
| 7,880,838,000
| -0.015643
| 129
| 47.856911
| 162.433057
| 4.462366
| 171.357788
| 153.508326
| 5.371516
| 161.594237
| 172.337269
| 150.851204
| 172.455781
| 149.38045
| 160.918116
| 159.132755
| 157.671707
| 155.201691
| 161.602771
| 163.063819
| 167.010003
| 163.641005
| 160.918116
| 158.195227
| 154.318571
| 149.38045
| 172.455781
| 1
| -0.063847
| 0
| 105,342,000
|
AAPL
| 2022-03-11T00:00:00
| 152.0634
| 156.534989
| 151.837368
| 156.191015
| 96,970,100
| 158.934904
| 161.578542
| 163.356168
| 165.624164
| 166.272068
| 161.76807
| 150.629988
| 157.711746
| 158.071547
| 158.724437
| 160.875636
| 161.532814
| 163.012357
| 162.051939
| 160.237085
| 151.545428
| 157.375343
| 159.520538
| 160.671313
| 163.38198
| 165.207977
| 164.593927
| 157.660197
| 154.363336
| 154.602121
| 155.546193
| 156.430714
| 160.024903
| 161.130017
| 164.361655
| 172.513797
| -2.949639
| -2.113754
| 29.605195
| 11.348353
| 33.671534
| 158.918189
| 161.493029
| 163.967092
| 164.889717
| 34.446921
| 149.38045
| 165.999009
| 16.1443
| 35.436346
| -118.017416
| -83.8557
| 7,783,867,900
| -0.028333
| 128
| 47.889344
| 161.578542
| 4.735646
| 171.049833
| 152.107251
| 5.401702
| 160.686538
| 171.489942
| 149.883134
| 170.352657
| 149.38045
| 159.866554
| 155.568612
| 153.511356
| 151.23461
| 157.845358
| 159.902615
| 165.403216
| 162.341274
| 159.866554
| 157.391833
| 153.868503
| 149.38045
| 170.352657
| 1
| -0.095478
| 0
| 96,970,100
|
AAPL
| 2022-03-14T00:00:00
| 148.024231
| 151.463912
| 147.513203
| 148.839929
| 108,732,100
| 157.509891
| 160.69307
| 162.500375
| 165.086527
| 166.133371
| 161.790338
| 150.757102
| 155.774243
| 156.244762
| 157.078252
| 159.707327
| 160.493693
| 162.424588
| 161.682789
| 159.995246
| 151.510391
| 155.391584
| 158.229651
| 159.491934
| 162.691786
| 164.727771
| 164.321771
| 157.634269
| 151.46592
| 152.027233
| 152.848323
| 155.109266
| 158.857755
| 160.392823
| 163.589896
| 172.275359
| -3.584725
| -2.407948
| 31.500078
| 10.598818
| 37.724297
| 156.756106
| 160.559406
| 164.055418
| 165.699462
| 33.509865
| 147.513203
| 165.999009
| 2.764432
| 18.025354
| -151.894349
| -97.235568
| 7,675,135,800
| -0.031149
| 127
| 47.924278
| 160.69307
| 5.510151
| 171.713372
| 149.672769
| 5.365198
| 159.480604
| 170.211
| 148.750208
| 170.352657
| 147.513203
| 158.93293
| 153.478586
| 150.422183
| 148.780965
| 155.119804
| 158.176207
| 164.962546
| 161.627986
| 158.93293
| 156.237875
| 152.400846
| 147.513203
| 170.352657
| 1
| -0.122045
| 0
| 108,732,100
|
AAPL
| 2022-03-15T00:00:00
| 152.417175
| 152.888914
| 147.788356
| 148.299383
| 92,964,300
| 156.712865
| 160.015452
| 161.848997
| 164.649117
| 166.046311
| 161.851635
| 150.90946
| 155.102829
| 155.548837
| 156.361163
| 159.044586
| 159.872422
| 162.03214
| 161.438957
| 159.845185
| 151.519414
| 154.465636
| 157.441471
| 158.716303
| 162.194949
| 164.366818
| 164.136164
| 157.650787
| 149.592031
| 150.46685
| 150.994494
| 153.800547
| 157.688393
| 159.6247
| 162.79559
| 172.008982
| -3.691013
| -2.664561
| 32.768172
| 11.879224
| 34.938582
| 156.756106
| 160.559406
| 164.624696
| 165.699462
| 44.037327
| 147.513203
| 165.999009
| 26.52831
| 15.145681
| -107.395583
| -73.47169
| 7,768,100,100
| -0.014912
| 128
| 47.955437
| 160.015452
| 5.658433
| 171.332318
| 148.698586
| 5.28026
| 158.807896
| 169.368416
| 148.247377
| 170.352657
| 147.513203
| 158.93293
| 149.000449
| 146.536985
| 145.04974
| 150.487694
| 152.951158
| 164.962546
| 161.627986
| 158.93293
| 156.237875
| 152.400846
| 147.513203
| 170.352657
| 0
| -0.04415
| 92,964,300
| 0
|
AAPL
| 2022-03-16T00:00:00
| 156.839645
| 157.242583
| 151.798065
| 154.343426
| 102,300,200
| 156.027876
| 159.366827
| 161.249903
| 164.212997
| 166.085354
| 161.955
| 151.085544
| 155.450192
| 155.78353
| 156.434776
| 158.844137
| 159.639132
| 161.828513
| 161.317922
| 159.785669
| 151.572352
| 154.488687
| 157.139013
| 158.330968
| 161.888695
| 164.124538
| 164.036917
| 157.709794
| 150.633904
| 150.890617
| 150.943138
| 152.897166
| 156.680631
| 158.924291
| 162.036023
| 171.734139
| -3.379435
| -2.807536
| 32.595722
| 17.206549
| 32.204808
| 155.105058
| 160.559406
| 164.820999
| 165.699462
| 46.386779
| 147.513203
| 165.999009
| 50.451909
| 26.581551
| -47.950466
| -49.548091
| 7,870,400,300
| 0.002522
| 129
| 47.991153
| 159.366827
| 5.201394
| 169.769615
| 148.964038
| 4.90751
| 158.620444
| 168.435463
| 148.805425
| 170.352657
| 147.513203
| 158.93293
| 151.031482
| 149.174049
| 145.930924
| 154.274607
| 156.13204
| 164.962546
| 161.627986
| 158.93293
| 156.237875
| 152.400846
| 147.513203
| 170.352657
| 0
| 0.022671
| 102,300,200
| 0
|
AAPL
| 2022-03-17T00:00:00
| 157.851852
| 158.225308
| 154.913392
| 155.876498
| 75,615,400
| 155.476543
| 158.780605
| 160.634297
| 163.842467
| 166.093005
| 162.076229
| 151.262873
| 155.930524
| 156.159588
| 156.652787
| 158.753929
| 159.501649
| 161.672566
| 161.22671
| 159.747376
| 151.634834
| 154.820319
| 156.99473
| 158.06958
| 161.639239
| 163.907867
| 163.955666
| 157.777121
| 153.734665
| 152.988087
| 152.196202
| 152.513197
| 155.860755
| 158.310705
| 161.330745
| 171.456077
| -3.016064
| -2.849241
| 32.157543
| 17.814368
| 30.634542
| 154.844642
| 160.559406
| 164.933874
| 165.699462
| 45.024654
| 147.513203
| 165.999009
| 55.9275
| 44.302573
| -20.900047
| -44.0725
| 7,946,015,700
| 0.016692
| 130
| 48.017784
| 158.780605
| 4.618183
| 168.016972
| 149.544239
| 4.845735
| 158.547245
| 168.238715
| 148.855774
| 168.947324
| 147.513203
| 158.230263
| 155.293431
| 153.344279
| 149.848913
| 158.788797
| 160.737949
| 163.888871
| 160.75949
| 158.230263
| 155.701037
| 152.100105
| 147.513203
| 168.947324
| 0
| 0.07969
| 75,615,400
| 0
|
AAPL
| 2022-03-18T00:00:00
| 161.153976
| 161.645359
| 157.006702
| 157.743777
| 123,511,700
| 155.556148
| 158.539827
| 160.314309
| 163.631812
| 166.078464
| 162.23097
| 151.46415
| 156.975215
| 157.067659
| 157.345278
| 158.972115
| 159.628751
| 161.652229
| 161.224796
| 159.775229
| 151.729552
| 155.85258
| 157.220765
| 158.109555
| 161.533808
| 163.777892
| 163.937404
| 157.87554
| 157.961356
| 156.351743
| 154.387376
| 152.82989
| 155.309534
| 157.831932
| 160.720966
| 171.189266
| -2.433582
| -2.76611
| 30.841456
| 21.644893
| 28.535884
| 154.579281
| 159.984492
| 166.198817
| 165.699462
| 48.749956
| 147.513203
| 165.999009
| 73.790524
| 60.056644
| 18.154624
| -26.209476
| 8,069,527,400
| 0.093718
| 131
| 48.062562
| 158.539827
| 4.340854
| 167.221535
| 149.858119
| 4.967177
| 158.795505
| 168.729858
| 148.861151
| 167.600916
| 147.513203
| 157.55706
| 156.996851
| 155.768394
| 153.684935
| 159.08031
| 160.308767
| 162.860216
| 159.92741
| 157.55706
| 155.186709
| 151.811974
| 147.513203
| 167.600916
| 0
| 0.128043
| 123,511,700
| 0
|
AAPL
| 2022-03-21T00:00:00
| 162.529877
| 163.483161
| 160.200711
| 160.692094
| 95,811,400
| 156.15367
| 158.445483
| 160.186157
| 163.505996
| 166.089205
| 162.392806
| 151.660808
| 158.086147
| 158.060789
| 158.142909
| 159.295548
| 159.851914
| 161.686646
| 161.25914
| 159.829777
| 151.837018
| 157.12053
| 157.60077
| 158.279983
| 161.490594
| 163.684508
| 163.943323
| 157.985646
| 161.636911
| 159.993106
| 157.158849
| 153.78492
| 155.051706
| 157.488779
| 160.218083
| 170.939511
| -1.839731
| -2.580834
| 29.172227
| 23.348889
| 27.120053
| 155.498182
| 158.93293
| 167.165608
| 165.699462
| 52.417938
| 147.513203
| 165.999009
| 81.233533
| 70.317186
| 44.303031
| -18.766467
| 8,165,338,800
| 0.134404
| 132
| 48.097695
| 158.445483
| 4.225371
| 166.896224
| 149.994741
| 4.876622
| 159.151159
| 168.904404
| 149.397915
| 165.999009
| 147.513203
| 156.756106
| 159.935346
| 158.225333
| 155.296689
| 162.86399
| 164.574003
| 161.636359
| 158.937431
| 156.756106
| 154.574781
| 151.469166
| 147.513203
| 165.999009
| 0
| 0.168744
| 95,811,400
| 0
|
AAPL
| 2022-03-22T00:00:00
| 165.910538
| 166.500188
| 162.06792
| 162.65757
| 81,532,000
| 157.272052
| 158.666603
| 160.183797
| 163.444456
| 166.158239
| 162.593054
| 151.87432
| 159.651025
| 159.488016
| 159.337928
| 159.896911
| 160.317962
| 161.852289
| 161.381545
| 159.950188
| 151.977053
| 158.894506
| 158.311727
| 158.72032
| 161.58489
| 163.679806
| 164.012981
| 158.127435
| 164.964011
| 163.568737
| 160.618035
| 155.37991
| 155.139993
| 157.327086
| 159.848146
| 170.719545
| -1.083814
| -2.28143
| 27.235534
| 26.358331
| 25.295032
| 157.006696
| 158.93293
| 166.123748
| 165.699462
| 52.502171
| 147.513203
| 166.500188
| 96.894449
| 83.972836
| 73.600543
| -3.105551
| 8,246,870,800
| 0.167923
| 133
| 48.128458
| 158.666603
| 4.499783
| 167.666168
| 149.667038
| 4.883641
| 159.79491
| 169.562192
| 150.027627
| 166.500188
| 147.513203
| 157.006696
| 162.071249
| 160.659338
| 158.788799
| 163.941788
| 165.3537
| 162.01926
| 159.24716
| 157.006696
| 154.766232
| 151.576418
| 147.513203
| 166.500188
| 0
| 0.2027
| 81,532,000
| 0
|
AAPL
| 2022-03-23T00:00:00
| 167.276642
| 169.664757
| 164.760748
| 165.0949
| 98,062,700
| 157.985544
| 159.164867
| 160.082377
| 163.409846
| 166.270615
| 162.770505
| 152.090552
| 161.176149
| 160.90413
| 160.559269
| 160.567795
| 160.853245
| 162.065009
| 161.536679
| 160.095266
| 152.129288
| 160.713523
| 159.131731
| 159.265924
| 161.735172
| 163.709238
| 164.105725
| 158.280692
| 167.634671
| 166.527129
| 164.173438
| 157.440922
| 155.538686
| 157.339502
| 159.609676
| 170.533914
| -0.370244
| -1.899193
| 26.074162
| 29.191896
| 23.417339
| 158.58898
| 158.93293
| 165.760126
| 165.699462
| 54.30555
| 147.513203
| 169.664757
| 89.2192
| 89.115727
| 96.048675
| -10.7808
| 8,344,933,500
| 0.210047
| 134
| 48.165865
| 159.164867
| 4.877681
| 168.920228
| 149.409505
| 4.998064
| 160.507456
| 170.503583
| 150.511328
| 169.664757
| 147.513203
| 158.58898
| 164.826215
| 163.152242
| 160.393947
| 167.584511
| 169.258484
| 164.43699
| 161.202863
| 158.58898
| 155.975097
| 152.253636
| 147.513203
| 169.664757
| 0
| 0.230718
| 98,062,700
| 0
|
AAPL
| 2022-03-24T00:00:00
| 171.070114
| 171.1389
| 167.276636
| 168.111978
| 90,131,400
| 159.513745
| 159.721604
| 160.14213
| 163.394373
| 166.388027
| 163.013038
| 152.323844
| 163.154942
| 162.752491
| 162.176322
| 161.522552
| 161.639158
| 162.41815
| 161.787559
| 160.31259
| 152.317754
| 163.092535
| 160.265564
| 160.111134
| 162.035575
| 163.835541
| 164.270074
| 158.469543
| 170.369647
| 169.432018
| 167.729414
| 160.003595
| 156.266862
| 157.558187
| 159.531342
| 170.396392
| 0.495653
| -1.420224
| 25.273511
| 29.72355
| 22.03031
| 159.326052
| 159.326052
| 165.760126
| 165.699462
| 61.590871
| 147.513203
| 171.1389
| 99.708852
| 95.274167
| 118.082943
| -0.291148
| 8,435,064,900
| 0.18866
| 135
| 48.201321
| 159.721604
| 5.558236
| 170.838076
| 148.605132
| 4.984024
| 161.513423
| 171.481472
| 151.545374
| 171.1389
| 147.513203
| 159.326052
| 167.234049
| 164.803341
| 162.33004
| 169.70735
| 172.138057
| 165.563236
| 162.113884
| 159.326052
| 156.538219
| 152.569102
| 147.513203
| 171.1389
| 0
| 0.253521
| 90,131,400
| 0
|
AAPL
| 2022-03-25T00:00:00
| 171.708878
| 172.259224
| 169.772827
| 170.883358
| 80,546,200
| 161.478293
| 160.206599
| 160.371703
| 163.382842
| 166.437268
| 163.270192
| 152.56532
| 164.865729
| 164.380925
| 163.642869
| 162.448581
| 162.413752
| 162.782492
| 162.048647
| 160.538259
| 152.5107
| 165.309832
| 161.407209
| 161.000884
| 162.361634
| 163.975563
| 164.442269
| 158.662429
| 172.586913
| 171.786361
| 170.727166
| 162.799262
| 157.253076
| 157.94419
| 159.599898
| 170.306019
| 1.21937
| -0.892305
| 24.739952
| 30.328411
| 21.161341
| 160.02379
| 159.886214
| 165.760126
| 165.699462
| 67.602729
| 147.513203
| 172.259224
| 97.77602
| 95.568024
| 123.034558
| -2.22398
| 8,515,611,100
| 0.171064
| 136
| 48.233154
| 160.206599
| 6.15905
| 172.524698
| 147.888499
| 4.741842
| 162.484419
| 171.968103
| 153.000735
| 172.259224
| 147.513203
| 159.886214
| 169.82855
| 168.5182
| 165.966286
| 172.380464
| 173.690814
| 166.419163
| 162.806244
| 159.886214
| 156.966183
| 152.808852
| 147.513203
| 172.259224
| 0
| 0.271749
| 80,546,200
| 0
|
AAPL
| 2022-03-28T00:00:00
| 172.573715
| 172.701465
| 169.035752
| 169.20282
| 90,371,900
| 163.933241
| 160.721566
| 160.697982
| 163.454174
| 166.447
| 163.525606
| 152.805053
| 166.407326
| 165.870523
| 165.016845
| 163.369048
| 163.195288
| 163.166462
| 162.325622
| 160.776585
| 152.710332
| 167.327182
| 162.58503
| 161.9395
| 162.72206
| 164.137049
| 164.626497
| 158.861518
| 174.124098
| 173.529902
| 173.101388
| 165.691607
| 158.444674
| 158.470824
| 159.800368
| 170.261417
| 1.841478
| -0.345548
| 24.043628
| 28.540996
| 21.099221
| 162.249765
| 160.107334
| 165.760126
| 165.699462
| 71.205036
| 147.513203
| 172.701465
| 99.492822
| 98.992564
| 114.448964
| -0.507178
| 8,605,983,000
| 0.175783
| 137
| 48.2691
| 160.721566
| 6.743847
| 174.20926
| 147.233872
| 4.506679
| 163.445304
| 172.458663
| 154.431945
| 172.701465
| 147.513203
| 160.107334
| 171.246976
| 170.234729
| 168.76058
| 172.721125
| 173.733373
| 166.757035
| 163.079549
| 160.107334
| 157.135119
| 152.903491
| 147.513203
| 172.701465
| 0
| 0.285976
| 90,371,900
| 0
|
AAPL
| 2022-03-29T00:00:00
| 175.875839
| 175.924966
| 173.300982
| 173.644956
| 100,589,400
| 166.279108
| 161.495986
| 161.27349
| 163.574273
| 166.507567
| 163.799633
| 153.045981
| 168.301029
| 167.689671
| 166.68746
| 164.506029
| 164.170715
| 163.664869
| 162.682207
| 161.07558
| 152.940835
| 169.498563
| 164.028294
| 163.107028
| 163.209184
| 164.385176
| 164.871056
| 159.091078
| 175.749774
| 175.221461
| 175.273966
| 168.718827
| 159.860503
| 159.16259
| 160.137948
| 170.270113
| 2.571317
| 0.237825
| 24.010743
| 32.250894
| 19.942097
| 165.419179
| 161.719084
| 165.594394
| 165.699462
| 69.682849
| 147.513203
| 175.924966
| 99.827092
| 99.031978
| 135.743125
| -0.172908
| 8,706,572,400
| 0.245689
| 138
| 48.310148
| 161.495986
| 7.545148
| 176.586282
| 146.405691
| 4.326977
| 164.629165
| 173.283118
| 155.975211
| 175.924966
| 147.513203
| 161.719084
| 171.436977
| 170.17249
| 167.771264
| 173.838203
| 175.10269
| 169.21979
| 165.071672
| 161.719084
| 158.366497
| 153.59332
| 147.513203
| 175.924966
| 0
| 0.29671
| 100,589,400
| 0
|
AAPL
| 2022-03-30T00:00:00
| 174.706345
| 176.514631
| 173.654778
| 175.472901
| 92,633,200
| 168.065778
| 162.046827
| 161.969289
| 163.735173
| 166.488546
| 164.06716
| 153.285172
| 169.582092
| 168.96543
| 167.921134
| 165.43333
| 164.981148
| 164.097868
| 162.998631
| 161.345496
| 153.157407
| 171.030788
| 165.286423
| 164.140324
| 163.645736
| 164.600933
| 165.087031
| 159.306604
| 176.609953
| 176.309347
| 176.790901
| 171.550478
| 161.386716
| 159.957125
| 160.571487
| 170.322481
| 3.020532
| 0.794366
| 24.086764
| 31.692757
| 18.985232
| 166.760667
| 162.013917
| 164.601799
| 165.699462
| 75.714635
| 147.513203
| 176.514631
| 93.764837
| 97.694917
| 120.27099
| -6.235163
| 8,613,939,200
| 0.204697
| 137
| 48.34758
| 162.046827
| 8.095773
| 178.238373
| 145.855281
| 4.041977
| 165.588896
| 173.672849
| 157.504943
| 176.514631
| 147.513203
| 162.013917
| 175.033929
| 174.142892
| 172.409945
| 176.766876
| 177.657913
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| 0.204404
| 0
| 92,633,200
|
AAPL
| 2022-03-31T00:00:00
| 171.600784
| 174.961842
| 171.394397
| 174.775115
| 103,049,300
| 169.440671
| 162.458607
| 162.435906
| 163.904042
| 166.476668
| 164.298331
| 153.50634
| 169.98583
| 169.444585
| 168.487234
| 165.994008
| 165.490351
| 164.3921
| 163.225004
| 161.548571
| 153.340923
| 171.673517
| 166.196324
| 164.881209
| 163.954191
| 164.735466
| 165.236211
| 159.488848
| 175.878704
| 175.939777
| 177.005051
| 173.753006
| 162.86463
| 160.768511
| 161.045268
| 170.400396
| 3.090323
| 1.253558
| 23.491063
| 29.773604
| 21.672424
| 168.357671
| 162.013917
| 163.724683
| 165.699462
| 77.010831
| 147.513203
| 176.514631
| 83.056536
| 92.216155
| 89.812482
| -16.943464
| 8,510,889,900
| 0.178482
| 136
| 48.388172
| 162.458607
| 8.371122
| 179.200851
| 145.716362
| 3.96125
| 166.161457
| 174.083956
| 158.238957
| 176.514631
| 147.513203
| 162.013917
| 174.958584
| 173.402538
| 172.098731
| 176.262391
| 177.818437
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| 0.12446
| 0
| 103,049,300
|
AAPL
| 2022-04-01T00:00:00
| 171.305954
| 171.866138
| 168.976803
| 171.030781
| 78,751,300
| 170.455869
| 163.006008
| 162.807784
| 164.100779
| 166.479313
| 164.534798
| 153.718009
| 170.249855
| 169.783016
| 168.920884
| 166.476912
| 165.937705
| 164.663231
| 163.43766
| 161.741787
| 153.51968
| 172.012659
| 167.038928
| 165.56352
| 164.244462
| 164.862552
| 165.374976
| 159.665959
| 174.114127
| 174.619641
| 176.223781
| 175.296611
| 164.255687
| 161.5716
| 161.538475
| 170.496882
| 3.086265
| 1.620099
| 22.28388
| 28.279938
| 24.782835
| 169.291275
| 162.013917
| 160.679791
| 164.469454
| 85.904766
| 147.788356
| 176.514631
| 81.8679
| 86.229758
| 67.256252
| -18.1321
| 8,432,138,600
| 0.220271
| 135
| 48.4191
| 163.006008
| 8.581828
| 180.169665
| 145.842352
| 3.842617
| 166.651409
| 174.336642
| 158.966175
| 176.514631
| 147.513203
| 162.013917
| 172.652341
| 170.34284
| 169.084896
| 173.910286
| 176.219787
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| 0.055486
| 78,751,300
| 0
|
AAPL
| 2022-04-04T00:00:00
| 175.364777
| 175.413918
| 171.433712
| 171.561477
| 76,468,400
| 171.739359
| 163.946514
| 163.331401
| 164.419915
| 166.471033
| 164.808223
| 153.956479
| 171.272839
| 170.797882
| 169.912252
| 167.2849
| 166.662864
| 165.0829
| 163.751532
| 162.011549
| 153.737044
| 172.905188
| 168.215954
| 166.529442
| 164.686188
| 165.09638
| 165.589431
| 159.88135
| 173.447768
| 174.05279
| 175.739382
| 176.541413
| 165.659063
| 162.427714
| 162.080885
| 170.621126
| 3.371695
| 1.970418
| 21.904369
| 32.423254
| 23.014983
| 170.637689
| 162.013917
| 160.679791
| 164.469454
| 85.757995
| 151.798065
| 176.514631
| 95.34784
| 86.757426
| 86.557418
| -4.65216
| 8,508,607,000
| 0.307437
| 136
| 48.450109
| 163.946514
| 8.863693
| 181.6739
| 146.219128
| 3.771717
| 167.481253
| 175.024688
| 159.937819
| 176.514631
| 147.513203
| 162.013917
| 170.716298
| 169.566459
| 167.826964
| 172.455793
| 173.605633
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 0
| 0.096235
| 76,468,400
| 0
|
AAPL
| 2022-04-05T00:00:00
| 172.043015
| 175.227182
| 171.414045
| 174.440966
| 73,401,800
| 172.352606
| 164.812329
| 163.797624
| 164.688125
| 166.510595
| 165.076795
| 154.169338
| 171.426874
| 171.024269
| 170.240061
| 167.717456
| 167.076722
| 165.355846
| 163.969729
| 162.210192
| 153.919193
| 172.960398
| 168.987049
| 167.199567
| 164.985133
| 165.243011
| 165.732694
| 160.061315
| 172.915136
| 173.352725
| 175.021193
| 177.212732
| 166.958979
| 163.260302
| 162.619681
| 170.753139
| 3.291916
| 2.234718
| 21.546427
| 30.192605
| 21.465851
| 171.895633
| 162.013917
| 160.679791
| 164.469454
| 74.532117
| 154.913392
| 176.514631
| 79.29926
| 85.505
| 69.721174
| -20.70074
| 8,435,205,200
| 0.328401
| 135
| 48.479081
| 164.812329
| 8.760834
| 182.333996
| 147.290662
| 3.665018
| 167.915707
| 175.245743
| 160.585671
| 176.514631
| 147.513203
| 162.013917
| 174.070802
| 172.727687
| 170.090597
| 176.707892
| 178.051008
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| 0.030595
| 0
| 73,401,800
|
AAPL
| 2022-04-06T00:00:00
| 168.868713
| 170.637695
| 167.198014
| 169.389578
| 89,058,800
| 172.511813
| 165.248679
| 164.004791
| 164.928968
| 166.522491
| 165.314115
| 154.358105
| 170.915242
| 170.63235
| 170.029085
| 167.822116
| 167.214567
| 165.493605
| 164.09865
| 162.342044
| 154.067944
| 172.326963
| 169.373372
| 167.58965
| 165.149077
| 165.305067
| 165.807782
| 160.207578
| 171.669902
| 171.978998
| 173.583141
| 177.204513
| 168.063883
| 164.011047
| 163.112064
| 170.87577
| 2.938675
| 2.375509
| 20.105756
| 27.677785
| 26.925873
| 171.856322
| 162.013917
| 160.679791
| 164.469454
| 66.617306
| 157.006702
| 176.514631
| 60.806103
| 78.484401
| 33.100529
| -39.193897
| 8,346,146,400
| 0.289509
| 134
| 48.513312
| 165.248679
| 8.73325
| 182.715179
| 147.782178
| 3.774524
| 168.006469
| 175.555518
| 160.457421
| 176.514631
| 147.513203
| 162.013917
| 172.894747
| 170.562312
| 169.08161
| 174.375449
| 176.707884
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| -0.02568
| 0
| 89,058,800
|
AAPL
| 2022-04-07T00:00:00
| 169.17334
| 170.372316
| 166.922812
| 168.210233
| 77,594,700
| 172.322136
| 165.917941
| 164.237117
| 165.17767
| 166.556638
| 165.533673
| 154.549765
| 170.566862
| 170.367076
| 169.897432
| 167.944954
| 167.365242
| 165.637908
| 164.232194
| 162.477317
| 154.218247
| 171.719968
| 169.747149
| 167.987231
| 165.315523
| 165.374826
| 165.884202
| 160.354993
| 170.062678
| 170.485708
| 171.82036
| 176.719869
| 169.009064
| 164.691036
| 163.557882
| 170.986993
| 2.652731
| 2.430953
| 18.701047
| 26.01629
| 25.788434
| 171.718722
| 162.013917
| 160.328458
| 164.469454
| 63.298554
| 160.200711
| 176.514631
| 54.999835
| 65.035066
| 27.643788
| -45.000165
| 8,423,741,100
| 0.298088
| 135
| 48.543196
| 165.917941
| 8.479281
| 182.876502
| 148.959379
| 3.689585
| 168.1176
| 175.496769
| 160.738431
| 176.514631
| 147.513203
| 162.013917
| 168.901474
| 167.165253
| 165.461793
| 170.604935
| 172.341156
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 0
| 0.026333
| 77,594,700
| 0
|
AAPL
| 2022-04-08T00:00:00
| 167.158676
| 168.819553
| 166.284015
| 168.819553
| 76,575,500
| 171.867116
| 166.672704
| 164.509147
| 165.395305
| 166.521522
| 165.732987
| 154.73277
| 169.885225
| 169.78373
| 169.476085
| 167.873474
| 167.349352
| 165.697546
| 164.309207
| 162.570017
| 154.347007
| 170.781157
| 169.865314
| 168.211966
| 165.39321
| 165.390669
| 165.91638
| 160.480455
| 168.051902
| 168.814181
| 169.952377
| 175.72571
| 169.773832
| 165.272228
| 163.936176
| 171.0766
| 2.237756
| 2.392314
| 17.49589
| 24.679893
| 25.599424
| 171.399323
| 162.013917
| 159.991856
| 164.469454
| 57.516719
| 162.06792
| 176.514631
| 35.238169
| 50.348036
| 10.526893
| -64.761831
| 8,347,165,600
| 0.336796
| 134
| 48.572181
| 166.672704
| 7.827965
| 182.328633
| 151.016775
| 3.661504
| 168.026274
| 175.349282
| 160.703265
| 176.514631
| 147.513203
| 162.013917
| 168.822823
| 167.27333
| 165.373319
| 170.722833
| 172.272326
| 169.670294
| 165.436085
| 162.013917
| 158.591749
| 153.719509
| 147.513203
| 176.514631
| 1
| -0.029328
| 0
| 76,575,500
|
AAPL
| 2022-04-11T00:00:00
| 162.893494
| 166.116966
| 162.647802
| 165.802488
| 72,246,700
| 170.899094
| 167.416167
| 164.762701
| 165.309544
| 166.394857
| 165.879833
| 154.895918
| 168.486878
| 168.53096
| 168.463378
| 167.420749
| 167.006594
| 165.587584
| 164.271951
| 162.576423
| 154.432047
| 169.149589
| 169.505389
| 168.087685
| 165.2951
| 165.295195
| 165.860153
| 160.561656
| 165.355853
| 166.273745
| 167.61306
| 174.046189
| 170.272564
| 165.702297
| 164.205579
| 171.126564
| 1.546889
| 2.223229
| 17.22967
| 22.717859
| 29.972721
| 169.581216
| 162.013917
| 159.591379
| 164.469454
| 45.237431
| 162.647802
| 176.514631
| 1.771793
| 30.669933
| -28.573151
| -98.228207
| 8,274,918,900
| 0.354229
| 133
| 48.598531
| 167.416167
| 6.568368
| 180.552903
| 154.279432
| 3.667119
| 167.537438
| 174.871675
| 160.2032
| 176.514631
| 147.788356
| 162.151493
| 167.420748
| 166.021943
| 164.88521
| 168.557481
| 169.956286
| 169.73523
| 165.541194
| 162.151493
| 158.761793
| 153.935779
| 147.788356
| 176.514631
| 1
| -0.076771
| 0
| 72,246,700
|
AAPL
| 2022-04-12T00:00:00
| 164.770584
| 166.942489
| 163.768158
| 165.124381
| 79,265,200
| 169.788568
| 168.033838
| 165.164456
| 165.17397
| 166.284844
| 166.021011
| 155.060279
| 167.74362
| 167.847255
| 167.895256
| 167.179825
| 166.834593
| 165.555544
| 164.285073
| 162.619871
| 154.534918
| 168.035315
| 169.253429
| 168.088292
| 165.273964
| 165.252451
| 165.838187
| 160.659911
| 163.507789
| 164.284596
| 165.556988
| 172.149985
| 170.595739
| 166.044847
| 164.400156
| 171.14557
| 1.137723
| 2.006128
| 16.747798
| 22.551616
| 27.833744
| 169.03086
| 162.013917
| 159.591379
| 164.469454
| 46.106857
| 162.647802
| 176.514631
| 15.308345
| 17.439436
| -24.403278
| -84.691655
| 8,354,184,100
| 0.297263
| 134
| 48.627902
| 168.033838
| 5.591933
| 179.217705
| 156.849971
| 3.606047
| 167.273928
| 174.486021
| 160.061835
| 176.514631
| 151.798065
| 164.156348
| 163.886087
| 161.655209
| 160.416924
| 165.124372
| 167.35525
| 170.681521
| 167.072903
| 164.156348
| 161.239793
| 157.08741
| 151.798065
| 176.514631
| 0
| -0.016951
| 0
| 79,265,200
|
AAPL
| 2022-04-13T00:00:00
| 167.463333
| 168.092303
| 163.895902
| 164.505213
| 70,618,900
| 169.064267
| 168.565022
| 165.45732
| 165.095588
| 166.157732
| 166.146125
| 155.230521
| 167.687562
| 167.777451
| 167.828806
| 167.205598
| 166.882958
| 165.63036
| 164.368711
| 162.715781
| 154.663559
| 167.612545
| 169.199095
| 168.265128
| 165.363743
| 165.283464
| 165.866748
| 160.783325
| 163.483149
| 163.864798
| 164.47977
| 170.43923
| 170.841315
| 166.362629
| 164.564688
| 171.145396
| 1.018992
| 1.808701
| 15.972707
| 22.909307
| 25.780302
| 169.03086
| 162.013917
| 159.591379
| 164.469454
| 44.198483
| 162.647802
| 176.514631
| 34.726982
| 17.26904
| -17.263913
| -65.273018
| 8,424,803,000
| 0.280871
| 135
| 48.654663
| 168.565022
| 4.939087
| 178.443197
| 158.686848
| 3.629913
| 167.291966
| 174.551793
| 160.03214
| 176.514631
| 154.913392
| 165.714011
| 165.16041
| 163.378332
| 161.98608
| 166.552663
| 168.334741
| 171.416738
| 168.262958
| 165.714011
| 163.165065
| 159.536057
| 154.913392
| 176.514631
| 0
| 0.03428
| 70,618,900
| 0
|
AAPL
| 2022-04-14T00:00:00
| 162.441406
| 168.318358
| 162.195715
| 167.679551
| 75,329,400
| 168.148329
| 168.7945
| 165.723452
| 164.892622
| 165.977272
| 166.194716
| 155.372569
| 166.638331
| 166.807261
| 166.999976
| 166.77249
| 166.5413
| 165.505303
| 164.317993
| 162.710348
| 154.74095
| 166.408388
| 168.615894
| 168.033135
| 165.259657
| 165.185666
| 165.793387
| 160.855075
| 163.259731
| 163.346005
| 163.437227
| 168.583793
| 170.897137
| 166.57346
| 164.656412
| 171.107716
| 0.513747
| 1.54971
| 15.669805
| 20.529529
| 25.986869
| 168.804816
| 162.013917
| 160.525012
| 164.469454
| 36.935437
| 162.195715
| 176.514631
| 1.715853
| 17.250393
| -41.528629
| -98.284147
| 8,349,473,600
| 0.206827
| 134
| 48.68199
| 168.7945
| 4.502459
| 177.799417
| 159.789583
| 3.889645
| 166.830008
| 174.609299
| 159.050718
| 176.514631
| 157.006702
| 166.760667
| 166.483846
| 164.875389
| 162.287446
| 169.07179
| 170.680246
| 171.91076
| 169.062602
| 166.760667
| 164.458731
| 161.181399
| 157.006702
| 176.514631
| 1
| -0.022089
| 0
| 75,329,400
|
AAPL
| 2022-04-18T00:00:00
| 162.22522
| 163.728851
| 160.75107
| 161.09503
| 69,023,900
| 167.240256
| 168.848062
| 166.129925
| 164.743046
| 165.792751
| 166.236532
| 155.51202
| 165.755709
| 165.974163
| 166.265398
| 166.359102
| 166.209294
| 165.376672
| 164.26292
| 162.700742
| 154.815421
| 165.331459
| 167.990248
| 167.76404
| 165.155053
| 165.086928
| 165.714784
| 160.923261
| 162.792736
| 162.692826
| 162.455103
| 166.755616
| 170.794825
| 166.700771
| 164.68705
| 171.03513
| 0.094799
| 1.258728
| 15.727094
| 19.470194
| 27.149288
| 167.989126
| 162.013917
| 160.525012
| 164.469454
| 35.139722
| 160.75107
| 176.514631
| 9.351626
| 15.26482
| -60.693148
| -90.648374
| 8,280,449,700
| 0.15491
| 133
| 48.70697
| 168.848062
| 4.41225
| 177.672562
| 160.023563
| 3.840507
| 166.391457
| 174.072472
| 158.710442
| 176.514631
| 160.200711
| 168.357671
| 164.318493
| 160.318628
| 158.195849
| 166.441272
| 170.441137
| 172.664546
| 170.282713
| 168.357671
| 166.432628
| 163.69189
| 160.200711
| 176.514631
| 1
| -0.070174
| 69,023,900
| 0
|
AAPL
| 2022-04-19T00:00:00
| 164.51503
| 164.927805
| 161.085186
| 162.176057
| 67,723,800
| 166.155281
| 168.94732
| 166.789557
| 164.644966
| 165.654204
| 166.297418
| 155.649758
| 165.507573
| 165.708866
| 165.99611
| 166.191459
| 166.078966
| 165.342882
| 164.269554
| 162.736668
| 154.911934
| 164.835964
| 167.577578
| 167.639818
| 165.146112
| 165.053303
| 165.680694
| 161.012843
| 162.678584
| 162.653312
| 162.034977
| 165.258474
| 170.620395
| 166.802652
| 164.693699
| 170.940415
| -0.051853
| 0.996611
| 15.3993
| 20.255145
| 25.332706
| 165.694383
| 162.013917
| 160.205609
| 164.469454
| 33.197552
| 160.75107
| 176.514631
| 23.877597
| 11.648359
| -48.923534
| -76.122403
| 8,348,173,500
| 0.165479
| 134
| 48.731963
| 168.94732
| 4.283074
| 177.513467
| 160.381173
| 3.875605
| 166.21275
| 173.96396
| 158.46154
| 176.514631
| 160.75107
| 168.632851
| 162.235047
| 160.741243
| 159.257267
| 163.719024
| 165.212827
| 172.794431
| 170.492951
| 168.632851
| 166.77275
| 164.124472
| 160.75107
| 176.514631
| 0
| -0.010936
| 67,723,800
| 0
|
AAPL
| 2022-04-20T00:00:00
| 164.347977
| 165.96955
| 163.237461
| 165.851608
| 67,929,800
| 165.385777
| 168.869192
| 167.266789
| 164.557893
| 165.521674
| 166.351431
| 155.776581
| 165.275654
| 165.461431
| 165.742551
| 166.023869
| 165.945813
| 165.303866
| 164.271618
| 162.768575
| 155.005825
| 164.507363
| 167.139546
| 167.452004
| 165.134465
| 165.018929
| 165.642092
| 161.099392
| 162.964203
| 163.005239
| 162.188069
| 164.04486
| 170.373735
| 166.882912
| 164.688068
| 170.826748
| -0.179488
| 0.761392
| 14.768723
| 21.126293
| 24.098091
| 165.561693
| 162.151493
| 158.657756
| 163.53583
| 34.212003
| 160.75107
| 175.413918
| 24.530748
| 19.253324
| -40.021352
| -75.469252
| 8,280,243,700
| 0.122336
| 133
| 48.756985
| 168.869192
| 4.35503
| 177.579252
| 160.159131
| 3.866479
| 166.035152
| 173.76811
| 158.302194
| 176.514631
| 160.75107
| 168.632851
| 163.50934
| 162.090876
| 159.666721
| 165.933494
| 167.351959
| 172.794431
| 170.492951
| 168.632851
| 166.77275
| 164.124472
| 160.75107
| 176.514631
| 1
| -0.060233
| 0
| 67,929,800
|
AAPL
| 2022-04-21T00:00:00
| 163.55191
| 168.573845
| 163.050705
| 165.999003
| 87,227,800
| 164.854097
| 168.682955
| 167.53528
| 164.392591
| 165.320424
| 166.447835
| 155.886945
| 164.930905
| 165.114246
| 165.40553
| 165.799146
| 165.761667
| 165.235162
| 164.252678
| 162.784087
| 155.090861
| 164.173932
| 166.633138
| 167.166244
| 165.095015
| 164.967093
| 165.586656
| 161.176759
| 163.402763
| 163.224725
| 162.503296
| 163.044345
| 170.039099
| 166.937034
| 164.671092
| 170.694484
| -0.340944
| 0.540924
| 14.002672
| 23.622843
| 21.786489
| 164.785312
| 164.156348
| 158.657756
| 163.53583
| 36.802992
| 160.75107
| 175.413918
| 19.10161
| 22.503319
| -35.1003
| -80.89839
| 8,193,015,900
| 0.077465
| 132
| 48.788879
| 168.682955
| 4.503818
| 177.69059
| 159.67532
| 4.006171
| 165.798653
| 173.810996
| 157.78631
| 176.514631
| 160.75107
| 168.632851
| 164.518329
| 163.067109
| 161.786241
| 165.799197
| 167.250418
| 172.794431
| 170.492951
| 168.632851
| 166.77275
| 164.124472
| 160.75107
| 176.514631
| 1
| -0.10208
| 0
| 87,227,800
|
AAPL
| 2022-04-22T00:00:00
| 159.001724
| 164.976944
| 158.716729
| 163.591255
| 84,882,400
| 163.836935
| 168.079536
| 167.581274
| 164.107786
| 165.088736
| 166.465072
| 155.981067
| 163.745069
| 164.002878
| 164.420329
| 165.181199
| 165.241671
| 164.990713
| 164.114495
| 162.709189
| 155.129775
| 163.109865
| 165.711116
| 166.509817
| 164.883608
| 164.800811
| 165.439208
| 161.207752
| 162.281678
| 162.314641
| 161.886435
| 161.987115
| 169.487773
| 166.892292
| 164.601995
| 170.528168
| -0.826534
| 0.267433
| 13.83933
| 21.146775
| 26.759408
| 163.645287
| 165.714011
| 157.832232
| 163.53583
| 32.29629
| 158.716729
| 175.413918
| 1.706848
| 15.113069
| -72.939381
| -98.293152
| 8,108,133,500
| -0.023985
| 131
| 48.818668
| 168.079536
| 4.953194
| 177.985924
| 158.173148
| 4.246949
| 165.151326
| 173.645224
| 156.657429
| 176.514631
| 158.716729
| 167.61568
| 165.05882
| 161.543795
| 159.53568
| 167.066935
| 170.58196
| 172.314326
| 169.715832
| 167.61568
| 165.515527
| 162.52548
| 158.716729
| 176.514631
| 1
| -0.13735
| 0
| 84,882,400
|
AAPL
| 2022-04-25T00:00:00
| 160.072922
| 160.357917
| 155.729098
| 158.343244
| 96,046,400
| 163.12836
| 167.497738
| 167.538032
| 163.926171
| 164.933886
| 166.443356
| 156.071395
| 163.010639
| 163.288341
| 163.751497
| 164.71681
| 164.844075
| 164.797859
| 164.008138
| 162.656985
| 155.178961
| 162.425499
| 164.948581
| 165.932251
| 164.725378
| 164.668816
| 165.312631
| 161.248466
| 160.695453
| 161.129063
| 160.984407
| 161.021976
| 168.786028
| 166.777141
| 164.50599
| 170.33613
| -1.112111
| -0.008476
| 14.325088
| 19.517758
| 29.670111
| 162.151472
| 166.121864
| 157.702024
| 163.53583
| 25.928045
| 155.729098
| 175.227182
| 22.278208
| 14.362222
| -90.020701
| -77.721792
| 8,204,179,900
| 0.00039
| 132
| 48.852683
| 167.497738
| 5.182524
| 177.862785
| 157.132691
| 4.284153
| 164.667669
| 173.235974
| 156.099364
| 176.514631
| 155.729098
| 166.121864
| 160.898466
| 156.819987
| 154.63825
| 163.080203
| 167.158681
| 171.609245
| 168.574557
| 166.121864
| 163.669172
| 160.177202
| 155.729098
| 176.514631
| 0
| -0.066818
| 96,046,400
| 0
|
AAPL
| 2022-04-26T00:00:00
| 154.097733
| 159.54225
| 154.019109
| 159.453805
| 95,623,200
| 162.248784
| 166.573939
| 167.200746
| 163.693452
| 164.73758
| 166.36709
| 156.134831
| 161.228058
| 161.617321
| 162.266302
| 163.751439
| 164.017433
| 164.378246
| 163.747338
| 162.487495
| 155.168202
| 160.783566
| 163.67239
| 164.898382
| 164.339949
| 164.383654
| 165.068163
| 161.228828
| 157.585404
| 158.541493
| 159.108588
| 159.699125
| 167.807542
| 166.500538
| 164.327584
| 170.099811
| -1.799833
| -0.366747
| 15.108623
| 17.607378
| 29.530767
| 161.296477
| 165.26687
| 157.281887
| 163.53583
| 23.929041
| 154.019109
| 170.637695
| 0.473103
| 8.15272
| -110.910201
| -99.526897
| 8,108,556,700
| -0.107916
| 131
| 48.884709
| 166.573939
| 5.835639
| 178.245217
| 154.902661
| 4.434373
| 163.661008
| 172.529754
| 154.792263
| 176.514631
| 154.019109
| 165.26687
| 158.719979
| 157.082041
| 154.09116
| 161.71086
| 163.348798
| 171.205688
| 167.921342
| 165.26687
| 162.612399
| 158.833151
| 154.019109
| 176.514631
| 1
| -0.10618
| 0
| 95,623,200
|
AAPL
| 2022-04-27T00:00:00
| 153.871719
| 157.036213
| 152.702225
| 153.22309
| 88,063,200
| 161.158897
| 165.473733
| 166.719194
| 163.451495
| 164.536035
| 166.298478
| 156.191559
| 159.75679
| 160.20903
| 160.974828
| 162.853283
| 163.236994
| 163.966225
| 163.487453
| 162.316886
| 155.155302
| 159.260464
| 162.462655
| 163.873072
| 163.954783
| 164.097711
| 164.82073
| 161.20631
| 154.578556
| 155.732859
| 156.915592
| 158.192896
| 166.603756
| 166.094485
| 164.074439
| 169.82429
| -2.336166
| -0.760631
| 16.083714
| 16.371907
| 29.59071
| 160.638035
| 164.608428
| 157.215556
| 162.176426
| 26.170996
| 152.702225
| 170.372316
| 6.618496
| 9.789936
| -116.505031
| -93.381504
| 8,020,493,500
| -0.19346
| 130
| 48.914123
| 165.473733
| 6.059577
| 177.592886
| 153.35458
| 4.397872
| 162.728695
| 171.524438
| 153.932952
| 176.514631
| 152.702225
| 164.608428
| 155.886364
| 152.230478
| 150.363223
| 157.753619
| 161.409505
| 170.894903
| 167.418292
| 164.608428
| 161.798564
| 157.79808
| 152.702225
| 176.514631
| 1
| -0.139303
| 88,063,200
| 0
|
AAPL
| 2022-04-28T00:00:00
| 160.819824
| 161.684663
| 156.19099
| 156.505482
| 130,216,800
| 160.494547
| 164.779407
| 166.460921
| 163.271649
| 164.426871
| 166.318191
| 156.265854
| 159.969397
| 160.320083
| 160.950981
| 162.668423
| 163.051058
| 163.842837
| 163.417253
| 162.287241
| 155.211665
| 159.198814
| 162.019426
| 163.419274
| 163.85158
| 163.999916
| 164.712242
| 161.252362
| 154.572335
| 155.12462
| 156.035964
| 157.202855
| 165.433931
| 165.703615
| 163.832962
| 169.542011
| -2.175481
| -1.043601
| 15.610487
| 21.542185
| 26.043054
| 160.638035
| 164.608428
| 157.969813
| 160.709057
| 39.040666
| 152.702225
| 168.819553
| 50.365663
| 19.152421
| -60.029141
| -49.634337
| 8,150,710,300
| -0.120529
| 131
| 48.960463
| 164.779407
| 5.732763
| 176.244933
| 153.313881
| 4.709546
| 162.546898
| 171.96599
| 153.127806
| 175.413918
| 152.702225
| 164.058072
| 154.536719
| 152.037225
| 150.202731
| 156.371213
| 158.870707
| 170.053958
| 166.738051
| 164.058072
| 161.378092
| 157.562527
| 152.702225
| 175.413918
| 0
| -0.066926
| 130,216,800
| 0
|
AAPL
| 2022-04-29T00:00:00
| 154.933075
| 163.335728
| 154.539974
| 159.050867
| 131,747,600
| 159.743713
| 163.946021
| 165.815439
| 162.978785
| 164.201395
| 166.24488
| 156.313992
| 158.962133
| 159.340627
| 160.02515
| 161.965209
| 162.426597
| 163.493435
| 163.193985
| 162.141614
| 155.208893
| 158.187637
| 161.08168
| 162.532517
| 163.524577
| 163.750079
| 164.486794
| 161.2391
| 154.814095
| 154.920096
| 155.226821
| 156.226111
| 164.157713
| 165.224847
| 163.547562
| 169.23225
| -2.494395
| -1.33376
| 14.747073
| 21.19052
| 22.737981
| 160.638035
| 164.608428
| 158.760955
| 160.709057
| 35.439995
| 152.702225
| 168.573845
| 14.05559
| 23.679916
| -75.708352
| -85.94441
| 8,018,962,700
| -0.13557
| 130
| 49.004844
| 163.946021
| 5.898061
| 175.742143
| 152.1499
| 5.131434
| 161.821772
| 172.084639
| 151.558904
| 175.413918
| 152.702225
| 164.058072
| 159.565159
| 157.445655
| 154.071486
| 162.939328
| 165.058832
| 170.053958
| 166.738051
| 164.058072
| 161.378092
| 157.562527
| 152.702225
| 175.413918
| 1
| -0.10471
| 0
| 131,747,600
|
AAPL
| 2022-05-02T00:00:00
| 155.237701
| 155.503037
| 150.628527
| 154.009244
| 123,055,300
| 159.044962
| 163.142609
| 165.156592
| 162.764148
| 163.974092
| 166.117099
| 156.373881
| 158.217246
| 158.594641
| 159.288619
| 161.353618
| 161.873605
| 163.16968
| 162.984609
| 162.004903
| 155.20918
| 157.368362
| 160.252316
| 161.718845
| 163.221006
| 163.514192
| 164.26883
| 161.228391
| 155.236779
| 154.883416
| 154.593774
| 155.332377
| 162.844447
| 164.683434
| 163.23074
| 168.900249
| -2.69153
| -1.605314
| 14.782882
| 19.698531
| 26.786804
| 159.601186
| 163.571579
| 159.326052
| 160.709057
| 39.932669
| 150.628527
| 168.573845
| 25.684551
| 30.035268
| -107.932294
| -74.315449
| 8,142,018,000
| -0.096629
| 131
| 49.046383
| 163.142609
| 5.937003
| 175.016615
| 151.268603
| 5.157408
| 161.194718
| 171.509533
| 150.879902
| 175.413918
| 150.628527
| 163.021223
| 157.602926
| 151.870124
| 148.807172
| 160.665877
| 166.39868
| 169.564566
| 165.945899
| 163.021223
| 160.096546
| 155.932601
| 150.628527
| 175.413918
| 0
| -0.036492
| 123,055,300
| 0
|
AAPL
| 2022-05-03T00:00:00
| 156.731522
| 157.940335
| 153.625992
| 155.424441
| 88,966,500
| 158.266611
| 162.210946
| 164.522905
| 162.610443
| 163.810417
| 165.965976
| 156.460517
| 157.920101
| 158.255892
| 158.89522
| 160.933427
| 161.47806
| 162.917204
| 162.820054
| 161.900479
| 155.224327
| 156.947737
| 159.641736
| 161.070762
| 162.984432
| 163.323598
| 164.082977
| 161.23195
| 155.584812
| 155.217141
| 154.388644
| 154.723724
| 161.588455
| 164.127394
| 162.905721
| 168.554873
| -2.696142
| -1.82348
| 14.195369
| 22.012536
| 25.102178
| 159.601186
| 163.571579
| 159.955002
| 160.709057
| 39.321027
| 150.628527
| 168.573845
| 34.00884
| 24.582994
| -74.544392
| -65.99116
| 8,230,984,500
| -0.116267
| 132
| 49.076816
| 162.210946
| 5.351207
| 172.913359
| 151.508533
| 5.176361
| 160.769651
| 171.122374
| 150.416929
| 175.227182
| 150.628527
| 162.927854
| 153.789755
| 152.076473
| 148.915245
| 156.950983
| 158.664266
| 169.421899
| 165.830496
| 162.927854
| 160.025213
| 155.892639
| 150.628527
| 175.227182
| 0
| 0.022018
| 88,966,500
| 0
|
AAPL
| 2022-05-04T00:00:00
| 163.158844
| 163.610908
| 156.515335
| 156.918273
| 108,256,500
| 158.147697
| 161.766737
| 164.014225
| 162.643857
| 163.720923
| 165.884231
| 156.561185
| 158.96785
| 159.147338
| 159.551162
| 161.135738
| 161.607351
| 162.92668
| 162.828969
| 161.925398
| 155.303278
| 157.837234
| 159.732012
| 160.965835
| 163.005938
| 163.306452
| 164.02739
| 161.2986
| 157.819263
| 157.368913
| 155.872178
| 154.809066
| 160.595299
| 163.682447
| 162.648186
| 168.224668
| -2.15631
| -1.890046
| 13.922547
| 27.815995
| 22.586321
| 157.802736
| 163.571579
| 161.178549
| 160.709057
| 44.798106
| 150.628527
| 168.573845
| 69.824992
| 43.172794
| -10.341387
| -30.175008
| 8,339,241,000
| -0.033263
| 133
| 49.116034
| 161.766737
| 4.836024
| 171.438784
| 152.09469
| 5.383445
| 160.997193
| 171.764083
| 150.230304
| 170.637695
| 150.628527
| 160.633111
| 156.099283
| 154.258231
| 151.784941
| 158.572573
| 160.413625
| 165.915532
| 162.994193
| 160.633111
| 158.272029
| 154.910489
| 150.628527
| 170.637695
| 0
| 0.071933
| 108,256,500
| 0
|
AAPL
| 2022-05-05T00:00:00
| 154.068268
| 161.252287
| 152.279626
| 161.026255
| 130,525,300
| 157.199333
| 161.026715
| 163.188702
| 162.578995
| 163.553016
| 165.663585
| 156.620071
| 157.987934
| 158.22387
| 158.70764
| 160.493241
| 161.027422
| 162.579291
| 162.598425
| 161.769811
| 155.290989
| 157.095519
| 158.998825
| 160.200761
| 162.66964
| 163.052434
| 163.79341
| 161.273795
| 158.203687
| 157.768474
| 156.550606
| 154.665226
| 159.597015
| 163.171959
| 162.358946
| 167.875318
| -2.433965
| -1.99883
| 13.080557
| 23.866371
| 24.907539
| 157.119718
| 163.571579
| 163.569132
| 161.719084
| 40.787188
| 150.628527
| 168.573845
| 19.1679
| 41.000578
| -66.486631
| -80.8321
| 8,208,715,700
| -0.074211
| 132
| 49.159518
| 161.026715
| 4.82445
| 170.675615
| 151.377815
| 5.7232
| 160.337296
| 171.783696
| 148.890895
| 170.372316
| 150.628527
| 160.500421
| 161.095029
| 158.57915
| 153.999456
| 165.674723
| 168.190602
| 165.712782
| 162.830188
| 160.500421
| 158.170654
| 154.853698
| 150.628527
| 170.372316
| 1
| 0.014251
| 0
| 130,525,300
|
AAPL
| 2022-05-06T00:00:00
| 154.796555
| 156.922452
| 151.745497
| 153.546604
| 116,124,600
| 156.778816
| 160.307876
| 162.516533
| 162.476219
| 163.441539
| 165.486635
| 156.675747
| 157.349658
| 157.600722
| 158.105934
| 159.97536
| 160.548124
| 162.274086
| 162.393112
| 161.631727
| 155.286069
| 156.658651
| 158.405476
| 159.555211
| 162.364447
| 162.822001
| 163.578222
| 161.25565
| 157.380496
| 157.256591
| 156.53257
| 154.484665
| 158.628146
| 162.617459
| 162.053442
| 167.513087
| -2.565667
| -2.112197
| 12.404676
| 22.24753
| 23.917901
| 157.119718
| 163.021223
| 164.387292
| 162.013917
| 41.917457
| 150.628527
| 168.573845
| 23.226267
| 37.406386
| -72.767463
| -76.773733
| 8,324,840,300
| -0.074234
| 133
| 49.198442
| 160.307876
| 4.613161
| 169.534198
| 151.081553
| 5.880284
| 159.809606
| 171.570174
| 148.049038
| 168.819553
| 150.628527
| 159.72404
| 155.866727
| 150.481167
| 146.894066
| 159.453828
| 164.839387
| 164.526471
| 161.870581
| 159.72404
| 157.577499
| 154.521407
| 150.628527
| 168.819553
| 0
| 0.064861
| 116,124,600
| 0
|
AAPL
| 2022-05-09T00:00:00
| 149.658966
| 153.369442
| 149.097974
| 152.483644
| 131,577,900
| 155.737421
| 159.43289
| 161.650653
| 162.229219
| 163.28407
| 165.272148
| 156.697124
| 155.811519
| 156.156766
| 156.806401
| 159.037506
| 159.710497
| 161.779375
| 162.058003
| 161.394642
| 155.230078
| 155.364132
| 157.391294
| 158.566168
| 161.861809
| 162.459302
| 163.264803
| 161.185831
| 154.179804
| 154.885823
| 154.968267
| 153.891729
| 157.542035
| 161.926284
| 161.679916
| 167.120448
| -3.04945
| -2.299648
| 12.292449
| 20.591801
| 25.595504
| 156.354441
| 162.255946
| 165.185794
| 162.013917
| 34.77949
| 149.097974
| 168.573845
| 2.880446
| 15.091538
| -100.972353
| -97.119554
| 8,193,262,400
| -0.110374
| 132
| 49.240367
| 159.43289
| 4.89628
| 169.225451
| 149.640329
| 6.012853
| 158.842878
| 170.868584
| 146.817173
| 168.573845
| 149.097974
| 158.83591
| 154.488168
| 152.053884
| 149.311214
| 157.230838
| 159.665122
| 163.97754
| 161.134062
| 158.83591
| 156.537757
| 153.265811
| 149.097974
| 168.573845
| 1
| 0.007809
| 0
| 131,577,900
|
AAPL
| 2022-05-10T00:00:00
| 152.070297
| 154.265097
| 150.515243
| 153.064359
| 115,366,700
| 155.534677
| 158.89173
| 160.718874
| 162.025137
| 163.186235
| 165.032993
| 156.728453
| 155.063275
| 155.413772
| 156.077769
| 158.404123
| 159.122789
| 161.398627
| 161.795169
| 161.210002
| 155.198638
| 154.697383
| 156.690095
| 157.829217
| 161.46342
| 162.164203
| 163.00338
| 161.139793
| 151.406638
| 152.707277
| 153.531936
| 153.207942
| 156.462633
| 161.155613
| 161.27595
| 166.7119
| -3.201373
| -2.479993
| 11.978054
| 20.522018
| 24.038233
| 156.354441
| 162.255946
| 165.652596
| 162.013917
| 37.974156
| 149.097974
| 168.573845
| 15.261567
| 13.789426
| -74.464559
| -84.738433
| 8,308,629,100
| -0.086318
| 133
| 49.27798
| 158.89173
| 5.088028
| 169.067787
| 148.715674
| 6.146713
| 158.197871
| 170.491297
| 145.904445
| 168.573845
| 149.097974
| 158.83591
| 150.708794
| 148.048146
| 146.437326
| 152.319614
| 154.980262
| 163.97754
| 161.134062
| 158.83591
| 156.537757
| 153.265811
| 149.097974
| 168.573845
| 0
| 0.058991
| 0
| 115,366,700
|
AAPL
| 2022-05-11T00:00:00
| 144.186737
| 152.995412
| 143.50763
| 151.076206
| 142,689,800
| 154.566179
| 157.862538
| 159.604623
| 161.701123
| 162.993624
| 164.784102
| 156.731227
| 152.887967
| 153.372493
| 154.24838
| 157.111634
| 157.973862
| 160.723651
| 161.331789
| 160.872907
| 155.089067
| 152.634121
| 155.289619
| 156.557514
| 160.763875
| 161.664216
| 162.590583
| 161.015
| 147.759538
| 149.059552
| 150.870588
| 151.88582
| 155.184603
| 160.191339
| 160.759717
| 166.260558
| -3.912807
| -2.766556
| 12.888851
| 18.081668
| 29.962648
| 153.559269
| 159.367406
| 166.325803
| 162.013917
| 33.344523
| 143.50763
| 164.976944
| 3.163153
| 7.101722
| -114.795002
| -96.836847
| 8,165,939,300
| -0.129656
| 132
| 49.320898
| 157.862538
| 5.859602
| 169.581742
| 146.143334
| 6.429902
| 156.863477
| 169.72328
| 144.003674
| 168.573845
| 143.50763
| 156.040737
| 152.283546
| 150.301995
| 148.533693
| 154.051848
| 156.033399
| 162.658218
| 158.998551
| 156.040737
| 153.082924
| 148.8718
| 143.50763
| 168.573845
| 1
| 0.002456
| 0
| 142,689,800
|
AAPL
| 2022-05-12T00:00:00
| 140.308975
| 143.891499
| 136.608351
| 140.515666
| 182,602,000
| 152.515094
| 156.50482
| 158.462233
| 161.233512
| 162.77339
| 164.507426
| 156.723371
| 150.372169
| 150.997308
| 152.103856
| 155.584119
| 156.615025
| 159.923075
| 160.778557
| 160.465701
| 154.942001
| 150.041902
| 153.617851
| 155.073234
| 159.924967
| 161.067251
| 162.105927
| 160.851595
| 143.362075
| 144.856563
| 147.123063
| 149.977482
| 153.655072
| 158.999727
| 160.102031
| 165.757288
| -4.734945
| -3.160233
| 14.607504
| 16.403746
| 35.630333
| 150.10963
| 153.623023
| 166.954775
| 162.013917
| 33.734723
| 136.608351
| 163.610908
| 13.704718
| 10.709812
| -151.498049
| -86.295282
| 7,983,337,300
| -0.144644
| 131
| 49.373521
| 156.50482
| 6.615167
| 169.735153
| 143.274487
| 6.524057
| 155.286858
| 168.334971
| 142.238744
| 168.573845
| 136.608351
| 152.591098
| 146.896593
| 140.797774
| 137.408811
| 150.285556
| 156.384375
| 161.029988
| 156.363026
| 152.591098
| 148.81917
| 143.448967
| 136.608351
| 168.573845
| 1
| -0.045894
| 0
| 182,602,000
|
AAPL
| 2022-05-13T00:00:00
| 144.78714
| 145.761513
| 140.8503
| 142.306926
| 113,990,900
| 151.5005
| 155.622107
| 157.486785
| 160.861951
| 162.614042
| 164.289175
| 156.734677
| 149.255163
| 149.868186
| 150.978207
| 154.602576
| 155.705187
| 159.329509
| 160.35773
| 160.155234
| 154.840958
| 148.636819
| 152.501882
| 154.021304
| 159.280011
| 160.593929
| 161.715426
| 160.732826
| 140.928928
| 142.088195
| 143.954554
| 148.053321
| 152.079943
| 157.704587
| 159.376214
| 165.22582
| -4.967878
| -3.521762
| 15.760784
| 17.60395
| 33.240294
| 150.10963
| 153.490333
| 166.93512
| 162.013917
| 37.443725
| 136.608351
| 163.610908
| 30.288942
| 15.718937
| -104.465396
| -69.711058
| 8,097,328,200
| -0.078503
| 132
| 49.407957
| 155.622107
| 6.950674
| 169.523455
| 141.720759
| 6.582894
| 154.286885
| 167.452672
| 141.121097
| 168.573845
| 136.608351
| 152.591098
| 140.269608
| 136.647718
| 132.98646
| 143.930866
| 147.552756
| 161.029988
| 156.363026
| 152.591098
| 148.81917
| 143.448967
| 136.608351
| 168.573845
| 0
| 0.012996
| 113,990,900
| 0
|
AAPL
| 2022-05-16T00:00:00
| 143.241928
| 145.190675
| 141.903402
| 143.25178
| 86,643,800
| 150.300923
| 154.672942
| 156.530115
| 160.519631
| 162.440242
| 164.02367
| 156.73718
| 148.052516
| 148.663412
| 149.788011
| 153.56979
| 154.746475
| 158.698624
| 159.907315
| 159.820317
| 154.725544
| 147.135261
| 151.322817
| 152.925545
| 158.58903
| 160.084137
| 161.298649
| 160.59857
| 140.036432
| 140.810149
| 141.828947
| 146.122686
| 150.492649
| 156.3158
| 158.578868
| 164.66472
| -5.217026
| -3.860815
| 16.831686
| 16.869263
| 31.853035
| 150.10963
| 152.713952
| 166.866319
| 162.013917
| 40.38273
| 136.608351
| 163.610908
| 24.566477
| 22.853379
| -96.271179
| -75.433523
| 8,010,684,400
| -0.084906
| 131
| 49.433692
| 154.672942
| 7.289412
| 169.251766
| 140.094119
| 6.385284
| 153.234984
| 166.005552
| 140.464416
| 168.573845
| 136.608351
| 152.591098
| 143.799651
| 141.837789
| 138.888437
| 146.749002
| 148.710864
| 161.029988
| 156.363026
| 152.591098
| 148.81917
| 143.448967
| 136.608351
| 168.573845
| 1
| -0.036717
| 0
| 86,643,800
|
AAPL
| 2022-05-17T00:00:00
| 146.88353
| 147.40516
| 144.363939
| 146.509525
| 78,336,300
| 149.316124
| 153.791367
| 155.889717
| 160.326209
| 162.169602
| 163.768572
| 156.759554
| 147.818719
| 148.339797
| 149.341167
| 152.961948
| 154.141633
| 158.235287
| 159.564583
| 159.564143
| 154.647514
| 146.513917
| 150.580968
| 152.1835
| 158.054281
| 159.674749
| 160.95924
| 160.500524
| 141.784276
| 141.472786
| 141.345464
| 144.614074
| 149.041943
| 154.951736
| 157.76321
| 164.091982
| -5.062276
| -4.101107
| 17.279673
| 18.825413
| 30.137576
| 148.930319
| 152.591098
| 166.70662
| 162.013917
| 44.162372
| 136.608351
| 163.610908
| 38.052613
| 30.969344
| -64.787628
| -61.947387
| 8,089,020,700
| -0.085273
| 132
| 49.457849
| 153.791367
| 7.100184
| 167.991736
| 139.590999
| 6.373087
| 152.630084
| 165.376258
| 139.88391
| 168.573845
| 136.608351
| 152.591098
| 143.445335
| 141.699995
| 140.158062
| 144.987268
| 146.732608
| 161.029988
| 156.363026
| 152.591098
| 148.81917
| 143.448967
| 136.608351
| 168.573845
| 0
| 0.020961
| 78,336,300
| 0
|
AAPL
| 2022-05-18T00:00:00
| 138.596481
| 145.033209
| 137.690995
| 144.531267
| 109,742,900
| 146.859888
| 152.503793
| 154.842753
| 160.003604
| 161.730231
| 163.424321
| 156.73149
| 145.974271
| 146.568285
| 147.688139
| 151.655996
| 152.945852
| 157.465137
| 159.012791
| 159.148942
| 154.487803
| 144.564891
| 149.133836
| 150.853251
| 157.202135
| 159.054404
| 160.460783
| 160.319797
| 141.781612
| 141.250562
| 140.360431
| 142.940302
| 147.511764
| 153.490385
| 156.850793
| 163.477248
| -5.544419
| -4.389769
| 18.572088
| 16.688284
| 34.957031
| 146.765401
| 152.591098
| 165.797567
| 162.013917
| 31.84179
| 136.608351
| 163.610908
| 7.362748
| 23.32728
| -97.504334
| -92.637252
| 7,979,277,800
| -0.114895
| 131
| 49.488795
| 152.503793
| 7.413094
| 167.32998
| 137.677605
| 6.471629
| 151.29355
| 164.236808
| 138.350292
| 168.573845
| 136.608351
| 152.591098
| 146.217543
| 145.029926
| 143.176322
| 148.071147
| 149.258764
| 161.029988
| 156.363026
| 152.591098
| 148.81917
| 143.448967
| 136.608351
| 168.573845
| 1
| -0.029828
| 0
| 109,742,900
|
AAPL
| 2022-05-19T00:00:00
| 135.181274
| 139.423218
| 134.443117
| 137.671325
| 136,095,600
| 144.971188
| 151.085261
| 153.55147
| 159.504395
| 161.247549
| 163.006167
| 156.688356
| 143.815672
| 144.49792
| 145.764006
| 150.158294
| 151.579346
| 156.59126
| 158.385646
| 158.674335
| 154.295698
| 142.441506
| 147.484073
| 149.34083
| 156.22871
| 158.355747
| 159.901515
| 160.105367
| 139.40445
| 139.581836
| 138.526094
| 140.954754
| 145.853237
| 151.91732
| 155.832289
| 162.814066
| -6.131419
| -4.738099
| 20.128477
| 15.651631
| 36.836745
| 144.354107
| 151.508481
| 165.522389
| 162.013917
| 33.181972
| 134.443117
| 163.610908
| 2.530729
| 15.98203
| -110.82316
| -97.469271
| 7,843,182,200
| -0.123076
| 130
| 49.525672
| 151.085261
| 7.886996
| 166.859252
| 135.311269
| 6.199083
| 149.759048
| 162.157213
| 137.360883
| 164.976944
| 134.443117
| 149.71003
| 140.440228
| 135.847248
| 133.098014
| 143.189462
| 147.782443
| 157.770961
| 153.313022
| 149.71003
| 146.107039
| 140.977356
| 134.443117
| 164.976944
| 1
| -0.073105
| 0
| 136,095,600
|
AAPL
| 2022-05-20T00:00:00
| 135.417435
| 138.478328
| 130.516074
| 136.89375
| 137,426,100
| 143.033276
| 149.906046
| 152.470511
| 159.096982
| 160.751919
| 162.600582
| 156.645865
| 142.136025
| 142.846922
| 144.172226
| 148.818216
| 150.336122
| 155.760914
| 157.781219
| 158.213802
| 154.107854
| 140.70446
| 145.991899
| 147.945904
| 155.284123
| 157.676007
| 159.355203
| 159.893716
| 136.178418
| 137.103907
| 136.596284
| 138.818633
| 144.152753
| 150.278283
| 154.733081
| 162.109962
| -6.502608
| -5.091001
| 21.962722
| 14.139346
| 38.042968
| 142.390585
| 149.544959
| 165.522389
| 162.013917
| 33.103976
| 130.516074
| 163.610908
| 14.810049
| 8.234508
| -107.824379
| -85.189951
| 7,980,608,300
| -0.073831
| 131
| 49.562979
| 149.906046
| 8.38824
| 166.682526
| 133.129567
| 6.419636
| 148.39318
| 161.232451
| 135.553908
| 163.610908
| 130.516074
| 147.063491
| 136.349203
| 133.275188
| 131.369102
| 138.255289
| 141.329304
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 0
| -0.00974
| 0
| 137,426,100
|
AAPL
| 2022-05-23T00:00:00
| 140.850281
| 140.997906
| 135.476488
| 135.614277
| 117,726,300
| 142.152408
| 148.944914
| 151.615514
| 158.872719
| 160.367202
| 162.248442
| 156.633968
| 141.878876
| 142.483897
| 143.661157
| 148.093858
| 149.606442
| 155.176184
| 157.335668
| 157.86997
| 153.975938
| 140.307552
| 145.129445
| 147.05204
| 154.568567
| 157.15228
| 158.924504
| 159.736546
| 135.407034
| 136.316923
| 136.137297
| 137.203948
| 142.603636
| 148.71467
| 153.632664
| 161.392843
| -6.285932
| -5.329987
| 23.047781
| 16.247162
| 35.457154
| 141.755743
| 149.544959
| 165.409367
| 162.013917
| 37.313817
| 130.516074
| 163.610908
| 31.226043
| 16.18894
| -70.235024
| -68.773957
| 8,098,334,600
| -0.061647
| 132
| 49.596934
| 148.944914
| 8.262327
| 165.469568
| 132.420261
| 6.510073
| 147.674808
| 160.694955
| 134.654661
| 163.610908
| 130.516074
| 147.063491
| 134.803945
| 131.129563
| 126.841691
| 139.091817
| 142.7662
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 0
| 0.044485
| 117,726,300
| 0
|
AAPL
| 2022-05-24T00:00:00
| 138.143692
| 139.72827
| 135.161537
| 138.586583
| 104,132,700
| 140.759747
| 148.147212
| 150.56066
| 158.675109
| 159.950198
| 161.880818
| 156.608784
| 141.131839
| 141.694769
| 142.812316
| 147.189298
| 148.724692
| 154.508243
| 156.830616
| 157.479351
| 153.818404
| 139.578695
| 144.100757
| 146.015746
| 153.755664
| 156.567451
| 158.447182
| 159.552563
| 136.076203
| 136.205978
| 136.08117
| 135.899557
| 141.12124
| 147.189902
| 152.509726
| 160.656984
| -6.260447
| -5.516079
| 24.09092
| 15.118989
| 33.37951
| 138.960617
| 149.544959
| 165.001522
| 162.013917
| 28.754603
| 130.516074
| 161.252287
| 24.81639
| 23.617494
| -74.001615
| -75.18361
| 7,994,201,900
| -0.008854
| 131
| 49.626057
| 148.147212
| 8.50524
| 165.157693
| 131.136732
| 6.409586
| 146.767083
| 159.586254
| 133.947912
| 163.610908
| 130.516074
| 147.063491
| 139.108225
| 137.218544
| 133.586807
| 142.739962
| 144.629643
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 1
| -0.009374
| 0
| 104,132,700
|
AAPL
| 2022-05-25T00:00:00
| 138.301193
| 139.551129
| 136.155608
| 136.244183
| 92,482,700
| 140.171193
| 147.368686
| 149.518789
| 158.392789
| 159.544858
| 161.520953
| 156.586788
| 140.56571
| 141.077755
| 142.118297
| 146.381288
| 147.922885
| 153.872672
| 156.343
| 157.099585
| 153.664003
| 139.131685
| 143.163041
| 145.07271
| 152.956686
| 155.99774
| 157.980259
| 159.370398
| 137.299898
| 136.793255
| 136.182897
| 135.043464
| 139.741597
| 145.713442
| 151.378589
| 159.910561
| -6.156572
| -5.644178
| 25.059549
| 14.47299
| 31.953283
| 138.960617
| 149.544959
| 163.85415
| 162.013917
| 34.213621
| 130.516074
| 156.922452
| 29.481966
| 28.508133
| -66.580115
| -70.518034
| 8,086,684,600
| 0.018471
| 132
| 49.651952
| 147.368686
| 8.664796
| 164.698278
| 130.039093
| 5.875036
| 145.960808
| 157.71088
| 134.210736
| 163.610908
| 130.516074
| 147.063491
| 137.677833
| 135.627396
| 133.1111
| 140.194129
| 142.244566
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 0
| 0.044622
| 92,482,700
| 0
|
AAPL
| 2022-05-26T00:00:00
| 141.50972
| 142.060875
| 134.974566
| 135.220618
| 90,601,500
| 140.291267
| 146.403181
| 148.637101
| 158.08619
| 159.140761
| 161.149594
| 156.57956
| 140.754512
| 141.156294
| 142.02467
| 145.938418
| 147.429564
| 153.387851
| 155.95265
| 156.790875
| 153.543065
| 139.375053
| 142.605044
| 144.456628
| 152.294605
| 155.523131
| 157.583997
| 159.220377
| 139.057668
| 138.261767
| 136.875187
| 134.820941
| 138.579196
| 144.356795
| 150.278815
| 159.17107
| -5.749077
| -5.665157
| 25.287866
| 16.30801
| 29.153656
| 138.960617
| 149.544959
| 163.856593
| 162.013917
| 37.326342
| 130.516074
| 154.265097
| 46.290941
| 33.529766
| -48.435395
| -53.709059
| 8,177,286,100
| 0.013348
| 133
| 49.678223
| 146.403181
| 8.147475
| 162.69813
| 130.108231
| 6.011418
| 145.536895
| 157.559732
| 133.514058
| 163.610908
| 130.516074
| 147.063491
| 138.002643
| 136.454158
| 134.607122
| 139.849679
| 141.398165
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 0
| 0.090566
| 90,601,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.