Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
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