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
2024-10-18T00:00:00
234.176849
235.352709
233.190312
235.352709
46,431,500
228.962175
227.78182
226.504609
224.73463
223.617307
218.987187
198.827104
230.323216
230.043398
229.54461
227.904995
227.349849
224.17165
220.473979
216.732121
205.027289
230.718093
228.790491
228.248726
226.064681
224.541069
223.258456
209.55751
233.501293
233.324386
233.079518
230.427687
228.995096
227.744398
227.763167
236.065266
2.32504
1.709298
14.817016
33.630878
17.719012
229.563056
224.914393
220.769316
215.606673
52.767044
220.554743
236.658118
84.591626
72.070954
127.395711
-15.408374
9,916,684,600
0.129412
179
62.995002
227.78182
3.309057
234.399934
221.163706
4.400954
228.055174
236.857083
219.253266
236.658118
220.554743
228.60643
231.360082
229.689283
228.041744
233.007621
234.678419
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
0
0.046139
0
46,431,500
AAPL
2024-10-21T00:00:00
235.651657
236.020371
233.628769
233.628769
36,254,500
230.435992
228.280567
227.308184
225.142995
223.75551
219.449661
199.102424
231.388904
231.063082
230.484156
228.609237
227.988449
224.621846
220.873392
217.106765
205.332009
231.934362
229.539999
228.952345
226.4928
224.857763
223.588446
209.923923
234.588988
234.425143
234.337296
231.647894
229.762091
228.306769
228.141827
236.271339
2.639987
1.895436
16.082664
33.39935
17.001037
230.350301
224.914393
221.027707
215.606673
66.655872
220.554743
236.658118
93.750003
81.765677
129.232794
-6.249997
9,952,939,100
0.207001
180
63.012584
228.280567
3.703307
235.687181
220.873953
3.912672
228.778649
236.603993
220.953305
236.658118
220.554743
228.60643
234.239957
233.127204
232.077559
235.289602
236.402354
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
0
0.08114
36,254,500
0
AAPL
2024-10-22T00:00:00
235.033829
235.392568
231.785253
233.070728
38,846,600
231.441458
228.70358
228.068312
225.508311
223.865835
219.896004
199.378279
232.117889
231.785036
231.184106
229.193291
228.530402
225.030159
221.246035
217.461756
205.627549
232.770332
230.183167
229.546626
226.880676
225.15456
223.897043
210.281449
235.646197
235.304103
235.427558
232.880536
230.558493
228.920262
228.548046
236.487875
2.807369
2.077823
16.665629
31.198426
19.02272
231.516187
225.203385
220.237074
215.606673
64.702099
220.554743
236.658118
89.913363
89.418331
101.104464
-10.086637
9,914,092,500
0.252627
179
63.031351
228.70358
3.971537
236.646655
220.760506
3.879218
229.37438
237.132817
221.615943
236.658118
220.554743
228.60643
235.100266
234.18016
232.708663
236.571763
237.491868
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
1
0.010661
38,846,600
0
AAPL
2024-10-23T00:00:00
229.951691
234.316353
226.962199
233.260069
52,287,000
231.563029
228.922312
228.469702
225.697446
223.896984
220.28197
199.606983
231.684649
231.4517
230.994503
229.262236
228.639732
225.223161
221.475131
217.709082
205.86958
232.499466
230.302034
229.691501
227.054926
225.314715
224.096166
210.585663
234.696644
234.647923
235.142408
233.683704
231.19328
229.479966
228.916441
236.692144
2.501104
2.162479
15.877049
27.172745
24.278362
231.600896
226.718045
220.783916
215.606673
57.298547
220.554743
236.658118
58.353903
80.672423
31.383526
-41.646097
9,861,805,500
0.214275
178
63.055859
228.922312
3.910275
236.742863
221.101761
4.207352
229.429362
237.844066
221.014659
236.658118
220.554743
228.60643
234.07055
232.748532
230.463235
236.355847
237.677865
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
1
-0.049652
0
52,287,000
AAPL
2024-10-24T00:00:00
229.76236
230.011484
227.609922
229.174415
31,109,500
231.715495
229.074277
228.537464
225.873826
223.868542
220.648326
199.836824
231.300191
231.144547
230.804943
229.307702
228.726088
225.401168
221.693216
217.94776
206.10732
232.172071
230.382039
229.790936
227.214334
225.469067
224.283896
210.885716
232.49741
233.055248
233.966557
234.033046
231.666274
229.977293
229.245771
236.882136
2.217546
2.173492
15.144795
26.093891
23.314425
231.810158
228.60643
220.724124
215.606673
55.555556
220.554743
236.658118
57.178181
68.481816
6.137742
-42.821819
9,830,696,000
0.229875
177
63.07042
229.074277
3.879242
236.832762
221.315793
4.103432
229.461076
237.66794
221.254213
236.658118
220.554743
228.60643
230.410081
226.503809
223.055927
233.857963
237.764235
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
1
-0.100972
31,109,500
0
AAPL
2024-10-25T00:00:00
230.599411
232.403068
228.76586
228.935263
38,802,300
232.100142
229.254644
228.665414
226.007157
223.923058
221.019866
200.065639
231.160035
231.045432
230.773322
229.42513
228.870189
225.605021
221.927589
218.198288
206.351022
231.969147
230.52729
229.949547
227.399651
225.646195
224.480947
211.191811
230.470939
231.381544
232.689766
234.036897
232.030586
230.426294
229.545482
237.060353
2.036888
2.146171
14.999694
28.505928
21.896471
231.810158
228.60643
221.865117
215.606673
66.38568
222.467995
236.658118
57.303354
57.611813
31.97603
-42.696646
9,869,498,300
0.252592
178
63.08867
229.254644
3.861154
236.976953
221.532335
3.973888
229.569489
237.517264
221.621714
236.658118
220.554743
228.60643
229.127922
228.24436
226.72636
230.645922
231.529484
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
0
-0.044345
38,802,300
0
AAPL
2024-10-28T00:00:00
232.582443
233.907786
231.73543
232.502737
36,087,100
232.309406
229.274574
228.941643
226.153642
223.9646
221.396108
200.307347
231.444517
231.324888
231.051649
229.712158
229.155747
225.878645
222.20798
218.483123
206.612031
232.056838
230.844223
230.250857
227.657506
225.874073
224.709909
211.515362
230.063408
230.687507
232.030764
233.948683
232.355371
230.864027
229.835447
237.232103
2.030325
2.123002
15.18158
29.460428
20.66532
231.491285
228.60643
222.722102
215.606673
63.837505
224.042484
236.658118
67.693464
60.724999
77.796311
-32.306536
9,905,585,400
0.178822
179
63.10584
229.274574
3.878062
237.030697
221.518451
3.904847
229.856437
237.666131
222.046743
236.658118
220.554743
228.60643
230.589446
228.775824
226.952238
232.413033
234.226655
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
0
0.004293
36,087,100
0
AAPL
2024-10-29T00:00:00
232.851501
233.509193
231.506239
232.283506
35,417,200
232.291469
229.646268
229.192761
226.308697
223.958501
221.788876
200.548763
231.725914
231.602454
231.328549
229.997553
229.440036
226.152091
222.488073
218.767645
206.87312
232.155401
231.184883
230.551616
227.920167
226.107939
224.936749
211.839184
230.952985
230.892384
231.790734
233.855847
232.647691
231.288529
230.118886
237.396496
2.023508
2.103103
15.280794
28.418636
20.339183
231.491285
228.60643
222.722102
215.606673
58.579131
226.374257
236.658118
62.984562
62.66046
67.590444
-37.015438
9,941,002,600
0.215235
180
63.122715
229.646268
3.845046
237.336359
221.956176
3.697718
230.141681
237.537117
222.746246
236.658118
220.554743
228.60643
232.741886
231.575987
230.56953
233.748343
234.914243
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
0
0.045856
35,417,200
0
AAPL
2024-10-30T00:00:00
229.294006
232.652197
228.74593
231.795209
47,070,900
232.124057
229.811687
229.341439
226.380246
223.899395
222.122081
200.783758
231.239532
231.182737
231.015543
229.933594
229.428803
226.275303
222.667176
218.976088
207.096214
231.610408
231.151334
230.559404
228.037238
226.248347
225.085365
212.125206
231.087293
230.822671
231.133742
233.513919
232.816412
231.630087
230.360473
237.538411
1.711319
2.024746
14.563766
26.360901
23.734688
231.491285
228.60643
222.722102
215.606673
51.952873
226.543674
236.658118
27.192128
52.623385
12.297963
-72.807872
9,893,931,700
0.136193
179
63.144668
229.811687
3.749243
237.310173
222.3132
3.822278
230.06095
237.705507
222.416394
236.658118
220.554743
228.60643
232.622311
231.735429
230.619357
233.738383
234.625265
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
1
-0.018836
0
47,070,900
AAPL
2024-10-31T00:00:00
225.118683
229.02495
224.580566
228.536661
64,370,100
231.502243
229.823645
229.277264
226.37048
223.86345
222.451058
201.002592
230.015362
230.080181
230.108333
229.495875
229.097255
226.229945
222.73169
219.097724
207.275542
230.336703
230.704381
230.234576
227.987765
226.280434
225.144704
212.367345
229.20923
229.386629
229.566862
232.664767
232.775456
231.824917
230.520391
237.641444
1.11415
1.842627
14.174298
24.194897
29.045765
230.300469
228.60643
222.722102
215.606673
47.251998
224.580566
236.658118
4.455514
31.544068
-71.782209
-95.544486
9,829,561,600
0.055352
178
63.173924
229.823645
3.73303
237.289706
222.357584
4.011613
229.590258
237.613484
221.567032
236.658118
220.554743
228.60643
230.230711
227.809225
226.324444
231.715492
234.136978
232.857721
230.506629
228.60643
226.706232
224.000865
220.554743
236.658118
1
-0.074054
0
64,370,100
AAPL
2024-11-01T00:00:00
222.129196
224.560652
219.498444
220.195989
65,276,700
230.297478
229.629826
229.082748
226.338194
223.85002
222.610493
201.176944
228.438129
228.634548
228.880774
228.826177
228.561251
226.069132
222.715835
219.157753
207.423339
228.632513
229.971577
229.684725
227.82144
226.234795
225.13833
212.57756
225.61734
226.583676
227.247557
231.238551
232.491555
231.845053
230.576895
237.694613
0.395108
1.553123
14.799248
21.8857
34.903924
227.445506
228.078281
222.722102
215.128913
35.579228
219.498444
236.658118
15.331014
15.659552
-141.892441
-84.668986
9,764,284,900
0.039506
177
63.203034
229.629826
4.030478
237.690783
221.56887
4.115534
228.879681
237.110748
220.648614
236.658118
219.498444
228.078281
226.2414
223.457849
221.797015
227.902233
230.685784
232.608435
230.103122
228.078281
226.053439
223.170614
219.498444
236.658118
1
-0.120895
65,276,700
0
AAPL
2024-11-04T00:00:00
221.23233
222.009597
218.940399
220.215914
44,944,500
228.855545
229.645769
228.644688
226.241932
223.822906
222.702034
201.332269
226.996969
227.28869
227.70409
228.135827
227.997488
225.879453
222.676795
219.198833
207.560742
226.984304
229.171815
229.080847
227.62121
226.165909
225.11104
212.777116
221.942365
223.376151
224.691097
229.368826
231.983633
231.707869
230.535847
237.697929
-0.244292
1.19364
15.476749
20.679724
33.944919
226.628376
227.799258
222.866598
213.680585
28.425638
218.940399
236.020371
13.418823
11.068451
-150.469073
-86.581177
9,719,340,400
0.10539
176
63.222958
229.645769
3.994658
237.635085
221.656453
3.902711
228.151362
235.956784
220.345939
236.658118
218.940399
227.799258
222.062764
219.564876
217.000556
224.627084
227.124972
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
1
-0.160339
44,944,500
0
AAPL
2024-11-05T00:00:00
222.667297
223.165546
220.365391
221.023083
28,111,300
227.618892
229.530175
228.534675
226.167594
223.81957
222.79628
201.483203
226.131035
226.448437
226.929199
227.638688
227.587473
225.753486
222.676545
219.267516
207.711056
225.859168
228.507199
228.621047
227.481028
226.135498
225.110352
212.989405
219.973986
221.143351
222.629019
227.400755
231.346108
231.462656
230.430599
237.66184
-0.627991
0.829314
15.769501
21.700109
32.263671
226.424093
227.799258
223.623928
213.680585
34.464754
218.940399
236.020371
21.820283
16.856707
-115.159486
-78.179717
9,747,451,700
0.095208
177
63.23553
229.530175
4.166554
237.863283
221.197067
3.817297
227.62907
235.263665
219.994475
236.658118
218.940399
227.799258
220.727442
219.445287
217.658244
222.514485
223.79664
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
0
-0.093263
28,111,300
0
AAPL
2024-11-06T00:00:00
221.93985
225.278121
220.41521
221.830235
54,561,100
226.817708
229.190369
228.372844
226.061766
223.792601
222.900669
201.624097
225.292798
225.628694
226.161607
227.120612
227.153041
225.603932
222.657158
219.320433
207.852636
224.826615
227.784311
228.113753
227.315234
226.086032
225.093393
213.192954
219.537148
220.028942
221.043409
225.494608
230.594183
231.116114
230.268375
237.587115
-0.979484
0.467554
15.448625
23.543392
29.528426
226.424093
227.799258
225.168506
213.680585
32.646313
218.940399
236.020371
17.561216
17.600108
-99.617056
-82.438784
9,692,890,600
0.032864
176
63.259815
229.190369
4.498632
238.187633
220.193104
3.927624
227.087239
234.942487
219.231992
236.658118
218.940399
227.799258
222.066078
220.96661
219.265923
223.766765
224.866233
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
1
-0.135446
54,561,100
0
AAPL
2024-11-07T00:00:00
226.683182
227.08179
223.783386
223.843174
42,137,700
226.50979
229.112643
228.44499
226.081497
223.91474
223.010887
201.792083
225.570875
225.820419
226.241849
227.080846
227.116898
225.646256
222.763106
219.46623
208.040005
224.802156
227.545531
227.983779
227.339604
226.1621
225.168294
213.442298
221.476295
221.066477
220.906864
224.177192
229.911606
230.770221
230.11006
237.496264
-0.865323
0.200979
14.673931
24.558849
26.928778
226.424093
227.799258
224.989136
213.680585
37.070148
218.940399
236.020371
45.332525
28.238008
-48.330623
-54.667475
9,735,028,300
0.049554
177
63.279125
229.112643
4.529283
238.171209
220.054076
4.008056
227.048758
235.064871
219.032645
236.658118
218.940399
227.799258
222.544394
219.810666
217.681483
224.673577
227.407305
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
0
-0.070835
42,137,700
0
AAPL
2024-11-08T00:00:00
226.413834
228.10974
225.865154
226.62332
38,328,800
226.091232
229.095687
228.461321
226.030071
224.047224
223.142101
201.96036
225.739467
225.928312
226.268308
227.020208
227.062816
225.676357
222.859178
219.603807
208.222829
224.784709
227.288501
227.827536
227.352636
226.227865
225.235679
213.68729
224.059535
223.081374
221.745656
223.39289
229.310331
230.430864
229.955757
237.391337
-0.787505
0.003282
13.689285
25.402902
25.85856
226.224796
227.799258
224.966711
213.680585
33.368881
218.940399
235.392568
45.425223
36.106321
-33.759541
-54.574777
9,696,699,500
0.055748
176
63.296657
229.095687
4.539206
238.174099
220.017276
3.997555
226.988289
234.983399
218.993179
236.658118
218.940399
227.799258
225.849453
224.617116
222.551049
227.915519
229.147856
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
1
-0.115239
0
38,328,800
AAPL
2024-11-11T00:00:00
223.690399
225.156863
220.966973
224.45855
42,005,600
225.202028
228.755717
228.572397
225.939922
224.137157
223.291965
202.123707
225.329653
225.521419
225.871707
226.717498
226.803399
225.598476
222.881052
219.684729
208.376735
224.348194
226.773712
227.460542
227.260885
226.218475
225.246537
213.90351
225.403899
224.503072
222.635831
222.811443
228.719181
230.064657
229.781547
237.264942
-0.934817
-0.184338
13.866038
23.012782
31.88663
225.796298
227.799258
224.966711
213.680585
31.017285
218.940399
234.316353
30.892393
40.550047
-80.809387
-69.107607
9,654,693,900
0.036934
175
63.315546
228.755717
4.681685
238.119087
219.392346
4.110445
226.674204
234.895094
218.453314
236.658118
218.940399
227.799258
226.796242
225.482745
224.551657
227.727331
229.040828
232.476736
229.889949
227.799258
225.708568
222.731991
218.940399
236.658118
1
-0.152628
0
42,005,600
AAPL
2024-11-12T00:00:00
223.690399
225.047127
222.822498
224.009636
40,398,300
224.285918
228.288693
228.520847
225.973937
224.223374
223.463627
202.290478
225.001802
225.188506
225.536121
226.442307
226.563938
225.523649
222.902351
219.76405
208.52911
224.073353
226.291301
227.085004
227.172668
226.206718
225.254427
214.118104
225.41511
224.958253
223.274463
222.372258
228.134501
229.690191
229.598004
237.12083
-1.039578
-0.355386
14.030166
22.098268
30.619474
223.982675
227.799258
224.545696
213.680585
37.37448
218.940399
233.907786
31.735667
36.017761
-66.922582
-68.264333
9,654,693,900
0.059699
175
63.333708
228.288693
4.698621
237.685934
218.891452
3.692802
226.390032
233.775636
219.004428
236.020371
218.940399
227.480385
223.271412
221.38596
219.081522
225.57585
227.461302
231.989498
229.495822
227.480385
225.464948
222.595513
218.940399
236.020371
0
-0.133832
0
40,398,300
AAPL
2024-11-13T00:00:00
224.578262
226.104579
222.223941
223.470933
48,566,200
223.814343
227.9692
228.354538
226.063974
224.313997
223.637699
202.480005
224.917094
225.077553
225.388758
226.272849
226.411193
225.486575
222.946454
219.85938
208.688803
224.126506
225.937927
226.781728
227.117936
226.216057
225.276499
214.339873
224.851389
224.986071
223.841485
222.112179
227.57439
229.330857
229.423503
236.964614
-1.038983
-0.492105
13.874286
22.456108
28.492409
223.525069
227.799258
224.545696
213.680585
39.832992
218.940399
233.907786
37.667652
33.431904
-55.158723
-62.332348
9,703,260,100
0.043009
176
63.355657
227.9692
4.724015
237.417231
218.52117
3.79845
226.217483
233.814383
218.620582
236.020371
218.940399
227.480385
223.853341
222.659556
221.628712
224.884185
226.077971
231.989498
229.495822
227.480385
225.464948
222.595513
218.940399
236.020371
0
-0.067093
48,566,200
0
AAPL
2024-11-14T00:00:00
227.670807
228.319237
224.458554
224.47851
44,923,900
224.069556
227.785899
228.331862
226.185369
224.402325
223.833439
202.703061
225.467837
225.549054
225.739843
226.399936
226.508087
225.572232
223.070779
220.014062
208.877679
224.827681
225.909508
226.729134
227.180949
226.304395
225.356362
214.590527
225.371246
225.505764
224.881756
222.226769
227.118477
229.037755
229.294299
236.810265
-0.779978
-0.54968
13.111822
24.874243
26.518709
223.629818
227.799258
224.545696
213.680585
44.723274
218.940399
233.907786
58.329538
42.577619
-13.7539
-41.670462
9,748,184,000
0.077275
177
63.376344
227.785899
4.657118
237.100136
218.471663
3.814413
226.355895
233.98472
218.727069
236.020371
218.940399
227.480385
224.302261
222.499942
220.421622
226.380581
228.182899
231.989498
229.495822
227.480385
225.464948
222.595513
218.940399
236.020371
0
-0.009695
44,923,900
0
AAPL
2024-11-15T00:00:00
224.458542
226.37392
223.730303
225.855167
47,923,700
224.30249
227.299984
228.240086
226.273609
224.497191
223.955451
202.897846
225.265978
225.350779
225.542719
226.223446
226.350429
225.528557
223.107299
220.102072
209.032712
224.898406
225.592617
226.431186
227.11323
226.305874
225.36874
214.807
225.627815
225.579298
225.448058
222.441335
226.654939
228.741041
229.171407
236.646048
-0.824413
-0.604627
12.588095
23.114276
25.950016
224.342314
227.799258
224.545696
213.680585
35.983332
218.940399
233.509193
37.876455
44.624548
-39.444186
-62.123545
9,700,260,300
0.057249
176
63.397976
227.299984
4.457938
236.21586
218.384107
3.859565
226.175194
233.894324
218.456065
236.020371
218.940399
227.480385
226.816199
225.313162
222.955517
229.173844
230.676882
231.989498
229.495822
227.480385
225.464948
222.595513
218.940399
236.020371
1
-0.060572
0
47,923,700
AAPL
2024-11-18T00:00:00
227.471283
229.187145
224.628135
224.707945
44,633,700
224.926385
226.890965
228.119345
226.420311
224.612321
224.09913
203.112708
225.707039
225.736325
225.839421
226.336885
226.436649
225.604743
223.222141
220.247997
209.216181
225.47455
225.608931
226.372047
227.160198
226.38414
225.438361
215.051512
226.439453
226.164121
226.057946
223.006487
226.263059
228.491776
229.082878
236.486594
-0.6095
-0.605601
12.030226
26.162023
23.776016
224.801178
227.799258
223.736049
213.680585
41.520034
218.940399
232.652197
62.215648
52.807214
5.149641
-37.784352
9,744,894,000
0.040859
177
63.418494
226.890965
4.003446
234.897857
218.884073
4.054254
226.298631
234.407139
218.190123
235.392568
218.940399
227.166484
224.854255
223.33459
222.210638
225.978207
227.497872
231.509856
229.10784
227.166484
225.225128
222.461163
218.940399
235.392568
0
-0.003769
44,633,700
0
AAPL
2024-11-19T00:00:00
227.730652
229.606133
226.114555
226.433777
36,211,800
225.432721
226.525806
227.907336
226.588144
224.871451
224.28004
203.319784
226.111761
226.09893
226.13038
226.463591
226.536188
225.688112
223.340786
220.396168
209.400404
225.984417
225.688901
226.342148
227.211583
226.466201
225.510272
215.296466
227.236826
226.930617
226.683565
223.808947
225.9521
228.283216
229.022675
236.334695
-0.413485
-0.567178
11.619371
25.277492
22.29102
225.286553
227.799258
224.22931
213.680585
47.250035
218.940399
229.606133
82.41583
60.835978
25.574692
-17.58417
9,781,105,800
0.002697
178
63.435163
226.525806
3.526263
233.578332
219.473281
4.010397
226.435014
234.455809
218.41422
234.316353
218.940399
226.628376
227.095521
225.003897
222.536511
229.562907
231.654531
230.687628
228.442739
226.628376
224.814014
222.230853
218.940399
234.316353
0
0.044817
36,211,800
0
AAPL
2024-11-20T00:00:00
228.448914
229.376668
225.346397
227.511173
35,169,600
226.083627
226.450668
227.806568
226.719521
225.167232
224.407119
203.522409
226.579192
226.5262
226.487077
226.644075
226.68332
225.796378
223.47521
220.555628
209.589942
226.532816
225.872054
226.383808
227.284555
226.560345
225.592824
215.546507
228.121799
227.853572
227.52348
224.752226
225.744789
228.126802
228.991068
236.193581
-0.197902
-0.493323
11.008833
23.456349
22.058217
225.286553
227.480385
226.760412
215.872876
56.669017
218.940399
229.606133
89.150123
77.9272
26.52611
-10.849877
9,816,275,400
0.035953
179
63.451419
226.450668
3.464898
233.380463
219.520872
3.9616
226.626814
234.550013
218.703615
233.907786
218.940399
226.424093
227.817113
226.028094
224.325536
229.519671
231.308691
230.375483
228.190244
226.424093
224.657941
222.14342
218.940399
233.907786
0
0.086134
35,169,600
0
AAPL
2024-11-21T00:00:00
227.970078
229.60613
225.166842
228.329212
42,108,300
226.212317
226.361053
227.671898
226.839129
225.422255
224.494373
203.722094
226.857369
226.788723
226.715231
226.764621
226.782302
225.881622
223.593496
220.702449
209.772829
226.875806
226.01676
226.396385
227.333596
226.634104
225.663378
215.789768
228.699018
228.384623
228.170919
225.661618
225.609261
228.012964
228.974662
236.060587
-0.064941
-0.407646
10.508454
22.016515
20.321498
225.286553
227.480385
226.760412
215.872876
63.00443
218.940399
229.606133
84.660642
85.408865
24.8915
-15.339358
9,774,167,100
0.020014
178
63.470823
226.361053
3.397255
233.155563
219.566543
3.877246
226.754744
234.509236
219.000252
233.907786
218.940399
226.424093
227.723993
226.071318
223.693722
230.101589
231.754264
230.375483
228.190244
226.424093
224.657941
222.14342
218.940399
233.907786
1
0.021029
0
42,108,300
AAPL
2024-11-22T00:00:00
229.316818
230.164779
227.511176
227.511176
38,168,300
226.502615
226.296924
227.477497
226.991053
225.648919
224.582354
203.933924
227.349259
227.248377
227.115475
226.996639
226.977264
226.016335
223.74411
220.873031
209.967296
227.440261
226.298262
226.522917
227.430761
226.736592
225.758872
216.044442
229.200029
229.007538
228.804715
226.598959
225.567643
227.954098
228.985445
235.939695
0.147404
-0.296636
10.212378
21.97001
19.341218
226.19436
227.480385
226.760412
218.396084
67.646211
220.365391
230.164779
91.3468
88.385855
52.839377
-8.6532
9,812,335,400
0.035382
179
63.488551
226.296924
3.324361
232.945645
219.648202
3.839018
226.998751
234.676786
219.320716
233.907786
218.940399
226.424093
227.581017
225.555903
223.141728
229.995191
232.020305
230.375483
228.190244
226.424093
224.657941
222.14342
218.940399
233.907786
0
0.065259
38,168,300
0
AAPL
2024-11-25T00:00:00
232.309601
232.688691
229.187143
230.903006
90,152,800
227.364536
226.283282
227.343815
227.325999
225.876601
224.652587
204.15689
228.341327
228.168599
227.914572
227.479635
227.387444
226.26313
223.969518
221.099497
210.189608
228.496077
226.870897
226.894618
227.639331
226.911873
225.911886
216.326787
230.456331
230.165652
229.857072
227.681801
225.689391
227.988293
229.050924
235.840737
0.550831
-0.127143
10.65195
25.184649
18.100445
227.456316
227.480385
227.238725
221.043692
69.70635
220.41521
232.688691
96.911305
90.972916
97.405549
-3.088695
9,902,488,200
0.117775
180
63.531164
226.283282
3.297662
232.878606
219.687958
3.889117
227.504546
235.282781
219.726312
233.509193
218.940399
226.224796
228.997591
227.830403
226.343989
230.484006
231.651194
230.070958
227.943914
226.224796
224.505678
222.058121
218.940399
233.509193
0
0.10275
90,152,800
0
AAPL
2024-11-26T00:00:00
234.494324
235.003106
232.768491
232.768491
45,986,200
228.444928
226.365423
227.322234
227.695273
226.112952
224.729935
204.399229
229.571927
229.318731
228.926841
228.117334
227.934127
226.585922
224.246486
221.364742
210.431446
229.792402
227.652901
227.444657
227.920442
227.138656
226.106772
216.628652
232.546507
232.000626
231.509457
229.003764
226.020432
228.132713
229.181526
235.770018
1.034909
0.105268
11.630199
28.249761
17.187062
229.366705
227.166484
227.632347
222.258012
74.215641
220.966973
235.003106
96.375195
94.877767
137.146357
-3.624805
9,948,474,400
0.130147
181
63.553173
226.365423
3.485018
233.335459
219.395387
3.73416
228.170239
235.638559
220.70192
235.003106
218.940399
226.971753
231.395145
230.101599
227.893597
233.603147
234.896693
231.212307
228.867152
226.971753
225.076353
222.377818
218.940399
235.003106
0
0.13429
45,986,200
0
AAPL
2024-11-27T00:00:00
234.364655
235.122835
233.247355
233.90577
33,498,400
229.423567
226.618955
227.498753
227.984228
226.297881
224.797426
204.651407
230.530472
230.236172
229.763428
228.685273
228.428783
226.89097
224.512754
221.622166
210.669587
230.868716
228.414733
227.986382
228.181986
227.355806
226.297559
216.926815
234.557547
233.784436
233.16593
230.438382
226.513387
228.365865
229.360852
235.723839
1.392035
0.362621
12.567149
27.452539
16.560427
229.426569
227.031617
228.359786
223.820709
68.024367
220.966973
235.122835
94.64405
95.97685
124.572292
-5.35595
9,914,976,000
0.175478
180
63.569191
226.618955
3.872217
234.363389
218.874522
3.500841
228.760184
235.761866
221.758501
235.122835
218.940399
227.031617
234.08864
233.174175
231.854025
235.40879
236.323255
231.30378
228.941145
227.031617
225.12209
222.40344
218.940399
235.122835
1
0.060586
33,498,400
0
AAPL
2024-11-29T00:00:00
236.758881
237.237721
233.406966
234.244941
28,481,400
230.332375
227.200965
227.778614
228.158039
226.508755
224.84606
204.919978
231.776154
231.422119
230.839651
229.419237
229.06956
227.277947
224.83502
221.921902
210.929182
232.202409
229.38044
228.698699
228.52609
227.631095
226.534419
217.246292
236.464028
235.682306
234.930384
232.05255
227.197658
228.700815
229.602113
235.709901
1.846963
0.65949
13.928484
29.51324
15.330903
230.932928
228.08906
229.15947
224.914393
72.073242
220.966973
237.237721
97.057046
96.02543
133.138436
-2.942954
9,943,457,400
0.261214
181
63.582997
227.200965
4.46436
236.129686
218.272244
3.614139
229.521964
236.750242
222.293686
237.237721
218.940399
228.08906
234.244948
233.367061
232.369467
235.242542
236.120429
232.919553
230.248144
228.08906
225.929976
222.856026
218.940399
237.237721
0
0.097266
28,481,400
0
AAPL
2024-12-02T00:00:00
239.013428
240.210537
236.589283
236.699019
48,137,100
231.787863
228.045177
228.115175
228.390294
226.70983
224.971087
205.201264
233.223609
232.802357
232.097155
230.291436
229.834473
227.738162
225.208136
222.260349
211.208627
233.780783
230.505437
229.562916
228.951792
227.960165
226.814961
217.585531
238.363707
237.678725
236.880411
233.844891
228.086233
229.151825
229.919673
235.7347
2.36219
1.00003
15.786204
33.208151
14.253573
232.68869
229.575468
230.208294
224.914393
83.362325
222.223941
240.210537
93.344437
95.015178
156.742941
-6.655563
9,991,594,500
0.282048
182
63.606631
228.045177
5.01701
238.079196
218.011157
3.483739
230.425913
237.39339
223.458436
240.210537
218.940399
229.575468
235.801189
234.364657
231.970434
238.195413
239.631945
235.190784
232.085344
229.575468
227.065592
223.492209
218.940399
240.210537
0
0.128141
48,137,100
0
AAPL
2024-12-03T00:00:00
242.066071
242.175806
238.325095
239.232909
38,861,000
233.247342
229.086864
228.49452
228.718081
226.933935
225.09708
205.505517
234.992101
234.486668
233.630835
231.361857
230.775365
228.300041
225.651766
222.652541
211.515666
235.649548
231.84076
230.636061
229.488097
228.364277
227.153476
217.952345
240.73399
240.021559
239.255634
235.862378
229.20977
229.744479
230.330142
235.806054
2.982454
1.396515
17.852913
34.535991
13.191981
233.671324
230.558103
230.208294
224.914393
85.314452
222.223941
242.175806
99.449997
96.61716
168.560018
-0.550003
10,030,455,500
0.300682
183
63.626038
229.086864
5.65083
240.388523
217.785204
3.599887
231.5345
238.734274
224.334725
242.175806
220.365391
231.270599
238.604416
236.998295
234.983162
240.619549
242.22567
237.028548
233.844228
231.270599
228.69697
225.03282
220.365391
242.175806
0
0.153899
38,861,000
0
AAPL
2024-12-04T00:00:00
242.425201
243.52256
240.669442
242.285539
44,383,900
234.716797
230.074759
228.877468
229.035114
227.164954
225.188243
205.815292
236.478721
235.930038
234.983814
232.367616
231.671506
228.853969
226.093172
223.044079
211.823224
237.318249
233.111078
231.707652
230.025631
228.771942
227.496607
218.319705
242.886166
242.098729
241.497702
237.954648
230.508831
230.450675
230.820224
235.920272
3.463077
1.809827
19.991193
35.246542
12.451975
234.344701
231.23148
230.048858
224.914393
85.009815
223.730303
243.52256
94.455615
95.750016
164.504684
-5.544385
10,074,839,400
0.286261
184
63.648242
230.074759
6.172466
242.419691
217.729827
3.526493
232.571709
239.624695
225.518723
243.52256
220.41521
231.968885
240.855657
239.535508
237.004946
243.38622
244.706369
238.069226
234.695553
231.968885
229.242218
225.360183
220.41521
243.52256
0
0.175152
44,383,900
0
AAPL
2024-12-05T00:00:00
242.455124
243.951514
241.547325
243.40285
40,033,900
236.117418
231.100523
229.403912
229.372675
227.388135
225.275525
206.12144
237.674002
237.116417
236.133246
233.284662
232.501015
229.387347
226.52375
223.428456
212.128019
238.725218
234.29016
232.752087
230.551906
229.174315
227.838525
218.68428
244.19434
243.576193
243.2138
239.956029
231.920877
231.235011
231.373298
236.072673
3.802554
2.208373
22.046424
34.403479
11.848813
235.731345
231.445957
230.048858
224.914393
82.962657
223.730303
243.951514
92.599898
95.501837
149.293875
-7.400102
10,114,873,300
0.303162
185
63.668269
231.100523
6.44793
243.996383
218.204663
3.422458
233.512987
240.357902
226.668071
243.951514
220.966973
232.459244
242.205735
240.888909
239.352617
243.742027
245.058853
238.527162
235.171419
232.459244
229.747068
225.885665
220.966973
243.951514
0
0.192447
0
40,033,900
AAPL
2024-12-06T00:00:00
242.2556
244.041301
241.497434
242.325439
36,870,600
237.54597
231.879144
230.089389
229.683326
227.610117
225.419935
206.416402
238.590321
238.050814
237.075147
234.100202
233.251368
229.891985
226.937746
223.801271
212.427796
239.841251
235.352548
233.740679
231.057118
229.565564
228.174765
219.043824
244.442736
244.191099
244.232894
241.72474
233.386545
232.064299
231.970969
236.258508
4.009277
2.568553
23.970203
32.788507
11.229018
236.614222
231.49085
230.048858
224.914393
95.837715
224.628135
244.041301
90.801599
92.619037
128.683358
-9.198401
10,078,002,700
0.250841
184
63.686689
231.879144
6.81615
245.511443
218.246844
3.322698
234.345617
240.991013
227.700221
244.041301
220.966973
232.504137
242.651321
241.351128
240.247132
243.755317
245.05551
238.595759
235.226908
232.504137
229.781366
225.904879
220.966973
244.041301
1
0.106273
0
36,870,600
AAPL
2024-12-09T00:00:00
246.156204
246.645031
241.168237
241.248046
44,649,200
239.229909
232.866262
231.050469
230.066609
227.908953
225.650132
206.740062
240.103498
239.524521
238.472233
235.196202
234.244048
230.529797
227.443495
224.243943
212.763402
241.406748
236.712269
234.976588
231.703114
230.053619
228.585384
219.439245
245.154574
245.078795
245.429752
243.487872
234.970977
232.986696
232.63915
236.488021
4.436708
2.942184
26.178648
34.384183
10.014463
239.706761
232.792715
229.453449
224.914393
96.019753
225.166842
246.645031
97.72408
93.708526
130.889197
-2.27592
10,122,651,900
0.313612
185
63.709477
232.866262
7.388522
247.643306
218.089218
3.37614
235.470435
242.222715
228.718154
246.645031
220.966973
233.806002
242.598112
241.154923
240.054245
243.698789
245.141978
240.585009
236.836013
233.806002
230.775991
226.462077
220.966973
246.645031
0
0.132062
44,649,200
0
AAPL
2024-12-10T00:00:00
247.173752
247.612695
244.749592
246.295865
36,914,800
240.716324
234.04043
232.088126
230.366407
228.190664
225.889211
207.075568
241.517549
240.915291
239.810928
236.28507
235.23864
231.182501
227.962712
224.697998
213.105793
242.851083
238.074887
236.21684
232.373982
230.560587
229.011594
219.84157
246.420154
246.209282
246.71995
245.205696
236.634273
233.99284
233.369824
236.759392
4.802201
3.314188
28.372095
34.350524
9.439649
240.430025
233.276547
227.761894
224.914393
96.163051
225.166842
247.612695
98.044434
95.523371
130.516756
-1.955566
10,159,566,700
0.330459
186
63.728418
234.04043
7.712428
249.465285
218.615574
3.331249
236.585036
243.247535
229.922538
247.612695
222.223941
234.918318
244.65649
242.66795
239.179696
248.144744
250.133284
241.620949
237.914191
234.918318
231.922445
227.657134
222.223941
247.612695
0
0.153452
36,914,800
0
AAPL
2024-12-11T00:00:00
245.89682
250.196445
245.667363
247.363284
45,205,800
241.856573
235.150751
233.017307
230.775991
228.450832
226.119005
207.397384
242.393403
241.821023
240.747219
237.158866
236.0585
231.759533
228.434662
225.117777
213.432072
243.792991
239.204067
237.279047
232.983018
231.026539
229.407784
220.227851
247.331993
247.01022
247.573827
246.684856
238.276827
235.030573
234.134119
237.061504
4.931967
3.637743
30.756827
36.372231
8.598841
241.801706
235.280918
227.213817
224.914393
90.355364
225.166842
250.196445
82.82184
92.863451
118.868408
-17.17816
10,114,360,900
0.29218
185
63.751447
235.150751
7.742378
250.635506
219.665995
3.366879
237.471873
244.20563
230.738116
250.196445
222.223941
236.210193
246.512013
245.411331
243.648909
248.274434
249.375117
243.594934
239.510949
236.210193
232.909438
228.210057
222.223941
250.196445
1
0.070973
0
45,205,800
AAPL
2024-12-12T00:00:00
247.363297
248.141418
245.088769
246.295864
32,777,500
243.156438
236.290002
234.034245
231.203544
228.719259
226.353012
207.732546
243.387382
242.828709
241.765077
238.086541
236.9281
232.371446
228.932784
225.558282
213.769696
244.794214
240.367166
238.382585
233.6335
231.524235
229.828463
220.625522
248.006407
247.670115
248.142955
247.992686
239.90135
236.106513
234.934392
237.394692
5.094414
3.929078
32.66473
34.163443
9.227671
243.392864
235.305828
227.111675
224.914393
92.894972
227.511176
250.196445
87.511063
89.459112
99.18165
-12.488937
10,147,138,400
0.304246
186
63.768275
236.290002
7.781066
251.852134
220.727871
3.267833
238.413913
244.949579
231.878247
250.196445
223.730303
236.963374
247.253543
244.31064
242.72446
248.839723
251.782626
243.950436
240.086379
236.963374
233.840369
229.394057
223.730303
250.196445
0
0.100099
32,777,500
0
AAPL
2024-12-13T00:00:00
247.532883
248.69008
245.647432
247.223631
33,155,300
244.233838
237.283106
234.868233
231.656612
229.010409
226.653114
208.071886
244.216482
243.684014
242.652432
238.9453
237.743852
232.966012
229.422261
225.993423
214.105649
245.589931
241.437917
239.420942
234.273867
232.01933
230.247867
221.021545
248.249008
248.142251
248.545913
249.084782
241.479687
237.206266
235.757231
237.753639
5.17716
4.178694
34.516481
33.176295
8.66298
244.26077
235.581709
227.111675
224.914393
92.504661
229.187143
250.196445
87.321983
85.884962
88.082344
-12.678017
10,180,293,700
0.282526
187
63.78531
237.283106
7.889838
253.062783
221.503429
3.295622
239.282386
245.87363
232.691143
250.196445
223.730303
236.963374
246.864495
245.587571
243.811846
248.64022
249.917144
243.950436
240.086379
236.963374
233.840369
229.394057
223.730303
250.196445
0
0.1245
33,155,300
0
AAPL
2024-12-16T00:00:00
250.435867
250.775061
247.054026
247.393219
51,694,800
245.376082
238.581973
235.829114
232.145218
229.296419
226.992696
208.431158
245.460359
244.911623
243.849883
239.989897
238.720161
233.651104
229.97525
226.477432
214.467143
246.717573
242.690561
240.618452
235.010308
232.583158
230.718812
221.443078
249.166089
249.028223
249.376948
250.13146
243.073442
238.369413
236.620747
238.143862
5.414568
4.425869
36.524128
34.881011
8.01685
245.722251
235.871017
227.111675
224.914393
92.473118
232.768491
250.775061
98.11628
90.983109
90.635464
-1.88372
10,231,988,500
0.356574
188
63.812283
238.581973
7.805282
254.192536
222.971409
3.3113
240.344623
246.967222
233.722024
250.775061
224.628135
237.701598
247.290131
245.890183
244.247483
248.932831
250.332779
244.604386
240.786935
237.701598
234.616261
230.223577
224.628135
250.775061
0
0.144742
51,694,800
0
AAPL
2024-12-17T00:00:00
252.869995
253.219159
249.178902
249.478183
51,356,400
246.456474
239.851908
236.996298
232.784348
229.625381
227.351942
208.825263
246.942286
246.3586
245.237593
241.160815
239.80861
234.404786
230.577744
227.000057
214.849261
248.080103
244.051325
241.929289
235.823044
233.203516
231.231234
221.885255
251.018098
250.56676
250.724638
251.256347
244.716777
239.616501
237.537306
238.568941
5.733042
4.687303
38.680755
36.935583
7.373762
247.193698
237.093066
227.012027
224.914393
92.560076
233.247355
253.219159
98.251716
94.563327
92.752572
-1.748284
10,283,344,900
0.390593
189
63.839421
239.851908
7.966943
255.785795
223.918022
3.407496
241.537515
248.352507
234.722523
253.219159
225.166842
239.193001
249.421651
248.068242
245.700617
251.789277
253.142686
246.598812
242.503174
239.193001
235.882827
231.170038
225.166842
253.219159
0
0.161324
51,356,400
0
AAPL
2024-12-18T00:00:00
247.453079
253.668083
247.143828
251.553189
56,774,100
246.959262
240.838029
237.946805
233.233826
229.964893
227.654232
209.217035
247.044445
246.557596
245.578437
241.732839
240.396646
234.916484
231.021831
227.405067
215.173677
248.261303
244.775246
242.733657
236.398289
233.672666
231.629276
222.269611
251.27108
250.932947
251.09819
251.959506
246.203796
240.823997
238.434453
239.001371
5.485106
4.846864
39.618467
32.413854
10.289693
247.41816
237.946012
226.797778
224.914393
74.350405
233.406966
253.668083
69.325465
88.564487
64.327845
-30.674535
10,226,570,800
0.325709
188
63.868554
240.838029
7.599778
256.037585
225.638474
3.739551
242.100902
249.580005
234.6218
253.668083
225.166842
239.417462
251.756019
250.292879
247.715762
254.333135
255.796275
246.94179
242.780609
239.417462
236.054316
231.266108
225.166842
253.668083
1
0.074695
0
56,774,100
AAPL
2024-12-19T00:00:00
249.188889
251.393577
246.495389
246.904406
60,882,300
247.632639
241.875028
238.93123
233.642884
230.353059
227.968305
209.622456
247.473334
247.036013
246.133891
242.410661
241.072972
235.476186
231.499912
227.83643
215.512137
248.66669
245.570566
243.598432
237.023977
234.17856
232.055705
222.667341
250.786141
250.734952
251.032041
252.408961
247.580388
242.010117
239.324997
239.443812
5.366815
4.950854
40.166378
29.494481
10.555265
247.41816
237.946012
225.890966
224.914393
73.706232
236.589283
253.668083
73.773367
80.450183
52.080154
-26.226633
10,287,453,100
0.302071
189
63.90008
241.875028
7.226104
256.327237
227.42282
3.815797
242.775949
250.407542
235.144356
253.668083
225.166842
239.417462
249.421663
245.175244
242.897408
251.699499
255.945918
246.94179
242.780609
239.417462
236.054316
231.266108
225.166842
253.668083
0
0.100254
60,882,300
0
AAPL
2024-12-20T00:00:00
253.877594
254.386361
245.098768
247.443103
147,495,300
248.794838
243.170404
239.979502
234.155682
230.783413
228.296619
210.051916
248.754186
248.279937
247.32523
243.45311
242.057943
236.19781
232.088798
228.352096
215.893883
249.802137
246.713667
244.748153
237.817496
234.797627
232.56876
223.107691
251.262002
251.323387
251.607309
252.993839
248.972276
243.250585
240.252138
239.910816
5.587004
5.078084
41.160468
29.918409
8.915578
249.567976
239.058332
225.662164
224.914393
75.94013
238.325095
254.386361
96.832334
79.977055
56.392253
-3.167666
10,434,948,400
0.390019
190
63.978342
243.170404
6.917822
257.006049
229.334759
4.220535
243.833248
252.274318
235.392178
254.386361
227.511176
240.948769
249.025952
246.658326
244.127763
251.556514
253.92414
248.043818
244.120041
240.948769
237.777497
233.262466
227.511176
254.386361
0
0.121606
147,495,300
0
AAPL
2024-12-23T00:00:00
254.655716
255.034791
252.840088
254.156919
40,858,800
249.644789
244.437349
241.187389
234.713737
231.244869
228.669741
210.476669
249.934492
249.439169
248.452997
244.471529
243.027003
236.921649
232.682664
228.87296
216.279573
250.867751
247.807506
245.877092
238.621418
235.425845
233.090723
223.55151
252.780718
252.621496
252.786945
253.684171
250.366806
244.541969
241.210771
240.40083
5.75792
5.214051
42.179313
29.904218
8.57653
250.06178
239.382547
225.714538
224.914393
73.86537
240.669442
255.034791
97.361183
89.322295
66.018951
-2.638817
10,475,807,200
0.401843
191
64.0001
244.437349
6.558067
257.553483
231.321215
4.102249
244.863959
253.068457
236.659462
255.034791
229.187143
242.110967
251.120908
247.855454
241.833314
257.143048
260.408501
248.934746
245.16099
242.110967
239.060945
234.71854
229.187143
255.034791
0
0.139254
40,858,800
0
AAPL
2024-12-24T00:00:00
257.578674
257.58863
254.675658
254.875189
23,234,700
250.685281
245.700803
242.391685
235.255515
231.744102
229.057162
210.905998
251.463328
250.919079
249.856947
245.663087
244.146362
237.731729
233.337823
229.44139
216.690509
252.310275
249.059061
247.13796
239.518083
236.11884
233.663177
224.020187
255.503603
254.697074
254.536509
254.641551
251.810421
245.9117
242.221722
240.921243
6.059382
5.383117
43.476245
32.87078
8.1315
251.338699
241.108382
226.070786
224.914393
76.180649
241.168237
257.58863
99.939373
98.044297
71.525607
-0.060627
10,499,041,900
0.379887
192
64.01266
245.700803
6.532681
258.766164
232.635441
4.107948
246.074885
254.290781
237.858988
257.58863
232.768491
245.17856
254.176865
253.318939
251.982162
255.513642
256.371568
251.731077
248.107337
245.17856
242.249784
238.080001
232.768491
257.58863
0
0.153646
23,234,700
0
AAPL
2024-12-26T00:00:00
258.396667
259.474086
257.010028
257.568678
27,237,100
251.935266
246.89592
243.618325
235.762831
232.264871
229.55817
211.337031
252.849996
252.278641
251.17075
246.820685
245.242539
238.542119
233.997266
230.014762
217.105496
253.712345
250.268191
248.369113
240.425579
236.820224
234.244157
224.49273
258.101776
257.045095
256.349145
255.823471
253.278817
247.34375
243.281828
241.47041
6.29177
5.564848
44.908763
34.828044
7.766863
252.286427
242.320464
226.300218
224.914393
76.812079
241.168237
259.474086
94.114351
97.138302
73.114697
-5.885649
10,526,279,000
0.364163
193
64.027444
246.89592
6.560954
260.017827
233.774012
4.112225
247.248388
255.472837
239.023938
259.474086
233.247355
246.36072
256.614321
255.640012
253.701349
258.552983
259.527292
253.284577
249.455474
246.36072
243.265966
238.859875
233.247355
259.474086
0
0.165183
27,237,100
0
AAPL
2024-12-27T00:00:00
254.97493
258.077462
252.451019
257.20953
42,355,300
252.696429
247.926434
244.679366
236.242967
232.706136
230.045265
211.761392
253.274983
252.768875
251.756009
247.56198
245.991185
239.186543
234.54931
230.509023
217.482306
254.265012
251.037621
249.242698
241.178994
237.417857
234.747459
224.926938
258.710816
258.101833
257.346753
256.790751
254.635435
248.74548
244.341689
242.029203
6.12918
5.677714
44.213571
31.193225
14.958764
252.286427
242.320464
226.542906
224.914393
69.300663
241.168237
259.474086
75.422305
89.825343
47.358185
-24.577695
10,483,923,700
0.349136
192
64.050024
247.926434
6.090868
260.10817
235.744697
4.355209
247.984249
256.694667
239.273831
259.474086
233.406966
246.440526
258.293594
257.113102
255.829537
259.577159
260.757651
253.322245
249.516446
246.440526
243.364605
238.985329
233.406966
259.474086
1
0.074222
0
42,355,300
AAPL
2024-12-30T00:00:00
251.593094
252.889969
250.146586
251.62302
35,557,500
253.102451
248.668144
245.624286
236.648092
233.100848
230.472763
212.15955
252.938605
252.555097
251.730945
247.928445
246.422101
239.673074
234.99783
230.926529
217.821717
254.064405
251.386826
249.774523
241.78096
237.914882
235.174149
225.323274
256.849337
257.051553
257.10705
257.225402
255.776371
250.041658
245.357921
242.579771
5.662171
5.674606
42.735287
28.584281
17.699456
252.286427
242.320464
226.383469
224.914393
58.382053
244.749592
259.474086
46.476995
72.00455
20.600212
-53.523005
10,448,366,200
0.325808
191
64.068641
248.668144
5.537443
259.743031
237.593258
4.308891
248.327948
256.945731
239.710166
259.474086
236.589283
248.031684
255.167804
252.258146
249.541361
257.884588
260.794246
254.073272
250.732091
248.031684
245.331277
241.486631
236.589283
259.474086
1
-0.003921
0
35,557,500
AAPL
2024-12-31T00:00:00
249.817383
252.670501
248.82976
251.832526
39,480,700
253.040602
249.208342
246.444309
236.960903
233.475472
230.847767
212.550718
252.314361
252.057331
251.436551
248.100167
246.683277
240.07089
235.387819
231.300605
218.140082
253.46712
251.496278
250.097069
242.297403
238.354791
235.557211
225.697979
253.471632
254.520606
255.718186
257.072928
256.63879
251.201696
246.308886
243.113066
5.090102
5.557705
40.917931
26.673192
18.808382
252.286427
243.492631
226.383469
224.914393
53.982584
245.088769
259.474086
32.871113
51.590137
10.281142
-67.128887
10,408,885,500
0.290674
190
64.089111
249.208342
5.051697
259.311736
239.104948
4.378722
248.469799
257.227244
239.712354
259.474086
238.325095
248.89959
251.543216
250.196464
248.799834
252.939846
254.286599
254.482924
251.395171
248.89959
246.404009
242.850979
238.325095
259.474086
1
-0.070714
0
39,480,700
AAPL
2025-01-02T00:00:00
243.263199
248.500565
241.238085
248.330961
55,740,700
252.079922
249.268198
246.882453
237.113134
233.844817
231.128064
212.903649
250.504128
250.458398
250.179112
247.660443
246.420194
240.196079
235.595065
231.537488
218.390063
251.68941
250.930074
249.852368
242.544552
238.612362
235.803061
226.003575
248.38029
250.178064
252.607983
255.965745
257.041218
252.104142
247.12801
243.602272
4.061052
5.258374
38.756839
22.977631
28.462508
250.356085
244.330614
226.837373
224.914393
46.576792
241.238085
259.474086
11.105032
30.151047
-32.688052
-88.894968
10,353,144,800
0.220736
189
64.116985
249.268198
4.969032
259.206262
239.330135
4.668024
247.973933
257.30998
238.637886
259.474086
240.669442
250.071764
250.439215
248.207928
246.598473
252.048669
254.279956
255.03619
252.290712
250.071764
247.852816
244.693636
240.669442
259.474086
1
-0.127468
0
55,740,700
AAPL
2025-01-06T00:00:00
244.410416
246.73481
242.614744
243.722074
45,045,600
251.134204
249.383421
247.615485
237.557119
234.52798
231.627282
213.576471
248.048624
248.215686
248.327689
246.961178
246.00672
240.458491
236.011005
232.010504
218.889188
248.688103
249.847305
249.320728
243.046658
239.116009
236.291548
226.610926
241.175118
242.603842
245.51103
252.178655
256.736362
253.229351
248.424743
244.454075
2.565455
4.385577
34.175028
25.842304
25.483559
250.356085
246.36072
228.266594
224.914393
45.992312
241.238085
259.474086
17.395977
12.308487
-34.072947
-82.604023
10,357,946,300
0.226023
189
64.159708
249.383421
4.819871
259.023163
239.743679
4.690113
247.186515
256.566741
237.806289
259.474086
241.168237
250.321161
242.55822
241.524053
240.273737
243.808535
244.842703
255.153905
252.481251
250.321161
248.161071
245.085688
241.168237
259.474086
0
-0.115423
45,045,600
0
AAPL
2025-01-07T00:00:00
241.627136
244.959095
240.769205
242.395272
40,856,000
249.909158
249.351998
247.810215
237.794415
234.708764
231.83412
213.9329
246.764327
247.017768
247.296835
246.476265
245.669829
240.50432
236.158798
232.200933
219.115436
246.959545
249.108611
248.860086
243.206266
239.302829
236.489565
226.890037
239.939577
240.718047
242.709913
249.976254
256.13823
253.489062
248.904892
244.815316
1.840905
3.876643
32.122616
24.024483
26.789395
250.121645
246.440526
228.229093
225.203385
38.65914
240.769205
259.474086
4.58667
10.1357
-51.069392
-95.41333
10,317,090,300
0.215374
188
64.179937
249.351998
4.870569
259.093136
239.610861
4.723603
246.65705
256.104256
237.209845
259.474086
240.769205
250.121645
244.586657
242.438503
240.466591
246.558569
248.706723
255.059734
252.328821
250.121645
247.914469
244.77205
240.769205
259.474086
1
-0.163603
0
40,856,000
AAPL
2025-01-08T00:00:00
242.115936
243.123515
239.47232
241.337815
37,628,900
248.65518
249.149985
247.934316
238.024745
234.904968
232.015951
214.287251
245.834648
246.126526
246.499774
246.079871
245.396453
240.567521
236.315565
232.397269
219.344297
245.542596
248.419462
248.422064
243.375738
239.497754
236.693165
227.170465
239.923534
239.959718
240.752955
247.784168
255.342961
253.586927
249.284981
245.135417
1.29125
3.359564
30.514727
22.536739
27.330016
249.473203
248.031684
229.510994
227.007846
35.424522
239.47232
259.474086
13.216916
11.733188
-58.161061
-86.783084
10,354,719,200
0.195992
189
64.198616
249.149985
5.088985
259.327955
238.972014
4.695813
246.224563
255.616188
236.832938
259.474086
239.47232
249.473203
242.451812
239.944529
238.261922
244.134419
246.641702
254.753669
251.833411
249.473203
247.112994
243.752698
239.47232
259.474086
0
-0.103979
37,628,900
0
AAPL
2025-01-10T00:00:00
236.280029
239.582061
232.439288
239.432413
61,710,900
246.525316
248.605299
247.702874
238.098697
235.046346
232.12617
214.619529
243.923725
244.336254
244.927505
245.188977
244.695189
240.399384
236.31463
232.474156
219.512811
243.292568
247.193752
247.525581
243.307318
239.53394
236.777602
227.389299
238.572936
238.629116
238.546893
245.283772
254.253627
253.459838
249.517452
245.395154
0.380352
2.763722
30.344178
19.15175
34.141591
245.258375
245.956687
231.132079
229.575468
35.026704
232.439288
259.474086
14.206658
10.670081
-97.076829
-85.793342
10,293,008,300
0.169373
188
64.228235
248.605299
5.839314
260.283927
236.92667
4.920983
245.277465
255.119432
235.435498
259.474086
232.439288
245.956687
241.57059
240.017665
237.919395
243.668861
245.221786
253.093873
249.146793
245.956687
242.766581
238.224735
232.439288
259.474086
1
-0.152481
0
61,710,900
AAPL
2025-01-13T00:00:00
233.835922
234.105277
229.167192
232.968021
49,630,700
244.069241
248.002254
247.359303
238.118385
235.143177
232.213541
214.945253
241.906164
242.427102
243.221108
244.156881
243.859861
240.141993
236.249401
232.501121
219.65533
240.985406
245.787145
246.458892
243.14015
239.502087
236.811459
227.580507
235.961198
236.524877
236.16071
242.474416
252.887892
253.113567
249.601815
245.589122
-0.532621
2.104453
30.663655
17.116643
35.401978
241.02858
244.320639
232.114714
230.558103
29.808409
229.167192
259.474086
15.404847
14.27614
-118.420495
-84.595153
10,243,377,600
0.255735
187
64.251711
248.002254
6.693986
261.390226
234.614281
5.079173
244.187794
254.34614
234.029449
259.474086
229.167192
244.320639
236.10046
232.618858
228.957686
239.761631
243.243233
252.321659
247.896852
244.320639
240.744425
235.652867
229.167192
259.474086
1
-0.193187
49,630,700
0
AAPL
2025-01-14T00:00:00
232.718613
235.551775
231.910564
234.185076
39,435,300
241.84361
247.27002
246.969843
238.186877
235.238398
232.283562
215.247498
240.068654
240.661922
241.605339
243.117038
243.002842
239.85088
236.156485
232.505428
219.785313
238.921655
244.33156
245.332685
242.928394
239.438283
236.82146
227.757356
233.014528
233.97022
233.877121
239.49291
251.30196
252.572594
249.555323
245.718383
-1.330973
1.417368
30.551701
18.367838
33.44282
240.918846
244.320639
232.78809
231.23148
19.287471
229.167192
259.474086
11.718195
13.776566
-103.704623
-88.281805
10,203,942,300
0.215238
186
64.270236
247.27002
7.51783
262.30568
232.234359
4.67586
243.095491
252.44721
233.743772
259.474086
229.167192
244.320639
232.369464
230.63365
227.431379
235.571735
237.307549
252.321659
247.896852
244.320639
240.744425
235.652867
229.167192
259.474086
1
-0.227026
0
39,435,300
AAPL
2025-01-15T00:00:00
237.297562
238.38495
233.865838
234.075339
39,832,000
240.414056
246.758253
246.771521
238.430455
235.379391
232.400468
215.581733
239.514435
240.05022
240.942604
242.587995
242.563974
239.75075
236.186514
232.600322
219.959564
238.095101
243.381802
244.588663
242.893519
239.492471
236.920747
227.97676
232.337752
233.063707
232.919254
236.970919
249.68928
251.961162
249.452193
245.808145
-1.576023
0.81869
29.690226
21.052536
30.604458
238.833878
244.320639
233.588651
231.445957
27.308208
229.167192
259.474086
26.8268
17.983281
-76.100215
-73.1732
10,243,774,300
0.226676
187
64.289452
246.758253
7.84045
262.439153
231.077354
4.923834
242.543307
252.390974
232.69564
259.474086
229.167192
244.320639
233.393651
231.235526
229.75244
234.876737
237.034861
252.321659
247.896852
244.320639
240.744425
235.652867
229.167192
259.474086
0
-0.154822
39,832,000
0
AAPL
2025-01-16T00:00:00
227.710693
237.43723
227.481251
236.77883
71,759,100
238.203387
245.621995
246.033701
238.542085
235.388973
232.44014
215.87524
237.153687
237.80667
238.906926
241.235513
241.421414
239.278591
235.963466
232.503497
220.03669
235.785399
241.567749
243.122446
242.473136
239.290663
236.827881
228.097446
230.659983
231.150484
231.157883
234.285946
247.806527
251.126533
249.20438
245.826243
-2.514818
0.151988
29.858065
18.139439
35.243225
237.108031
243.477668
234.052536
231.49085
16.748003
227.481251
259.474086
0.717168
13.087388
-109.680056
-99.282832
10,172,015,200
0.112221
186
64.322143
245.621995
8.859855
263.341704
227.902286
5.425481
241.130677
251.98164
230.279715
259.474086
227.481251
243.477668
236.516116
234.647283
231.997004
239.166395
241.035229
251.923777
247.252823
243.477668
239.702514
234.327718
227.481251
259.474086
1
-0.192314
0
71,759,100
AAPL
2025-01-17T00:00:00
229.426559
231.730998
227.930169
231.561409
68,488,300
236.819724
244.449823
245.323813
238.70597
235.352209
232.473951
216.183241
235.608262
236.283014
237.448408
240.161972
240.498733
238.892237
235.791442
232.442568
220.130121
234.189612
240.025327
241.844973
242.115665
239.133758
236.768206
228.232285
229.177154
229.531391
229.440613
231.85471
245.796658
250.139569
248.85414
245.789001
-3.084804
-0.49537
30.013915
17.109866
33.242863
237.108031
243.477668
236.249738
232.792715
18.379757
227.481251
258.077462
6.358004
11.300657
-108.753257
-93.641996
10,240,503,500
0.054654
187
64.353659
244.449823
9.385662
263.221147
225.678499
5.536642
240.016
251.089283
228.942716
259.474086
227.481251
243.477668
230.876392
224.315553
220.920412
234.271532
240.832371
251.923777
247.252823
243.477668
239.702514
234.327718
227.481251
259.474086
0
-0.123408
0
68,488,300
AAPL
2025-01-21T00:00:00
222.104218
223.879933
218.852068
223.460945
98,070,400
234.752708
243.18238
244.372109
238.694708
235.30803
232.431151
216.450604
232.907453
233.705051
235.087763
238.520358
239.08377
238.233883
235.431252
232.237848
220.149764
231.514065
237.897174
240.058851
241.464616
238.785126
236.562864
228.2912
225.745065
226.530056
226.642989
229.209557
243.518619
248.909639
248.337634
245.676684
-4.080338
-1.212364
31.202987
14.740038
40.529164
231.905582
239.163077
236.853286
233.276547
16.93755
218.852068
252.889969
9.554495
5.543222
-147.652169
-90.445505
10,142,433,100
0.127793
186
64.396765
243.18238
10.5927
264.36778
221.99698
5.867273
238.310116
250.044662
226.575569
259.474086
218.852068
239.163077
229.695909
227.66082
225.89508
231.461649
233.496738
249.887289
243.956475
239.163077
234.369679
227.54518
218.852068
259.474086
1
-0.163876
0
98,070,400
AAPL
2025-01-22T00:00:00
223.291351
223.580647
219.261065
219.261065
64,126,500
232.640802
241.887503
243.409231
238.721738
235.272107
232.391752
216.728028
230.984232
231.811651
233.272931
237.135903
237.868969
237.647902
235.111781
232.06069
220.181024
229.430182
236.00279
238.437254
240.860562
238.468898
236.381878
228.359267
222.612954
223.839828
224.181008
226.648304
241.109913
247.509535
247.691344
245.504489
-4.719115
-1.913714
32.307126
13.893496
38.201514
230.987792
239.163077
238.541312
234.568422
20.218307
218.852068
252.670501
13.126815
9.679771
-127.381716
-86.873185
10,206,559,600
0.173683
187
64.425151
241.887503
11.373888
264.63528
219.139726
5.830933
236.879757
248.541623
225.217891
259.474086
218.852068
239.163077
221.612073
219.344213
216.584208
224.372077
226.639937
249.887289
243.956475
239.163077
234.369679
227.54518
218.852068
259.474086
0
-0.097657
64,126,500
0
AAPL
2025-01-23T00:00:00
223.12178
226.483666
221.765053
224.199183
60,234,800
230.790266
240.349712
242.432787
238.65051
235.24867
232.366003
217.000827
229.411742
230.231674
231.711215
235.861891
236.73457
237.07825
234.796254
231.883682
220.210285
227.699451
234.215578
236.876681
240.248799
238.149153
236.198315
228.422887
220.771992
221.651647
222.186045
224.25384
238.635644
245.986081
246.937107
245.280771
-5.179329
-2.566837
32.558304
16.907803
35.783857
229.217065
239.163077
239.349346
234.568422
20.925647
218.852068
248.500565
14.401109
12.360806
-103.17278
-85.598891
10,146,324,800
0.029238
186
64.451777
240.349712
11.740697
263.831107
216.868318
5.893638
235.569474
247.35675
223.782197
259.474086
218.852068
239.163077
222.044354
220.508062
217.724773
224.827644
226.363936
249.887289
243.956475
239.163077
234.369679
227.54518
218.852068
259.474086
1
-0.140552
0
60,234,800
AAPL
2025-01-24T00:00:00
222.243881
225.087029
220.877183
224.239068
54,697,900
228.803061
238.729121
241.305107
238.567111
235.198514
232.298591
217.274852
227.97817
228.779348
230.254702
234.623891
235.619901
236.49651
234.465929
231.692795
220.23052
226.145563
232.491213
235.323688
239.605402
237.806921
235.997877
228.475056
220.069429
220.58505
220.742949
222.135839
236.126908
244.360883
246.087599
245.010387
-5.550904
-3.16365
32.900457
15.93863
34.941608
228.618509
239.163077
239.92124
234.568422
23.877955
218.852068
246.73481
12.16456
13.230828
-97.275807
-87.83544
10,091,626,900
-0.01731
185
64.475814
238.729121
11.897962
262.525045
214.933197
5.581535
234.30037
245.463439
223.1373
259.474086
218.852068
239.163077
223.790166
221.096667
219.071553
225.81528
228.50878
249.887289
243.956475
239.163077
234.369679
227.54518
218.852068
259.474086
1
-0.176524
0
54,697,900
AAPL
2025-01-27T00:00:00
229.306839
231.591321
223.440984
223.480897
94,863,400
228.105742
237.315529
240.362581
238.67944
235.310426
232.309681
217.578129
228.243904
228.875256
230.108877
234.140522
235.134281
236.214562
234.330163
231.645548
220.320831
226.237159
231.593853
234.400744
239.242254
237.651877
235.938634
228.594778
222.419721
221.922277
221.031127
220.904899
233.843738
242.790281
245.24127
244.72807
-5.215339
-3.573988
31.669481
22.40514
30.729658
228.618509
239.163077
240.796634
234.85773
35.613777
218.852068
246.73481
37.49549
21.35372
-56.703645
-62.50451
10,186,490,300
0.001292
186
64.519349
237.315529
11.199571
259.714671
214.916387
6.086032
233.824795
245.996858
221.652732
259.474086
218.852068
239.163077
222.736031
220.385033
218.526185
224.594879
226.945877
249.887289
243.956475
239.163077
234.369679
227.54518
218.852068
259.474086
0
-0.106397
94,863,400
0
AAPL
2025-01-28T00:00:00
237.68663
239.611994
230.254561
230.294474
75,707,600
228.490813
236.280027
239.971923
238.959364
235.479858
232.466651
217.932698
230.132449
230.477324
231.274685
234.462896
235.330616
236.27229
234.418491
231.765173
220.493625
227.979138
231.629196
234.194902
239.20332
237.714409
236.045108
228.794862
228.295655
226.687578
224.154299
221.121955
232.064686
241.432186
244.493991
244.471125
-4.224524
-3.704095
29.720145
29.344417
26.882372
229.232031
239.163077
242.143382
236.079779
43.722047
218.852068
244.959095
72.14365
40.601234
-2.808382
-27.85635
10,262,197,900
0.038113
187
64.555843
236.280027
10.04583
256.371687
216.188367
6.527824
234.192589
247.248236
221.136942
258.077462
218.852068
238.464765
228.113048
224.634775
219.962711
232.785112
236.263385
248.820269
243.093361
238.464765
233.836168
227.246302
218.852068
258.077462
0
-0.045907
75,707,600
0
AAPL
2025-01-29T00:00:00
238.783997
239.282793
233.446865
233.556601
45,486,100
229.097351
235.47048
239.555728
239.243479
235.613832
232.653726
218.256672
231.862759
231.987628
232.429964
234.855723
235.59626
236.370788
234.533373
231.90416
220.675619
229.850626
231.86767
234.103523
239.196443
237.80136
236.170204
229.002338
235.172438
232.664465
228.785011
222.510914
230.762566
240.303858
243.85069
244.24537
-3.312563
-3.625789
27.910047
27.262771
24.97538
229.232031
239.163077
242.682086
236.304241
47.259089
218.852068
243.123515
82.12089
63.92001
11.810989
-17.87911
10,307,684,000
0.075613
188
64.5779
235.47048
9.064443
253.599367
217.341594
6.645398
234.629866
247.920661
221.33907
252.889969
218.852068
235.871018
235.851062
232.09013
226.49363
241.447562
245.208494
244.857024
239.887491
235.871018
231.854546
226.136179
218.852068
252.889969
0
0.006041
45,486,100
0
AAPL
2025-01-30T00:00:00
237.018234
240.21053
236.639159
238.095637
55,658,300
229.069418
234.741737
238.881353
239.430428
235.730906
232.807898
218.564313
232.893854
232.902284
233.135852
235.052315
235.705643
236.396178
234.598764
232.005429
220.838232
231.290787
232.015075
233.908331
239.109179
237.838318
236.25663
229.18902
239.847493
237.402408
233.205371
224.553835
229.83337
239.349043
243.283809
244.04397
-2.701172
-3.440865
26.384423
27.205347
23.859905
229.531299
239.163077
242.682086
236.304241
45.203682
218.852068
240.21053
85.053717
79.772752
21.506054
-14.946283
10,252,025,700
0.034072
187
64.604609
234.741737
8.249255
251.240248
218.243226
6.639696
234.85733
248.136722
221.577938
252.670501
218.852068
235.761285
237.171218
235.059643
231.33529
240.895572
243.007147
244.689351
239.75186
235.761285
231.77071
226.089213
218.852068
252.670501
1
-0.049573
0
55,658,300
AAPL
2025-01-31T00:00:00
235.432083
246.595158
232.878246
246.595158
100,959,800
229.841557
234.022472
238.112408
239.649898
235.846628
232.961754
218.883207
233.4015
233.362247
233.489118
235.086839
235.6846
236.358371
234.620694
232.073283
220.983445
232.447635
232.080822
233.643003
238.952381
237.830454
236.308594
229.356859
240.934689
239.643751
236.268009
226.794347
229.165909
238.523227
242.776001
243.861589
-2.31791
-3.216274
25.929752
30.221097
20.139412
232.723613
239.163077
244.313154
236.66338
49.132839
218.852068
246.595158
59.762684
75.645764
27.453066
-40.237316
10,151,065,900
-0.004493
186
64.652591
234.022472
7.454454
248.93138
219.113565
6.928286
234.912068
248.76864
221.055496
248.500565
218.852068
233.676317
237.955975
235.701419
234.384603
239.27279
241.527346
241.50352
237.174839
233.676317
230.177794
225.196847
218.852068
248.500565
1
-0.096875
0
100,959,800
AAPL
2025-02-03T00:00:00
227.461304
231.272118
225.156865
229.43655
73,063,300
229.645032
233.232378
236.907713
239.649699
235.806248
233.035005
219.178697
232.21346
232.289348
232.561762
234.393609
235.052039
236.009466
234.432289
231.981957
221.047901
232.014862
231.455949
232.823687
238.474397
237.609788
236.199674
229.442213
237.158467
237.799516
236.642741
228.334918
228.482583
237.657665
242.232769
243.666454
-2.627065
-3.098432
24.152742
26.844312
26.285592
232.928111
239.163077
244.722164
236.987595
44.142994
218.852068
246.595158
31.032
58.616134
-34.667828
-68.968
10,078,002,600
0.001039
185
64.685678
233.232378
7.258322
247.749023
218.715733
7.154171
234.202471
248.510813
219.89413
246.73481
218.852068
232.793439
238.301829
230.0085
224.584917
243.725412
252.018741
240.154483
236.083603
232.793439
229.503276
224.818975
218.852068
246.73481
1
-0.136834
0
73,063,300
AAPL
2025-02-04T00:00:00
232.239777
232.568984
226.104567
226.703129
45,067,300
230.658588
232.705648
235.861437
239.739881
235.7957
233.164013
219.504939
232.218724
232.280335
232.512226
234.197806
234.835711
235.861635
234.374591
231.987062
221.159263
232.486634
231.361415
232.464615
238.183812
237.515933
236.183927
229.572174
233.323202
234.953484
236.159654
229.626799
227.918495
236.831264
241.708806
243.479175
-2.458153
-2.970376
22.69908
26.366973
24.435721
233.73617
239.163077
246.223541
238.264514
49.587778
218.852068
246.595158
48.256011
46.350232
-15.738254
-51.743989
10,123,069,900
0.024804
186
64.706679
232.705648
6.902968
246.511585
218.899711
7.355828
234.015548
248.727204
219.303892
246.73481
218.852068
232.793439
227.963429
224.65474
221.848176
230.769993
234.078682
240.154483
236.083603
232.793439
229.503276
224.818975
218.852068
246.73481
0
-0.070315
45,067,300
0
AAPL
2025-02-05T00:00:00
231.910568
232.110084
227.720678
227.980047
39,620,300
231.520509
232.080656
234.938863
239.809114
235.808266
233.264318
219.834305
232.157093
232.213105
232.419663
233.989875
234.6107
235.706691
234.309748
231.985548
221.266241
232.714266
231.285693
232.160702
237.87678
237.413693
236.159106
229.695613
230.841078
232.411525
235.084431
230.670613
227.432657
236.021636
241.19012
243.298246
-2.324063
-2.841114
21.349251
25.040282
23.206204
233.73617
238.464765
247.303445
239.207242
44.996306
218.852068
246.595158
47.069379
42.11913
-9.393653
-52.930621
10,083,449,600
0.059264
185
64.725101
232.080656
6.329491
244.739638
219.421673
7.273883
233.815074
248.362839
219.267309
246.595158
218.852068
232.723613
230.304443
228.039901
223.840026
234.504318
236.76886
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
1
-0.113089
39,620,300
0
AAPL
2025-02-06T00:00:00
232.658768
233.237374
229.875473
230.733404
29,925,300
232.474208
231.632237
234.18149
239.902888
235.825892
233.371008
220.177552
232.257428
232.294135
232.456448
233.868865
234.460551
235.587165
234.266301
231.998879
221.379599
232.921222
231.340752
231.98531
237.596374
237.330811
236.147115
229.823219
230.467091
231.259033
233.978219
231.611141
227.040461
235.224871
240.676099
243.127983
-2.132836
-2.699458
20.283102
25.369304
22.306979
235.018071
235.871018
247.303445
239.207242
55.498899
218.852068
246.595158
49.766265
48.363885
3.353543
-50.233735
10,113,374,900
0.096078
186
64.739075
231.632237
5.922144
243.476526
219.787949
6.802877
233.704949
247.310703
220.099196
246.595158
218.852068
232.723613
230.580444
229.050803
226.191038
233.440209
234.969849
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
-0.049096
29,925,300
0
AAPL
2025-02-07T00:00:00
227.082214
233.43688
226.713094
232.040255
39,707,200
232.958041
230.880551
233.272083
239.858196
235.731296
233.424624
220.488741
231.222385
231.346513
231.629643
233.251897
233.892987
235.253638
234.077246
231.901519
221.436342
231.94086
230.907416
231.439212
237.093603
237.100715
236.022585
229.891923
229.586805
229.735777
231.925242
232.005783
226.601346
234.338399
240.097416
242.944754
-2.403562
-2.640279
18.953771
23.415084
24.211624
235.876011
235.761285
247.303445
239.207242
47.600573
218.852068
246.595158
29.665572
42.167072
-12.5327
-70.334428
10,073,667,700
0.052696
185
64.756997
230.880551
5.45729
241.79513
219.965972
6.995983
233.074213
247.066178
219.082247
246.595158
218.852068
232.723613
231.923872
230.610369
228.561971
233.97227
235.285772
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
1
-0.094136
0
39,707,200
AAPL
2025-02-10T00:00:00
227.351852
230.288004
226.902445
229.269351
33,115,600
232.762543
230.434142
232.635629
239.759041
235.620632
233.54252
220.79601
230.448278
230.620211
230.971522
232.715529
233.389823
234.943764
233.900262
231.811427
221.495203
230.921553
230.57135
230.98381
236.603158
236.880203
235.902332
229.960212
228.224953
228.468145
229.788473
231.989979
226.172347
233.39623
239.45404
242.75036
-2.566769
-2.625577
17.719392
22.476247
23.24085
235.876011
233.676317
247.889529
239.207242
56.277153
219.261065
246.595158
29.599619
36.343819
-17.071543
-70.400381
10,106,783,300
0.029404
186
64.771966
230.434142
5.356599
241.14734
219.720944
6.482488
232.529226
245.494201
219.564251
246.595158
218.852068
232.723613
229.077396
224.717912
222.353611
231.441698
235.801182
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
-0.032175
0
33,115,600
AAPL
2025-02-11T00:00:00
232.315353
234.921936
227.831243
227.901144
53,718,400
232.225415
230.358114
232.217269
239.715462
235.584386
233.705368
221.11756
230.821693
230.928419
231.178265
232.67915
233.307171
234.840689
233.858554
231.821405
221.602866
230.840246
230.750513
230.959173
236.311248
236.793222
235.878032
230.074833
228.362196
228.512464
228.962942
231.939265
225.923401
232.515077
238.80424
242.562681
-2.269437
-2.554349
17.165629
25.887018
21.194533
235.876011
232.793439
247.34335
239.207242
59.899982
220.877183
246.595158
44.475393
34.580195
10.769234
-55.524607
10,160,501,700
0.003961
187
64.796983
230.358114
5.316415
240.990944
219.725283
6.714666
232.508857
245.93819
219.079525
246.595158
218.852068
232.723613
228.180767
226.07353
224.795208
229.45909
231.566327
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
0.020963
53,718,400
0
AAPL
2025-02-12T00:00:00
236.559784
236.649678
230.377888
230.897211
45,243,300
232.002994
230.550172
231.903243
239.759364
235.672494
233.871796
221.456008
231.969312
231.952303
232.006191
233.031935
233.557372
234.908104
233.929639
231.915235
221.751691
231.628313
231.341148
231.293213
236.187496
236.81889
235.934555
230.228487
230.933785
230.549068
230.075366
232.147813
225.969789
231.782253
238.201292
242.395523
-1.672036
-2.377886
16.934033
26.007987
19.650785
235.876011
232.793439
248.238687
239.207242
63.532539
220.877183
246.595158
60.979145
45.018052
35.955782
-39.020855
10,205,745,000
0.059333
188
64.818581
230.550172
5.473247
241.496666
219.603679
6.825607
232.89466
246.545875
219.243445
246.595158
218.852068
232.723613
231.689511
228.457086
224.598818
235.547778
238.780203
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
0.066291
45,243,300
0
AAPL
2025-02-13T00:00:00
241.213684
242.022621
235.261498
236.599739
53,614,100
232.422539
230.745979
231.886705
239.84846
235.825178
234.00325
221.820658
233.818186
233.636191
233.422728
233.77573
234.146319
235.155382
234.121325
232.099362
221.945343
233.302984
232.35672
232.0094
236.244528
236.964711
236.079939
230.42508
235.901337
234.431379
232.828399
232.90395
226.387657
231.278162
237.69778
242.263142
-0.813681
-2.065045
17.507771
30.176122
18.118671
233.589743
232.723613
248.358403
239.207242
67.753107
223.440984
246.595158
76.758084
60.737541
78.991297
-23.241916
10,259,359,100
0.075377
189
64.844862
230.745979
5.788321
242.322621
219.169336
7.007842
233.686948
247.702631
219.671265
246.595158
218.852068
232.723613
234.529117
232.408555
228.257327
238.680345
240.800906
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
0.104715
53,614,100
0
AAPL
2025-02-14T00:00:00
244.279663
245.228416
240.67439
240.934044
40,896,200
233.307297
231.574427
231.973254
239.953785
236.007582
234.17204
222.179764
235.910481
235.571367
235.093026
234.730633
234.925807
235.513197
234.388649
232.340556
222.167575
235.458825
233.645643
232.962705
236.418301
237.187197
236.283432
230.648553
241.494084
239.381831
236.619013
234.358271
227.201989
231.020958
237.321417
242.172239
0.112672
-1.629502
18.448695
32.328941
17.148817
235.666492
232.723613
248.281085
239.207242
65.145564
225.156865
246.595158
89.199259
75.645496
109.866222
-10.800741
10,300,255,300
0.156105
190
64.865252
231.574427
6.475906
244.526238
218.622616
6.665455
234.695778
248.026687
221.364868
246.595158
218.852068
232.723613
239.499268
236.975914
232.738145
243.737037
246.26039
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
0
0.137043
40,896,200
0
AAPL
2025-02-18T00:00:00
244.149841
244.858903
241.523281
243.830253
48,822,500
234.976151
232.310591
232.288047
239.995461
236.161814
234.356771
222.553976
237.558353
237.13109
236.486382
235.586925
235.635348
235.851889
234.645523
232.574404
222.386304
237.430196
234.843301
233.899365
236.582852
237.401467
236.481012
230.867161
245.589557
243.641484
240.43408
236.252585
228.33414
230.976353
237.060657
242.117867
0.826807
-1.13824
19.322409
31.019224
16.454081
235.970755
232.723613
248.752443
239.207242
57.847557
225.156865
246.595158
88.593698
84.850347
107.014623
-11.406302
10,251,432,800
0.195751
189
64.889569
232.310591
7.031877
246.374346
218.246836
6.167631
235.596165
247.931427
223.260903
246.595158
218.852068
232.723613
243.394156
241.559897
238.840131
246.113923
247.948182
240.047789
235.997297
232.723613
229.449928
224.789089
218.852068
246.595158
1
0.063999
48,822,500
0
AAPL
2025-02-19T00:00:00
244.549301
245.687808
242.841549
244.339585
32,204,200
236.207103
233.432845
232.716582
240.037943
236.317784
234.536528
222.935304
238.956543
238.479856
237.726831
236.401686
236.321037
236.192964
234.906149
232.81153
222.606831
239.170769
236.008893
234.842539
236.761434
237.622191
236.682844
231.08602
247.580811
246.368494
243.790571
238.365235
229.720316
231.122362
236.902039
242.09957
1.408758
-0.62884
20.244269
30.951152
15.863516
236.200451
232.723613
245.607531
239.207242
57.12085
225.156865
246.595158
90.456999
89.416652
112.276996
-9.543001
10,283,637,000
0.187042
190
64.905642
233.432845
7.107911
247.648667
219.217024
5.954083
236.448844
248.357011
224.540678
246.595158
219.261065
232.928111
243.510675
242.162447
240.175053
245.498069
246.846297
240.144312
236.153534
232.928111
229.702688
225.110561
219.261065
246.595158
0
0.101227
32,204,200
0
AAPL
2025-02-20T00:00:00
245.508057
246.456809
243.970065
244.619223
32,316,900
237.566852
234.543681
233.22816
240.099001
236.533972
234.735838
223.302888
240.266846
239.75771
238.923943
237.229538
237.027731
236.558261
235.185146
233.062947
222.834704
240.861852
237.158913
235.826498
236.975949
237.86404
236.900102
231.310624
248.065366
247.677517
246.390788
240.573832
231.289886
231.448155
236.842718
242.119341
1.92513
-0.118046
21.205911
30.950266
15.3453
236.584952
232.723613
242.674609
239.207242
60.699249
225.156865
246.595158
94.929162
91.32662
117.744354
-5.070838
10,315,953,900
0.147296
191
64.921854
234.543681
7.175277
248.894234
220.193127
5.87661
237.311627
249.064846
225.558407
246.595158
220.877183
233.73617
244.359553
243.031298
241.513294
245.877556
247.205811
240.525716
236.770891
233.73617
230.701449
226.38083
220.877183
246.595158
0
0.13255
32,316,900
0
AAPL
2025-02-21T00:00:00
245.228424
248.364311
244.898854
245.627894
53,197,400
238.823817
235.649013
233.545394
240.158458
236.802101
234.920892
223.617634
241.259161
240.752386
239.893863
237.95671
237.658553
236.898268
235.449443
233.303847
223.057527
242.254865
238.176507
236.749596
237.177102
238.092841
237.107876
231.528789
247.621676
247.841197
247.949204
242.631107
232.938123
231.90859
236.864997
242.173378
2.28545
0.362653
22.359674
32.076245
14.628143
237.633378
233.60819
242.619743
239.207242
62.76618
225.156865
248.364311
86.487582
90.624581
120.46061
-13.512418
10,262,756,500
0.131601
190
64.948493
235.649013
7.024304
249.69762
221.600405
5.144363
238.065607
248.354333
227.776881
248.364311
220.877183
234.620747
245.311644
244.166478
242.824899
246.653222
247.798388
241.877349
237.864228
234.620747
231.377266
226.759428
220.877183
248.364311
1
0.058669
0
53,197,400
AAPL
2025-02-24T00:00:00
246.776398
248.534087
244.0999
244.609226
51,326,400
240.793236
236.875639
234.308022
240.170862
237.130731
235.118735
223.94842
242.362609
241.847661
240.952715
238.758499
238.359926
237.285645
235.747521
233.57063
223.293536
243.700788
239.236258
237.767365
237.43663
238.355323
237.342639
231.759224
247.378456
247.709189
248.797168
244.558745
234.647685
232.493208
236.97168
242.264755
2.665191
0.823161
23.193178
30.135554
14.833242
238.182665
233.693078
241.577259
239.207242
80.231297
226.104567
248.534087
92.163499
91.193414
116.649476
-7.836501
10,314,082,900
0.160574
191
64.974409
236.875639
6.694479
250.264597
223.48668
4.727147
238.895206
248.3495
229.440913
248.534087
223.440984
235.987536
246.163863
243.963415
242.698406
247.428872
249.62932
242.612115
238.948522
235.987536
233.02655
228.810908
223.440984
248.534087
0
0.095207
51,326,400
0
AAPL
2025-02-25T00:00:00
246.716461
249.672591
244.589261
247.675211
48,013,300
242.729697
237.74612
234.999619
240.161716
237.470519
235.264061
224.275478
243.233379
242.732897
241.839445
239.48195
239.002736
237.655481
236.036177
233.830944
223.5266
244.777739
240.173479
238.72186
237.69332
238.607579
237.572297
231.985772
247.32767
247.542923
249.054325
246.287937
236.352495
233.168323
237.141476
242.387464
2.927556
1.24404
24.136163
29.597685
13.80228
240.02524
234.26233
240.29285
239.207242
76.585173
226.713094
249.672591
87.124586
88.591889
111.481175
-12.875414
10,266,069,600
0.118485
190
64.998636
237.74612
6.789719
251.325557
224.166683
4.628498
239.640088
248.897083
230.383093
249.672591
225.156865
237.414728
246.470128
244.406169
242.03594
248.840357
250.904316
243.88688
240.307584
237.414728
234.521872
230.40323
225.156865
249.672591
1
0.025971
0
48,013,300
AAPL
2025-02-26T00:00:00
240.045212
244.659156
238.816827
244.010014
44,433,600
243.502682
237.864049
235.717258
240.044684
237.702225
235.410337
224.567489
242.595746
242.244227
241.563409
239.533156
239.082927
237.749196
236.141678
233.953999
223.690964
244.28965
240.392441
239.109983
237.688751
238.675334
237.666973
232.142685
245.36598
245.836985
247.727989
247.25787
237.824789
233.792181
237.283118
242.51104
2.56757
1.508746
23.416251
26.513649
19.978117
242.467045
234.26233
240.29285
239.207242
62.116292
226.713094
249.672591
58.067986
79.11869
39.269623
-41.932014
10,221,636,000
0.049572
189
65.020229
237.864049
6.809086
251.482221
224.245877
4.869964
239.678671
249.4186
229.938742
249.672591
225.156865
237.414728
246.992771
244.312951
241.909441
249.396281
252.076102
243.88688
240.307584
237.414728
234.521872
230.40323
225.156865
249.672591
1
-0.033356
0
44,433,600
AAPL
2025-02-27T00:00:00
236.989227
242.142473
236.749536
239.096465
41,153,600
243.545627
237.77431
236.265173
239.837202
237.902883
235.520373
224.835125
241.474442
241.288772
240.859689
239.30189
238.921873
237.719394
236.163982
234.014102
223.823285
243.105386
240.309124
239.207827
237.568929
238.656571
237.698238
232.266284
241.67885
242.685208
245.03629
247.314542
238.982242
234.314475
237.357939
242.621057
2.012488
1.609494
22.263745
24.62706
21.284187
243.211064
234.466828
235.534329
239.163077
56.035178
226.713094
249.672591
44.757657
63.316743
9.497214
-55.242343
10,180,482,400
-0.028377
188
65.039874
237.77431
6.808151
251.390611
224.158009
5.015038
239.422534
249.45261
229.392457
249.672591
225.156865
237.414728
241.173732
237.688307
235.331402
243.530636
247.016061
243.88688
240.307584
237.414728
234.521872
230.40323
225.156865
249.672591
1
-0.083913
0
41,153,600
AAPL
2025-02-28T00:00:00
241.52327
241.772942
229.898515
236.639674
56,833,400
243.576585
237.999562
237.001233
239.71701
238.100751
235.686811
225.131752
241.484208
241.331408
240.961778
239.503833
239.12198
237.868565
236.305016
234.162799
223.999404
242.737684
240.666168
239.612296
237.635049
238.751844
237.817107
232.432335
239.221699
240.420106
242.755108
246.978729
239.981441
234.828748
237.417023
242.734355
1.91635
1.670865
21.493949
21.071729
26.540786
239.785553
235.274887
235.075434
239.163077
70.728209
226.902445
249.672591
64.2105
55.678714
-0.681532
-35.7895
10,237,315,800
0.073696
189
65.067712
237.999562
6.856175
251.711913
224.287212
5.382941
239.622604
250.388487
228.856721
249.672591
225.156865
237.414728
238.627079
235.111685
233.234142
240.504622
244.020016
243.88688
240.307584
237.414728
234.521872
230.40323
225.156865
249.672591
0
-0.02672
56,833,400
0
AAPL
2025-03-03T00:00:00
237.718262
243.710404
235.800778
241.473332
47,184,000
242.920445
238.113871
237.620208
239.462658
238.251477
235.803938
225.393279
240.731018
240.674473
240.462776
239.341509
239.014002
237.862671
236.342206
234.233204
224.13591
241.672535
240.639378
239.667452
237.556667
238.741779
237.857334
232.557574
237.431934
238.47296
240.568146
246.049615
240.718317
235.268706
237.421312
242.831694
1.515656
1.639823
20.376325
21.392976
24.050135
239.785553
235.274887
234.190071
239.163077
63.508597
227.831243
249.672591
45.267437
51.411864
15.146148
-54.732563
10,190,131,800
0.121001
188
65.090319
238.113871
6.830125
251.774121
224.453621
5.706089
239.441238
250.853416
228.02906
249.672591
225.156865
237.414728
237.731576
233.690209
225.857148
245.564636
249.606003
243.88688
240.307584
237.414728
234.521872
230.40323
225.156865
249.672591
1
-0.077687
0
47,184,000
AAPL
2025-03-04T00:00:00
235.621017
239.75561
234.372654
237.3987
53,798,100
242.067563
238.521857
237.872775
239.117678
238.410552
235.951013
225.638596
239.709018
239.755663
239.71789
239.003282
238.753003
237.774763
236.323228
234.260685
224.25019
240.345366
240.401963
239.513668
237.406015
238.672556
237.853712
232.659343
236.12254
236.670212
238.346297
244.597293
241.162351
235.611036
237.358698
242.901997
1.017148
1.515288
19.598149
20.016298
24.20975
239.785553
236.556788
233.890793
239.163077
54.655417
229.898515
249.672591
28.939419
46.139118
-21.028312
-71.060581
10,136,333,700
0.111434
187
65.115774
238.521857
6.389834
251.301525
225.742189
5.549866
239.077407
250.177138
227.977676
249.672591
226.104567
237.888579
239.076481
234.442559
231.166855
242.352184
246.986107
244.110538
240.669606
237.888579
235.107552
231.148124
226.104567
249.672591
1
-0.120875
0
53,798,100
AAPL
2025-03-05T00:00:00
235.431274
236.240211
228.92979
235.111686
47,227,600
241.15576
238.681432
237.782561
238.877242
238.567097
236.055534
225.871568
238.853469
238.96941
239.05841
238.678554
238.497486
237.682861
236.299755
234.283865
224.361444
239.138768
240.107622
239.32586
237.26145
238.594154
237.84342
232.756782
235.016624
235.283297
236.236993
242.895542
241.359363
235.872483
237.240411
242.943546
0.599851
1.332201
19.759873
18.294479
28.53176
239.301191
237.414728
233.890793
239.163077
48.205795
228.92979
249.672591
31.343328
35.183394
-59.895217
-68.656672
10,089,106,100
0.107017
186
65.138089
238.681432
6.263291
251.208013
226.15485
5.624054
238.730156
249.978264
227.482049
249.672591
226.713094
238.192843
236.583094
233.410578
231.200138
238.793534
241.96605
244.25415
240.902064
238.192843
235.483622
231.626427
226.713094
249.672591
1
-0.157196
47,227,600
0
AAPL
2025-03-06T00:00:00
235.021805
237.54849
232.854649
234.132971
45,170,400
240.107135
238.836993
237.632073
238.5939
238.706344
236.118392
226.101896
238.087137
238.251664
238.437394
238.346122
238.230126
237.578506
236.266125
234.298478
224.467518
238.023504
239.759086
239.113494
237.110256
238.500857
237.82295
232.847829
234.088955
234.444531
234.649505
241.08922
241.370414
236.066672
237.073786
242.955216
0.23341
1.112443
19.612406
18.832186
26.929953
239.301191
237.414728
234.197554
239.163077
38.619668
228.92979
249.672591
29.369295
29.884014
-42.162248
-70.630705
10,043,935,700
0.062388
185
65.159375
238.836993
6.123345
251.083684
226.590303
5.476391
238.37698
249.329761
227.424199
249.672591
226.713094
238.192843
233.533759
230.827306
226.223338
238.137727
240.844179
244.25415
240.902064
238.192843
235.483622
231.626427
226.713094
249.672591
1
-0.187465
45,170,400
0
AAPL
2025-03-07T00:00:00
238.756912
241.053888
234.452544
234.802092
46,273,600
239.459984
239.141901
237.70162
238.291487
238.854159
236.223584
226.350749
238.221092
238.343527
238.486551
238.383467
238.270648
237.624718
236.331672
234.386764
224.609701
237.778008
239.751459
239.20002
237.116649
238.502188
237.875198
232.97375
234.861316
234.836092
234.459487
239.568987
241.374332
236.281298
236.911881
242.953903
0.241609
0.938276
18.720495
21.517722
24.819556
239.301191
237.414728
234.197554
239.163077
40.093162
228.92979
249.672591
47.37606
36.029561
-10.410361
-52.62394
10,090,209,300
0.055198
186
65.181655
239.141901
5.948854
251.039608
227.244193
5.622628
238.413164
249.658419
227.167909
249.672591
226.713094
238.192843
235.141648
232.734806
230.447806
237.428647
239.83549
244.25415
240.902064
238.192843
235.483622
231.626427
226.713094
249.672591
0
-0.112407
46,273,600
0
AAPL
2025-03-10T00:00:00
227.182083
235.850724
223.926358
235.231525
72,071,200
237.500552
239.146894
237.37162
237.742014
238.890472
236.227876
226.535906
236.01329
236.314174
236.747402
237.365159
237.417681
237.215203
236.090893
234.244097
224.635297
235.545663
238.612429
238.390825
236.680986
238.195028
237.696159
232.982022
233.046769
233.21658
232.990676
237.508745
241.055705
236.323966
236.640255
242.895568
-0.678069
0.615007
19.38529
18.0882
32.176085
234.292757
236.799475
234.347188
239.163077
28.422643
223.926358
249.672591
12.645443
29.796933
-111.18168
-87.354557
10,018,138,100
0.056091
185
65.214032
239.146894
5.93823
251.023355
227.270433
6.443694
237.343537
250.230926
224.456149
249.672591
223.926358
236.799475
238.087781
235.121675
231.486437
241.723019
244.689125
243.59648
239.83753
236.799475
233.761419
229.436052
223.926358
249.672591
1
-0.147671
0
72,071,200
AAPL
2025-03-11T00:00:00
220.550781
225.544233
217.165221
223.516893
76,137,400
234.883984
238.806841
237.0952
237.001456
238.798199
236.128486
226.681387
232.920788
233.448102
234.255614
235.83658
236.120227
236.561696
235.681943
233.972942
224.594655
232.463886
236.841371
237.096914
236.00682
237.712404
237.385721
232.922468
227.978488
229.04058
229.531673
234.656856
240.285308
236.106638
236.213826
242.759387
-1.91988
0.108029
20.69511
16.20908
35.84551
230.437813
233.418906
235.943345
239.163077
23.657109
217.165221
249.672591
10.414745
23.478749
-173.225176
-89.585255
9,942,000,700
0.063468
184
65.246821
238.806841
6.78376
252.374361
225.23932
6.95588
235.744227
249.655988
221.832467
249.672591
217.165221
233.418906
228.986388
222.122053
217.062023
234.046418
240.910754
242.000852
237.254776
233.418906
229.583037
224.121799
217.165221
249.672591
1
-0.177083
0
76,137,400
AAPL
2025-03-12T00:00:00
216.695831
221.459589
214.62855
219.851697
62,547,500
232.549046
238.025864
236.473442
236.16744
238.651068
235.965135
226.814809
229.675797
230.402235
231.554109
234.096512
234.626043
235.782643
235.182309
233.630821
224.516059
229.156949
234.73556
235.527732
235.210521
237.130763
237.000916
232.82311
220.894996
223.08118
224.669033
231.072226
239.050915
235.604638
235.625734
242.537941
-3.178447
-0.549266
22.140987
15.060064
35.936882
229.169477
232.150571
236.045594
239.163077
20.263856
214.62855
249.672591
5.899095
9.653094
-175.99297
-94.100905
9,879,453,200
0.023933
183
65.273079
238.025864
8.300056
254.625976
221.425753
7.266187
233.930094
248.462468
219.397721
249.672591
214.62855
232.150571
221.086745
216.629257
212.707734
225.008269
229.465757
241.402198
236.285768
232.150571
228.015374
222.127975
214.62855
249.672591
1
-0.201345
0
62,547,500
AAPL
2025-03-13T00:00:00
209.405396
216.556022
208.147051
215.667189
61,368,300
229.790663
236.668145
235.573235
235.256049
238.397155
235.749508
226.931785
225.621717
226.584628
228.146615
231.851865
232.685993
234.748241
234.503969
233.15111
224.365705
224.949013
232.009801
233.445575
234.161029
236.36114
236.474981
232.649882
212.853946
215.918248
218.719984
226.613293
237.249719
234.746855
234.82964
242.211827
-4.709856
-1.381384
24.008276
13.746747
39.414711
225.928727
228.909821
236.449624
239.163077
17.702138
208.147051
249.672591
3.03029
6.448043
-193.191572
-96.96971
9,818,084,900
-0.062145
182
65.297593
236.668145
10.485683
257.639511
215.696779
7.629281
231.594409
246.852972
216.335846
249.672591
208.147051
228.909821
217.594657
213.729725
210.763618
220.560763
224.425695
239.872564
233.809835
228.909821
224.009807
217.033517
208.147051
249.672591
1
-0.221082
0
61,368,300
AAPL
2025-03-14T00:00:00
213.210419
213.669808
209.305536
210.973347
60,107,600
226.959378
235.267982
234.795301
234.488395
238.200359
235.568244
227.052359
223.139457
224.152953
225.848738
230.157188
231.187872
233.903621
233.943612
232.756244
224.254707
221.934423
229.775732
231.725358
233.296494
235.698331
236.028662
232.513351
208.184332
210.591761
213.728221
222.118944
235.122091
233.669032
233.902002
241.80763
-5.552469
-2.215601
25.742187
13.117825
37.611463
224.600469
228.909821
236.100468
239.163077
20.920583
208.147051
249.672591
12.193382
7.040922
-163.983559
-87.806618
9,878,192,500
-0.055219
183
65.322229
235.267982
11.651599
258.571179
211.964785
7.624287
229.843553
245.092127
214.594978
249.672591
208.147051
228.909821
211.36949
206.182957
202.960518
214.591928
219.778461
239.872564
233.809835
228.909821
224.009807
217.033517
208.147051
249.672591
0
-0.136852
60,107,600
0
AAPL
2025-03-17T00:00:00
213.719742
214.938145
209.695021
213.030643
48,073,400
224.559526
233.739986
234.260802
233.766443
237.992398
235.363673
227.17543
221.255514
222.256006
223.982739
228.662874
229.84417
233.112096
233.411405
232.379284
224.149881
219.527216
227.723519
230.104161
232.482037
235.054105
235.596018
232.380688
207.078896
208.177202
210.198122
218.042736
232.788766
232.428688
232.882108
241.337961
-6.10873
-2.994227
27.061496
13.736607
35.509594
224.600469
228.909821
235.444545
239.163077
21.634617
208.147051
244.659156
15.262584
10.162085
-141.500448
-84.737416
9,926,265,900
-0.05301
184
65.341995
233.739986
12.388144
258.516273
208.963698
7.635701
228.307952
243.579354
213.036549
249.672591
208.147051
228.909821
212.061921
210.454034
207.697649
214.818306
216.426193
239.872564
233.809835
228.909821
224.009807
217.033517
208.147051
249.672591
0
-0.064151
48,073,400
0