Datasets:

papylove
/

alpaca-options-data

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (1)

train · 1.13M rows

symbol large_string	ts int64	open float64	high float64	low float64	close float64	volume float64	ret_1m float64	ret_5m float64	ret_15m float64	ret_30m float64	ret_60m float64	ma_15 float64	ma_30 float64	dist_to_ma_15 float64	dist_to_ma_30 float64	volatility_5 float64	volatility_15 float64	volatility_30 float64	volume_ratio_5 float64	volume_ratio_15 float64	dollar_volume_z float64	rsi_14 float64	macd_hist_pct float64	bb_pct_b float64	bb_bandwidth float64	atr_pct float64	stoch_k float64	time_of_day_pct float64	sentiment_score float64	future_close float64	label_up int64
AAPL	1,754,490,600	210.78	210.895	210.755	210.89	1,901	0.000522	0.002329	0.001948	0.006395	0.022299	210.51	210.472833	0.001805	0.001982	0.00037	0.000754	0.000992	0.401465	0.758077	-1.148116	0.590361	-0.000029	0.848946	0.00441	0.001326	0.982036	0.153846	0	210.95	1
AAPL	1,754,490,660	210.87	211.09	210.83	210.95	3,964	0.000285	0.002686	0.001709	0.00505	0.015305	210.534	210.508167	0.001976	0.002099	0.000259	0.000748	0.000956	0.45505	0.761916	-0.688376	0.565495	0.000049	0.953511	0.0041	0.001331	0.862745	0.15641	0	210.83	0
AAPL	1,754,490,720	210.96	211.1	210.81	210.83	4,986	-0.000569	0.001829	0.000403	0.003666	0.01234	210.539667	210.533833	0.001379	0.001407	0.000566	0.000746	0.000957	0.43442	0.77823	-0.44422	0.515152	0.000052	0.814504	0.0041	0.001323	0.737864	0.158974	0	210.91	1
AAPL	1,754,490,780	210.67	210.98	210.66	210.91	2,397	0.000379	0.001472	0.000617	0.004477	0.013747	210.548333	210.565167	0.001718	0.001638	0.000529	0.000751	0.000953	0.456377	0.797088	-0.991648	0.699248	0.000067	0.871227	0.004343	0.001292	0.815534	0.161538	0	210.94	1
AAPL	1,754,490,840	210.82	210.98	210.82	210.94	3,238	0.000142	0.000759	0.002662	0.003926	0.011412	210.585667	210.592667	0.001683	0.001649	0.000426	0.000525	0.000947	0.489574	0.790873	-0.78246	0.732824	0.000075	0.861932	0.004618	0.001288	0.84466	0.164103	0	211.14	1
AAPL	1,754,490,900	210.83	211.14	210.67	211.14	7,097	0.000948	0.001185	0.003851	0.003136	0.010868	210.639667	210.614667	0.002375	0.002494	0.000545	0.000547	0.000911	0.647168	0.790866	0.09779	0.763514	0.000129	0.978937	0.005145	0.001365	1	0.166667	0	211.55	1
AAPL	1,754,490,960	211.14	211.56	211.135	211.55	9,792	0.001942	0.002844	0.005657	0.004988	0.015798	210.719	210.649667	0.003944	0.004274	0.000941	0.000697	0.000971	0.820372	0.829497	0.709622	0.823529	0.000271	1.145728	0.006476	0.001398	0.993289	0.169231	0	211.33	0
AAPL	1,754,491,020	211.61	211.62	211.33	211.33	5,030	-0.00104	0.002372	0.004707	0.005041	0.01265	210.785	210.685	0.002586	0.003061	0.001094	0.000781	0.000969	0.826506	0.843854	-0.361945	0.795866	0.000271	0.92495	0.007056	0.001406	0.809836	0.171795	0	211.69	1
AAPL	1,754,491,080	211.34	211.72	211.33	211.69	7,773	0.001703	0.003698	0.00716	0.00637	0.015251	210.885333	210.729667	0.003816	0.004557	0.001219	0.0008	0.001008	0.985051	0.693464	0.256784	0.806373	0.000355	1.04651	0.008216	0.001388	0.981481	0.174359	0	211.71	1
AAPL	1,754,491,140	211.66	211.765	211.61	211.71	3,313	0.000094	0.00365	0.006035	0.004794	0.015347	210.97	210.763333	0.003508	0.004492	0.001225	0.000778	0.00097	0.994843	0.658577	-0.738491	0.824257	0.000386	0.974328	0.008998	0.001373	0.966967	0.176923	0	211.62	0
AAPL	1,754,491,200	211.72	211.735	211.43	211.62	4,291	-0.000425	0.002273	0.005798	0.005177	0.014526	211.051333	210.799667	0.002694	0.003892	0.001314	0.000793	0.000959	0.91229	0.671985	-0.514734	0.794749	0.000347	0.878047	0.009348	0.001399	0.912913	0.179487	0	211.85	1
AAPL	1,754,491,260	211.61	211.85	211.56	211.85	3,100	0.001087	0.001418	0.006963	0.003553	0.01383	211.149	210.824667	0.00332	0.004863	0.001113	0.000802	0.000851	0.712391	0.680863	-0.775172	0.810155	0.000361	0.930867	0.00991	0.001333	1	0.182051	0	211.82	0
AAPL	1,754,491,320	211.84	211.905	211.745	211.82	7,898	-0.000142	0.002319	0.006534	0.004696	0.011146	211.240667	210.857667	0.002743	0.004564	0.000897	0.000816	0.000811	0.80834	0.707314	0.322448	0.785047	0.00033	0.871321	0.010168	0.001297	0.935361	0.184615	0	211.98	1
AAPL	1,754,491,380	211.84	212.1	211.8	211.98	3,874	0.000755	0.00137	0.006553	0.006218	0.010463	211.332667	210.901333	0.003063	0.005115	0.00063	0.000817	0.000799	0.6962	0.732245	-0.57596	0.783019	0.000327	0.902167	0.010212	0.001333	0.916667	0.187179	0	212.21	1
AAPL	1,754,491,440	211.99	212.235	211.985	212.21	9,083	0.001085	0.002362	0.006784	0.007693	0.011584	211.428	210.955333	0.003699	0.005948	0.00071	0.000827	0.000807	0.867708	0.796019	0.595874	0.794643	0.000364	0.944501	0.010743	0.00137	0.984127	0.189744	0	212.14	0
AAPL	1,754,491,500	212.105	212.19	212	212.14	8,253	-0.00033	0.002457	0.005927	0.007887	0.012698	211.511333	211.010667	0.002972	0.005352	0.00068	0.000851	0.000801	0.997249	0.867877	0.42157	0.764444	0.000332	0.87266	0.010814	0.001354	0.939683	0.192308	0	212.08	0
AAPL	1,754,491,560	212.21	212.255	212.035	212.08	7,868	-0.000283	0.001086	0.005357	0.007075	0.01053	211.586667	211.060333	0.002332	0.004831	0.000656	0.000869	0.000806	1.14164	0.905599	0.328261	0.785388	0.000261	0.81798	0.010515	0.00133	0.890282	0.194872	0	212.18	1
AAPL	1,754,491,620	212.055	212.24	212.045	212.18	4,079	0.000472	0.0017	0.006403	0.006809	0.01091	211.676667	211.108167	0.002378	0.005077	0.000629	0.00083	0.000802	1.024949	0.897334	-0.53481	0.78733	0.000216	0.834403	0.010182	0.001288	0.952681	0.197436	0	212.13	0
AAPL	1,754,491,680	212.195	212.23	212.09	212.13	4,364	-0.000236	0.000708	0.005784	0.006405	0.011636	211.758	211.153167	0.001757	0.004626	0.000621	0.000848	0.000806	1.052269	0.928341	-0.453567	0.766816	0.000145	0.786464	0.009794	0.001281	0.921136	0.2	0	212.06	0
AAPL	1,754,491,740	212.12	212.12	211.93	212.06	6,796	-0.00033	-0.000707	0.00531	0.007986	0.009617	211.832667	211.209167	0.001073	0.004028	0.000345	0.000866	0.000709	0.979248	0.963957	0.099055	0.719048	0.000055	0.73055	0.009419	0.001191	0.825893	0.202564	0	211.85	0
AAPL	1,754,491,800	211.99	212	211.78	211.85	8,989	-0.00099	-0.001367	0.003363	0.007227	0.010301	211.88	211.259833	-0.000142	0.002794	0.000518	0.000914	0.00074	0.991155	0.972781	0.580395	0.578947	-0.000085	0.606783	0.008916	0.001143	0.562162	0.205128	0	211.6	0
AAPL	1,754,491,860	211.8	211.805	211.6	211.6	5,127	-0.00118	-0.002263	0.000236	0.005895	0.00858	211.883333	211.301167	-0.001337	0.001414	0.000658	0.000848	0.000784	0.901555	0.919706	-0.31028	0.569948	-0.000261	0.454246	0.008363	0.001131	0.291892	0.207692	0	211.61	1
AAPL	1,754,491,920	211.635	211.755	211.57	211.61	1,907	0.000047	-0.002686	0.001325	0.006038	0.009084	211.902	211.3435	-0.001378	0.001261	0.000523	0.000796	0.000783	0.838861	0.892001	-1.03313	0.474684	-0.000371	0.43047	0.007472	0.001062	0.218182	0.210256	0	211.5	0
AAPL	1,754,491,980	211.65	211.81	211.49	211.5	5,915	-0.00052	-0.00297	-0.000898	0.006256	0.006855	211.889333	211.387333	-0.001837	0.000533	0.000497	0.000671	0.000775	0.884849	0.871043	-0.12644	0.437126	-0.00047	0.322531	0.006639	0.001118	0.084848	0.212821	0	211.55	1
AAPL	1,754,492,040	211.46	211.565	211.435	211.55	4,236	0.000236	-0.002405	-0.000756	0.005275	0.007909	211.878667	211.424333	-0.001551	0.000594	0.000621	0.000674	0.000752	0.821371	0.897292	-0.484921	0.478528	-0.000506	0.308501	0.005671	0.001059	0.140244	0.215385	0	211.71	1
AAPL	1,754,492,100	211.575	211.71	211.4	211.71	4,550	0.000756	-0.000661	0.000425	0.006226	0.008719	211.884667	211.468	-0.000824	0.001144	0.000743	0.000696	0.000756	0.690994	0.911778	-0.394673	0.455128	-0.000467	0.405569	0.004925	0.001064	0.362573	0.217949	0	211.43	0
AAPL	1,754,492,160	211.73	211.73	211.42	211.43	15,216	-0.001323	-0.000803	-0.001983	0.004967	0.006546	211.856667	211.502833	-0.002014	-0.000344	0.000794	0.000712	0.000804	0.993062	1.02097	1.963387	0.392265	-0.000516	0.152915	0.005067	0.001117	0.035088	0.220513	0	211.12	0
AAPL	1,754,492,220	211.37	211.385	211.07	211.12	15,192	-0.001466	-0.002316	-0.003305	0.003207	0.006532	211.81	211.525333	-0.003258	-0.001916	0.000965	0.000791	0.000857	1.388208	1.081714	1.882019	0.280612	-0.000625	-0.077467	0.005495	0.001138	0.042194	0.223077	0	211.22	1
AAPL	1,754,492,280	211.175	211.35	211.135	211.22	2,945	0.000474	-0.001324	-0.003585	0.002944	0.007152	211.759333	211.546	-0.002547	-0.001541	0.001049	0.00077	0.000852	1.311369	1.084224	-0.748009	0.229508	-0.000639	0.067945	0.005995	0.001129	0.126582	0.225641	0	211.075	0
AAPL	1,754,492,340	211.11	211.11	210.95	211.075	3,146	-0.000686	-0.002245	-0.005348	0.0014	0.007374	211.683667	211.555833	-0.002875	-0.002273	0.00102	0.000683	0.000851	1.286362	1.029773	-0.692971	0.220472	-0.000667	0.031699	0.006674	0.001151	0.095785	0.228205	0	210.85	0
AAPL	1,754,492,400	211.08	211.08	210.8	210.85	10,060	-0.001066	-0.004062	-0.006081	-0.00019	0.006204	211.597667	211.5545	-0.003533	-0.00333	0.000778	0.000707	0.00087	1.453447	1.044636	0.779083	0.202899	-0.000725	-0.023797	0.00765	0.001172	0.034722	0.230769	0	210.74	0
AAPL	1,754,492,460	210.87	210.88	210.68	210.74	4,151	-0.000522	-0.003263	-0.006318	-0.000995	0.00405	211.508333	211.5475	-0.003633	-0.003817	0.000728	0.000707	0.000873	1.11447	1.011806	-0.473952	0.153846	-0.000762	0.004889	0.008615	0.001174	0.03871	0.233333	0	211.07	1
AAPL	1,754,492,520	210.73	211.07	210.715	211.07	7,475	0.001566	-0.000237	-0.005231	0.001138	0.004808	211.434333	211.5555	-0.001723	-0.002295	0.001066	0.000848	0.000914	0.862669	1.035946	0.222062	0.275424	-0.000647	0.215944	0.008905	0.001245	0.270833	0.235897	0	211.04	0
AAPL	1,754,492,580	211.015	211.06	210.98	211.04	3,188	-0.000142	-0.000852	-0.005138	0.000616	0.005096	211.361667	211.559833	-0.001522	-0.002457	0.001026	0.000849	0.000912	0.867311	1.020354	-0.702836	0.280172	-0.000553	0.229262	0.009048	0.001208	0.272727	0.238462	0	211.12	1
AAPL	1,754,492,640	211.05	211.12	211.045	211.12	5,728	0.000379	0.000213	-0.004433	0.000853	0.004783	211.299	211.565833	-0.000847	-0.002107	0.001002	0.000869	0.000914	0.963079	1.026221	-0.135793	0.333333	-0.000442	0.292438	0.008741	0.00114	0.389381	0.241026	0	211.175	1
AAPL	1,754,492,700	211.14	211.29	211.1	211.175	11,204	0.000261	0.001541	-0.003186	0.000166	0.003302	211.254	211.567	-0.000374	-0.001853	0.000788	0.000858	0.000899	0.995032	1.045203	1.045205	0.393484	-0.000332	0.34143	0.008366	0.00112	0.438053	0.24359	0	211.36	1
AAPL	1,754,492,760	211.18	211.36	211.18	211.36	2,448	0.000876	0.002942	-0.001134	-0.000898	0.004086	211.238	211.560667	0.000578	-0.000949	0.000656	0.000856	0.000839	0.949261	1.02543	-0.834442	0.442396	-0.000188	0.464356	0.007896	0.001119	0.60177	0.246154	0	211.55	1
AAPL	1,754,492,820	211.43	211.55	211.43	211.55	3,935	0.000899	0.002274	-0.000284	0.001041	0.006087	211.234	211.568	0.001496	-0.000085	0.00044	0.000893	0.000833	0.890057	1.112602	-0.523303	0.511111	-0.00003	0.606886	0.00717	0.001074	0.828571	0.248718	0	211.685	1
AAPL	1,754,492,880	211.55	211.72	211.55	211.685	4,952	0.000638	0.003056	0.000875	-0.000024	0.006347	211.246333	211.567833	0.002077	0.000554	0.000287	0.000896	0.00078	0.949045	1.101529	-0.258035	0.528908	0.000113	0.731641	0.006521	0.001087	0.957143	0.251282	0	211.68	0
AAPL	1,754,492,940	211.625	211.79	211.57	211.68	6,954	-0.000024	0.002653	0.000615	-0.000142	0.004651	211.255	211.566833	0.002012	0.000535	0.000402	0.000895	0.00078	0.979964	1.120237	0.248714	0.493119	0.000197	0.765906	0.00593	0.001056	0.900901	0.253846	0	211.67	0
AAPL	1,754,493,000	211.69	211.78	211.65	211.67	5,296	-0.000047	0.002344	-0.000189	0.000236	0.005415	211.252333	211.5685	0.001977	0.00048	0.000471	0.000873	0.000776	0.778648	1.121284	-0.196666	0.562827	0.000237	0.776489	0.005686	0.000995	0.891892	0.25641	0	211.8	1
AAPL	1,754,493,060	211.64	211.87	211.64	211.8	5,040	0.000614	0.002082	0.00175	-0.000236	0.003316	211.277	211.566833	0.002475	0.001102	0.000427	0.000806	0.000758	0.863251	1.008165	-0.265244	0.696532	0.000289	0.861585	0.005918	0.000951	0.941176	0.258974	0	212.04	1
AAPL	1,754,493,120	211.84	212.18	211.84	212.04	8,083	0.001133	0.002316	0.004358	0.001039	0.005739	211.338333	211.574167	0.00332	0.002202	0.0005	0.000716	0.000786	0.990498	0.921144	0.522883	0.719251	0.000378	0.986332	0.006525	0.001	0.906667	0.261538	0	212.01	0
AAPL	1,754,493,180	212.03	212.08	211.98	212.01	7,751	-0.000141	0.001535	0.00374	0.000142	0.006361	211.391	211.575167	0.002928	0.002055	0.000551	0.000722	0.000774	1.075297	0.96751	0.424465	0.766382	0.000404	0.912688	0.007052	0.000943	0.886667	0.264103	0	212.19	1
AAPL	1,754,493,240	212.115	212.29	212.11	212.19	7,085	0.000849	0.002409	0.005282	-0.000094	0.007598	211.465333	211.5745	0.003427	0.002909	0.000558	0.000688	0.000764	1.105074	1.034017	0.303933	0.891813	0.000451	0.962992	0.007797	0.000943	0.937888	0.266667	0	212.21	1
AAPL	1,754,493,300	212.185	212.23	212.11	212.21	5,232	0.000094	0.002551	0.00645	0.00033	0.008219	211.556	211.576833	0.003091	0.002993	0.000527	0.000573	0.000762	1.115242	0.991468	-0.194464	0.953704	0.000459	0.92681	0.008402	0.000916	0.949206	0.269231	0	212.335	1
AAPL	1,754,493,360	212.18	212.42	212.17	212.335	6,268	0.000589	0.002526	0.007569	0.001202	0.008286	211.662333	211.585333	0.003178	0.003543	0.000526	0.000509	0.000767	1.155006	1.013865	0.094201	0.946996	0.000474	0.931123	0.00919	0.00088	0.940972	0.271795	0	212.41	1
AAPL	1,754,493,420	212.335	212.45	212.27	212.41	5,716	0.000353	0.001745	0.006349	0.001084	0.007901	211.751667	211.593	0.003109	0.003861	0.000392	0.000416	0.000765	1.073472	0.992244	-0.063338	0.969178	0.000476	0.90964	0.009791	0.00091	0.97153	0.274359	0	212.6	1
AAPL	1,754,493,480	212.35	212.64	212.35	212.6	7,734	0.000894	0.002783	0.007392	0.002216	0.008635	211.855667	211.608667	0.003513	0.004685	0.000338	0.000402	0.000778	1.060016	1.030467	0.485074	0.971338	0.000502	0.9327	0.010587	0.000979	0.974026	0.276923	0	212.83	1
AAPL	1,754,493,540	212.67	212.83	212.63	212.83	8,339	0.001082	0.003016	0.0081	0.003631	0.011646	211.969667	211.634333	0.004059	0.00565	0.000399	0.000428	0.000796	1.090343	1.048528	0.638766	0.974212	0.000554	0.959955	0.011417	0.000992	1	0.279487	0	212.91	1
AAPL	1,754,493,600	212.84	212.98	212.79	212.91	17,833	0.000376	0.003299	0.008216	0.005004	0.012266	212.085333	211.669667	0.003888	0.00586	0.000321	0.000424	0.000768	1.461861	1.090168	3.000064	0.972561	0.000572	0.936381	0.011779	0.000993	0.954839	0.282051	0	213.22	1
AAPL	1,754,493,660	212.925	213.25	212.885	213.22	15,368	0.001456	0.004168	0.0088	0.007656	0.013596	212.209333	211.723667	0.004763	0.007067	0.000472	0.000479	0.00076	1.708502	1.19706	2.225363	0.974432	0.000636	0.995113	0.012148	0.00105	0.982353	0.284615	0	213.36	1
AAPL	1,754,493,720	213.24	213.41	213.23	213.36	14,687	0.000657	0.004472	0.008556	0.00827	0.014358	212.33	211.782	0.004851	0.007451	0.000411	0.000471	0.000762	1.934114	1.273443	1.953306	0.974504	0.000673	0.976423	0.01287	0.001056	0.972826	0.287179	0	213.56	1
AAPL	1,754,493,780	213.35	213.565	213.35	213.56	10,794	0.000937	0.004516	0.008858	0.00974	0.016057	212.455	211.850667	0.005201	0.008069	0.000412	0.000481	0.000756	2.088912	1.373263	1.212063	0.979592	0.000708	0.979886	0.013496	0.001054	0.997403	0.289744	0	213.4	0
AAPL	1,754,493,840	213.59	213.66	213.34	213.4	30,522	-0.000749	0.002678	0.008125	0.008745	0.014066	212.569667	211.912333	0.003906	0.00702	0.000822	0.000574	0.000781	2.62224	1.526122	4.944849	0.909953	0.000631	0.882664	0.013543	0.001118	0.871287	0.292308	0	213.32	0
AAPL	1,754,493,900	213.45	213.46	213.15	213.32	18,947	-0.000375	0.001926	0.007795	0.007605	0.013878	212.679667	211.966	0.003011	0.006388	0.000921	0.000604	0.000785	2.555802	1.597874	2.368893	0.868932	0.000509	0.825149	0.01322	0.001145	0.813187	0.294872	0	213.65	1
AAPL	1,754,493,960	213.4	213.72	213.395	213.65	9,076	0.001547	0.002017	0.008735	0.0105	0.015519	212.803	212.04	0.00398	0.007593	0.000948	0.00066	0.000761	2.341079	1.610712	0.390462	0.874419	0.000487	0.897949	0.013344	0.00115	0.95977	0.297436	0	213.61	0
AAPL	1,754,494,020	213.65	213.815	213.59	213.61	9,405	-0.000187	0.001172	0.007404	0.011794	0.01504	212.907667	212.123	0.003299	0.00701	0.000966	0.000669	0.000688	2.177018	1.610489	0.443975	0.87037	0.000418	0.846999	0.013357	0.001192	0.879765	0.3	0	213.99	1
AAPL	1,754,494,080	213.63	213.99	213.63	213.99	10,221	0.001779	0.002013	0.009339	0.013114	0.016097	213.039667	212.215333	0.004461	0.008363	0.001171	0.000721	0.000733	2.12192	1.603585	0.587222	0.881356	0.000446	0.924628	0.01384	0.001223	1	0.302564	0	214.22	1
AAPL	1,754,494,140	214	214.3	214	214.22	8,428	0.001075	0.003843	0.009567	0.0149	0.01632	213.175	212.320167	0.004902	0.008948	0.000993	0.000728	0.000711	1.501258	1.593521	0.208829	0.891051	0.000489	0.943821	0.014324	0.001285	0.962441	0.305128	0	214.04	0
AAPL	1,754,494,200	214.06	214.11	213.935	214.04	13,622	-0.00084	0.003375	0.008624	0.015129	0.014937	213.297	212.4265	0.003483	0.007596	0.001138	0.000813	0.000695	1.324077	1.625877	1.220874	0.824762	0.000415	0.851319	0.014096	0.001298	0.871921	0.307692	0	214.46	1
AAPL	1,754,494,260	214.065	214.46	214.03	214.46	13,517	0.001962	0.003791	0.010008	0.017652	0.016639	213.438667	212.5505	0.004785	0.008984	0.001229	0.000888	0.000716	1.410642	1.654553	1.164254	0.845118	0.00045	0.938469	0.014359	0.001379	1	0.310256	0	214.465	1
AAPL	1,754,494,320	214.45	214.69	214.42	214.465	9,799	0.000023	0.004003	0.009675	0.016085	0.017241	213.575667	212.663667	0.004164	0.00847	0.001191	0.000901	0.000699	1.406296	1.672197	0.397962	0.834829	0.000426	0.8942	0.014579	0.001372	0.890777	0.312821	0	214.49	1
AAPL	1,754,494,380	214.47	214.57	214.4	214.49	10,817	0.000117	0.002337	0.00889	0.016348	0.016974	213.701667	212.778667	0.003689	0.008043	0.001076	0.000907	0.000691	1.396582	1.668576	0.579978	0.821705	0.000372	0.866457	0.014407	0.001352	0.894737	0.315385	0	214.42	0
AAPL	1,754,494,440	214.51	214.52	214.23	214.42	12,865	-0.000326	0.000934	0.007471	0.015631	0.016498	213.807667	212.888667	0.002864	0.007193	0.001061	0.000926	0.000709	1.477414	1.67272	0.963723	0.793774	0.000273	0.81464	0.014069	0.001386	0.850416	0.317949	0	214.22	0
AAPL	1,754,494,500	214.4	214.575	214.19	214.22	8,869	-0.000933	0.000841	0.006153	0.014419	0.014587	213.895	212.990167	0.001519	0.005774	0.001084	0.000997	0.000756	1.356692	1.59416	0.141661	0.703252	0.000112	0.728289	0.013219	0.001394	0.694805	0.320513	0	214.37	1
AAPL	1,754,494,560	214.26	214.41	214.23	214.37	12,860	0.0007	-0.00042	0.005393	0.014241	0.01333	213.971667	213.0905	0.001862	0.006004	0.000601	0.000959	0.000753	1.332464	1.564147	0.938711	0.704453	0.000023	0.761245	0.01241	0.001393	0.792208	0.323077	0	214.38	1
AAPL	1,754,494,620	214.335	214.445	214.25	214.38	12,782	0.000047	-0.000396	0.004781	0.013377	0.014432	214.039667	213.184833	0.00159	0.005606	0.000602	0.000958	0.000753	1.382897	1.525045	0.893832	0.679825	-0.000057	0.748099	0.011393	0.001386	0.798701	0.325641	0	214.26	0
AAPL	1,754,494,680	214.39	214.42	214.15	214.26	9,564	-0.00056	-0.001072	0.003278	0.012164	0.01214	214.086333	213.270667	0.000811	0.004639	0.000623	0.000967	0.000773	1.348339	1.509947	0.237237	0.691964	-0.000166	0.682215	0.010297	0.00137	0.720779	0.328205	0	214.14	0
AAPL	1,754,494,740	214.33	214.33	214.05	214.14	9,680	-0.00056	-0.001306	0.003468	0.011621	0.011478	214.135667	213.352667	0.00002	0.00369	0.000642	0.000954	0.00079	1.257123	1.328739	0.240111	0.679825	-0.000286	0.608525	0.009293	0.001361	0.57529	0.330769	0	213.965	0
AAPL	1,754,494,800	214.1	214.14	213.88	213.965	3,444	-0.000817	-0.00119	0.003024	0.010842	0.011081	214.178667	213.429167	-0.000998	0.002511	0.000613	0.000981	0.000816	1.132122	1.209884	-1.022177	0.574118	-0.000425	0.493118	0.008149	0.001315	0.340909	0.333333	0	213.89	0
AAPL	1,754,494,860	214	214	213.835	213.89	1,326	-0.000351	-0.002239	0.001123	0.009868	0.009629	214.194667	213.498833	-0.001422	0.001832	0.000322	0.000915	0.000825	0.864935	1.153364	-1.434396	0.564815	-0.000535	0.424472	0.007455	0.001296	0.245283	0.335897	0	214.07	1
AAPL	1,754,494,920	213.85	214.07	213.85	214.07	4,050	0.000842	-0.001446	0.002153	0.009574	0.010622	214.225333	213.5665	-0.000725	0.002358	0.000653	0.000933	0.000817	0.664689	1.119847	-0.868268	0.520408	-0.000545	0.516289	0.006883	0.001241	0.274854	0.338462	0	214.055	0
AAPL	1,754,494,980	214.02	214.06	213.86	214.055	3,434	-0.00007	-0.000957	0.000304	0.009646	0.009789	214.229667	213.634667	-0.000815	0.001968	0.000639	0.000816	0.000815	0.519953	1.067191	-0.988766	0.452722	-0.000549	0.488755	0.006543	0.001208	0.25731	0.341026	0	214.29	1
AAPL	1,754,495,040	214.03	214.33	214.03	214.29	2,125	0.001098	0.0007	0.000327	0.009897	0.009802	214.234333	213.704667	0.00026	0.002739	0.000808	0.000818	0.000822	0.34561	1.031565	-1.211149	0.569444	-0.000472	0.638589	0.005889	0.001212	0.532164	0.34359	0	213.98	0
AAPL	1,754,495,100	214.32	214.32	213.97	213.98	4,624	-0.001447	0.00007	-0.00028	0.008341	0.008674	214.230333	213.763667	-0.001169	0.001012	0.001016	0.000877	0.000883	0.37671	0.966499	-0.704902	0.357988	-0.000512	0.336149	0.004795	0.001187	0.169591	0.346154	0	213.9	0
AAPL	1,754,495,160	213.985	214.09	213.9	213.9	5,936	-0.000374	0.000047	-0.002611	0.00737	0.008582	214.193	213.815833	-0.001368	0.000394	0.001019	0.000686	0.000889	0.490237	0.908859	-0.441258	0.339943	-0.000551	0.22432	0.004417	0.00116	0.087838	0.348718	0	214.03	1
AAPL	1,754,495,220	213.91	214.045	213.85	214.03	3,048	0.000608	-0.000187	-0.002028	0.007627	0.008719	214.164	213.869833	-0.000626	0.000749	0.000975	0.000714	0.000891	0.466857	0.855949	-0.999832	0.377005	-0.000525	0.311219	0.003753	0.001168	0.263514	0.351282	0	213.88	0
AAPL	1,754,495,280	214.02	214.02	213.69	213.88	9,677	-0.000701	-0.000818	-0.002844	0.006021	0.00825	214.123333	213.9125	-0.001136	-0.000152	0.00102	0.000725	0.000899	0.612316	0.837659	0.27682	0.361538	-0.000542	0.143709	0.003882	0.001186	0.214689	0.353846	0	213.88	0
AAPL	1,754,495,340	213.865	213.955	213.81	213.88	3,432	0	-0.001913	-0.002518	0.004934	0.008582	214.087333	213.9475	-0.000968	-0.000315	0.000768	0.000726	0.000884	0.64819	0.767071	-0.929631	0.402857	-0.000538	0.179423	0.004067	0.001105	0.251656	0.35641	0	214.29	1
AAPL	1,754,495,400	213.91	214.29	213.9	214.29	4,966	0.001917	0.001449	0.000327	0.006482	0.011518	214.092	213.9935	0.000925	0.001386	0.001031	0.00087	0.00094	0.661871	0.741538	-0.614598	0.4801	-0.000397	0.635769	0.004067	0.001177	0.794702	0.358974	0	214.42	1
AAPL	1,754,495,460	214.3	214.545	214.3	214.42	6,596	0.000607	0.002431	0.000233	0.005628	0.013327	214.095333	214.0335	0.001516	0.001806	0.000965	0.000865	0.000914	0.675991	0.688404	-0.302659	0.50939	-0.000262	0.790823	0.004018	0.001196	0.853801	0.361538	0	214.47	1
AAPL	1,754,495,520	214.45	214.565	214.45	214.47	3,789	0.000233	0.002056	0.00042	0.005202	0.013515	214.101333	214.0705	0.001722	0.001866	0.000967	0.000867	0.00091	0.691417	0.612955	-0.86153	0.550971	-0.000161	0.84805	0.004025	0.001154	0.891429	0.364103	0	214.495	1
AAPL	1,754,495,580	214.47	214.58	214.47	214.495	12,045	0.000117	0.002875	0.001097	0.004378	0.014161	214.117	214.101667	0.001765	0.001837	0.000784	0.000851	0.000898	0.739765	0.625286	0.736714	0.590331	-0.000092	0.876078	0.004032	0.001097	0.904494	0.366667	0	214.68	1
AAPL	1,754,495,640	214.51	214.685	214.48	214.68	7,125	0.000862	0.00374	0.002522	0.005998	0.014796	214.153	214.144333	0.002461	0.002501	0.000718	0.000855	0.000891	0.823626	0.601375	-0.235917	0.681013	-0	1.020991	0.004452	0.001078	0.994975	0.369231	0	214.825	1
AAPL	1,754,495,700	214.67	214.825	214.5	214.825	4,477	0.000675	0.002497	0.004019	0.007055	0.014714	214.210333	214.1945	0.002869	0.002944	0.000313	0.000818	0.000888	0.812077	0.609678	-0.756685	0.728606	0.000089	1.049282	0.005197	0.00113	1	0.371795	0	214.77	0
AAPL	1,754,495,760	214.83	214.88	214.67	214.77	7,572	-0.000256	0.001632	0.004114	0.005242	0.015797	214.269	214.231833	0.002338	0.002512	0.000448	0.000813	0.000857	0.848261	0.669537	-0.124779	0.682292	0.000113	0.942076	0.005665	0.001127	0.907563	0.374359	0	214.8	1
AAPL	1,754,495,820	214.71	214.81	214.59	214.8	3,616	0.00014	0.001539	0.00341	0.005571	0.017431	214.317667	214.2715	0.002251	0.002466	0.000454	0.000798	0.000854	0.864271	0.681972	-0.885951	0.692506	0.00012	0.916236	0.006117	0.001131	0.932773	0.376923	0	214.73	0
AAPL	1,754,495,880	214.845	214.845	214.69	214.73	3,219	-0.000326	0.001096	0.003153	0.003458	0.016618	214.362667	214.296167	0.001714	0.002024	0.000536	0.000808	0.000804	0.644929	0.679809	-0.968426	0.624294	0.000085	0.828034	0.00643	0.001083	0.87395	0.379487	0	214.65	0
AAPL	1,754,495,940	214.71	214.72	214.5	214.65	8,147	-0.000373	-0.00014	0.00168	0.002007	0.016937	214.386667	214.3105	0.001228	0.001584	0.000442	0.000781	0.000787	0.663415	0.722121	0.00926	0.717532	0.000023	0.74574	0.00658	0.001043	0.806723	0.382051	0	214.39	0
AAPL	1,754,496,000	214.65	214.66	214.39	214.39	5,905	-0.001211	-0.002025	0.001916	0.001635	0.016789	214.414	214.322167	-0.000112	0.000317	0.000494	0.000749	0.000805	0.704448	0.73888	-0.434971	0.642442	-0.000106	0.547458	0.006415	0.001071	0.588235	0.384615	0	214.51	1
AAPL	1,754,496,060	214.4	214.56	214.4	214.51	6,709	0.00056	-0.001211	0.002852	0.000233	0.017889	214.454667	214.323833	0.000258	0.000869	0.000662	0.000744	0.000727	0.679501	0.741346	-0.281084	0.640351	-0.000158	0.616805	0.006161	0.001062	0.689076	0.387179	0	214.66	1
AAPL	1,754,496,120	214.52	214.66	214.52	214.66	3,718	0.000699	-0.000652	0.002944	0.000909	0.017009	214.496667	214.330333	0.000761	0.001538	0.000779	0.000748	0.000738	0.687311	0.752647	-0.87387	0.72807	-0.000148	0.70838	0.00615	0.000998	0.794393	0.389744	0	214.81	1
AAPL	1,754,496,180	214.66	214.9	214.66	214.81	5,746	0.000699	0.000373	0.004348	0.001492	0.017864	214.558667	214.341	0.001171	0.002188	0.000847	0.000714	0.000748	0.746071	0.716343	-0.472901	0.75	-0.000101	0.790514	0.006213	0.001029	0.91	0.392308	0	214.83	1
AAPL	1,754,496,240	214.77	214.85	214.53	214.83	11,071	0.000093	0.000839	0.004442	0.001912	0.017573	214.622	214.354667	0.000969	0.002218	0.00081	0.000712	0.000745	0.809351	0.770726	0.598293	0.683673	-0.000071	0.776639	0.006405	0.000999	0.883333	0.394872	0	214.92	1
AAPL	1,754,496,300	214.82	214.95	214.76	214.92	10,011	0.000419	0.002472	0.00294	0.003268	0.017734	214.664	214.378	0.001193	0.002528	0.000252	0.000556	0.000723	0.911815	0.81376	0.386391	0.674825	-0.000032	0.811024	0.006341	0.000977	0.946429	0.397436	0	214.92	0
AAPL	1,754,496,360	214.935	214.96	214.88	214.92	15,003	0	0.001911	0.002332	0.002566	0.016843	214.697333	214.396333	0.001037	0.002443	0.000329	0.000546	0.000714	1.086976	0.860317	1.360804	0.663043	-0.000017	0.789042	0.005999	0.000956	0.929825	0.4	0	214.89	0
AAPL	1,754,496,420	214.92	214.975	214.83	214.89	10,220	-0.00014	0.001071	0.001958	0.002379	0.015788	214.725333	214.413333	0.000767	0.002223	0.00034	0.000551	0.000715	1.226805	0.900221	0.364894	0.642599	-0.000026	0.744312	0.005703	0.000967	0.854701	0.402564	0	214.78	0
AAPL	1,754,496,480	214.93	214.97	214.78	214.78	4,135	-0.000512	-0.00014	0.001329	0.002427	0.014621	214.744333	214.430667	0.000166	0.001629	0.00034	0.000575	0.000714	1.190746	0.839424	-0.880495	0.538168	-0.000073	0.639336	0.004815	0.000963	0.666667	0.405128	0	214.98	1
AAPL	1,754,496,540	214.885	214.98	214.87	214.98	5,028	0.000931	0.000698	0.001397	0.003923	0.01559	214.764333	214.458667	0.001004	0.002431	0.000554	0.000582	0.00072	1.052074	0.826052	-0.688248	0.556777	-0.00005	0.862533	0.003713	0.00092	1	0.407692	0	214.83	0

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 1,040

Number of rows:

Total file size: