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
| 2015-03-31T00:00:00
| 27.752268
| 28.21172
| 27.736655
| 28.122505
| 168,362,400
| 28.04534
| 28.02337
| 28.182996
| 27.506611
| 26.495487
| 26.199887
| 23.970534
| 27.920005
| 27.934206
| 27.959012
| 27.978843
| 27.939138
| 27.412123
| 26.804775
| 26.225518
| 24.294412
| 27.903935
| 27.970718
| 28.026055
| 28.023983
| 27.381326
| 26.933604
| 25.385184
| 27.678759
| 27.646444
| 27.707153
| 27.901619
| 28.221957
| 29.117385
| 29.086153
| 28.338024
| 0.03337
| 0.134737
| 16.709969
| 18.726212
| 22.363391
| 28.08571
| 28.462638
| 27.37458
| 26.454057
| 54.851568
| 27.127768
| 28.827302
| 36.745346
| 40.070017
| -28.982618
| -63.254654
| 7,329,964,800
| -0.235624
| 35
| 21.068516
| 28.02337
| 0.405957
| 28.835283
| 27.211457
| 0.551853
| 27.984616
| 29.088322
| 26.880911
| 28.898671
| 27.127768
| 28.013219
| 28.01099
| 27.830331
| 27.475705
| 28.365616
| 28.546275
| 28.480738
| 28.222186
| 28.013219
| 27.804253
| 27.506741
| 27.127768
| 28.898671
| 1
| -0.115277
| 0
| 168,362,400
|
AAPL
| 2015-04-01T00:00:00
| 27.712124
| 27.906165
| 27.455633
| 27.839254
| 162,485,600
| 27.951219
| 27.975529
| 28.142493
| 27.577792
| 26.534351
| 26.23621
| 24.007626
| 27.878428
| 27.893827
| 27.921029
| 27.954596
| 27.921676
| 27.423888
| 26.828652
| 26.254955
| 24.328419
| 27.84335
| 27.941076
| 27.989834
| 28.032042
| 27.413342
| 26.963549
| 25.422414
| 27.761264
| 27.705799
| 27.668712
| 27.864896
| 28.124973
| 29.047721
| 29.095496
| 28.372554
| 0.011203
| 0.11003
| 16.703889
| 17.642698
| 24.678534
| 27.990917
| 28.239602
| 27.571973
| 26.520973
| 49.513186
| 27.339652
| 28.827302
| 25.037579
| 41.329193
| -58.112435
| -74.962421
| 7,167,479,200
| -0.209089
| 34
| 21.082331
| 27.975529
| 0.381517
| 28.738564
| 27.212494
| 0.531939
| 27.958665
| 29.022542
| 26.894787
| 28.898671
| 27.127768
| 28.013219
| 27.900214
| 27.588709
| 27.42515
| 28.063773
| 28.375279
| 28.480738
| 28.222186
| 28.013219
| 27.804253
| 27.506741
| 27.127768
| 28.898671
| 1
| -0.156034
| 0
| 162,485,600
|
AAPL
| 2015-04-02T00:00:00
| 27.950769
| 28.004297
| 27.69874
| 27.886089
| 128,880,400
| 27.902596
| 27.963373
| 28.096993
| 27.650059
| 26.581995
| 26.274232
| 24.046044
| 27.892897
| 27.904181
| 27.925605
| 27.954248
| 27.923914
| 27.44455
| 26.858182
| 26.288536
| 24.364463
| 27.843269
| 27.938717
| 27.975086
| 28.046669
| 27.450616
| 26.997501
| 25.461649
| 27.835328
| 27.784061
| 27.679055
| 27.835165
| 28.043023
| 28.976514
| 29.09982
| 28.405599
| 0.012746
| 0.090573
| 16.439391
| 18.229542
| 23.677892
| 27.950773
| 28.158191
| 27.815351
| 26.520973
| 54.168693
| 27.344118
| 28.827302
| 40.901938
| 34.228288
| -19.114772
| -59.098062
| 7,296,359,600
| -0.163016
| 35
| 21.09364
| 27.963373
| 0.378051
| 28.719476
| 27.207271
| 0.508839
| 27.957913
| 28.97559
| 26.940235
| 28.898671
| 27.127768
| 28.013219
| 27.691307
| 27.47645
| 27.240775
| 27.926982
| 28.141839
| 28.480738
| 28.222186
| 28.013219
| 27.804253
| 27.506741
| 27.127768
| 28.898671
| 0
| -0.090101
| 128,880,400
| 0
|
AAPL
| 2015-04-06T00:00:00
| 28.403534
| 28.43922
| 27.729968
| 27.761193
| 148,776,000
| 27.934937
| 27.971737
| 28.087091
| 27.718717
| 26.640119
| 26.316092
| 24.086615
| 27.995024
| 27.994972
| 27.999132
| 27.995092
| 27.960808
| 27.482157
| 26.898849
| 26.330417
| 24.404652
| 27.934348
| 27.980637
| 27.998666
| 28.076217
| 27.498552
| 27.039665
| 25.505008
| 28.024669
| 27.98204
| 27.832126
| 27.848071
| 27.990328
| 28.912899
| 29.104496
| 28.438886
| 0.049927
| 0.082444
| 15.378991
| 22.195237
| 21.49884
| 27.950773
| 28.124737
| 27.918119
| 26.520973
| 55.602254
| 27.344118
| 28.827302
| 71.428463
| 45.789327
| 36.735538
| -28.571537
| 7,445,135,600
| -0.078608
| 36
| 21.107508
| 27.971737
| 0.386169
| 28.744076
| 27.199398
| 0.526363
| 28.000353
| 29.053079
| 26.947627
| 28.898671
| 27.127768
| 28.013219
| 27.884602
| 27.764907
| 27.579045
| 28.070464
| 28.190159
| 28.480738
| 28.222186
| 28.013219
| 27.804253
| 27.506741
| 27.127768
| 28.898671
| 0
| -0.033278
| 148,776,000
| 0
|
AAPL
| 2015-04-07T00:00:00
| 28.104666
| 28.575268
| 28.097975
| 28.468213
| 140,049,200
| 27.908173
| 27.959136
| 28.059613
| 27.778821
| 26.698643
| 26.355364
| 24.126045
| 28.016952
| 28.014916
| 28.015368
| 28.005054
| 27.971874
| 27.506569
| 26.930581
| 26.365551
| 24.441468
| 27.965208
| 27.993297
| 28.000018
| 28.091352
| 27.537092
| 27.075083
| 25.544988
| 28.18276
| 28.121185
| 27.987541
| 27.870336
| 27.953091
| 28.851551
| 29.106055
| 28.471106
| 0.054647
| 0.076885
| 14.687409
| 22.589697
| 20.154625
| 27.959693
| 28.092397
| 28.013857
| 26.520973
| 47.50844
| 27.344118
| 28.827302
| 51.278017
| 54.536139
| 48.469358
| -48.721983
| 7,305,086,400
| -0.111688
| 35
| 21.119982
| 27.959136
| 0.376948
| 28.713033
| 27.205239
| 0.522698
| 28.010287
| 29.055684
| 26.96489
| 28.827302
| 27.127768
| 27.977535
| 28.190908
| 27.942595
| 27.481656
| 28.651847
| 28.90016
| 28.426212
| 28.17808
| 27.977535
| 27.77699
| 27.491468
| 27.127768
| 28.827302
| 1
| -0.084528
| 0
| 140,049,200
|
AAPL
| 2015-04-08T00:00:00
| 28.01322
| 28.191649
| 27.872708
| 28.068979
| 149,316,800
| 27.883861
| 27.971291
| 28.026068
| 27.836563
| 26.748068
| 26.391788
| 24.166062
| 28.016206
| 28.014608
| 28.015038
| 28.005796
| 27.975054
| 27.526438
| 26.959071
| 26.398178
| 24.477008
| 27.984307
| 27.998448
| 27.996449
| 28.100544
| 27.571687
| 27.107912
| 25.583667
| 28.231787
| 28.183858
| 28.087006
| 27.89915
| 27.926259
| 28.790344
| 29.103965
| 28.501989
| 0.050428
| 0.071593
| 13.75386
| 21.617042
| 22.327954
| 27.959693
| 28.013219
| 28.013857
| 26.520973
| 42.697149
| 27.344118
| 28.827302
| 45.112502
| 55.939661
| 8.480911
| -54.887498
| 7,155,769,600
| -0.076444
| 34
| 21.133059
| 27.971291
| 0.374444
| 28.720179
| 27.222403
| 0.501032
| 28.010567
| 29.012631
| 27.008502
| 28.827302
| 27.127768
| 27.977535
| 28.259303
| 27.943338
| 27.78201
| 28.420631
| 28.736597
| 28.426212
| 28.17808
| 27.977535
| 27.77699
| 27.491468
| 27.127768
| 28.827302
| 1
| -0.127923
| 0
| 149,316,800
|
AAPL
| 2015-04-09T00:00:00
| 28.227331
| 28.231793
| 27.803566
| 28.068976
| 129,936,000
| 27.954786
| 28.019466
| 28.008404
| 27.916183
| 26.79075
| 26.42691
| 24.207238
| 28.058431
| 28.053285
| 28.047698
| 28.025936
| 27.99446
| 27.553924
| 26.992447
| 26.434399
| 24.514325
| 28.046757
| 28.022833
| 28.011931
| 28.115868
| 27.610615
| 27.144259
| 25.624077
| 28.240476
| 28.222506
| 28.154696
| 27.946068
| 27.913281
| 28.733242
| 29.100938
| 28.5326
| 0.063628
| 0.07
| 13.044148
| 20.35008
| 21.965647
| 27.994264
| 28.013219
| 28.013857
| 26.520973
| 47.606849
| 27.344118
| 28.637716
| 68.275701
| 54.88874
| 16.167382
| -31.724299
| 7,285,705,600
| 0.027188
| 35
| 21.144751
| 28.019466
| 0.338929
| 28.697324
| 27.341609
| 0.502147
| 28.031211
| 29.035506
| 27.026916
| 28.827302
| 27.127768
| 27.977535
| 28.025859
| 27.860069
| 27.706919
| 28.17901
| 28.344799
| 28.426212
| 28.17808
| 27.977535
| 27.77699
| 27.491468
| 27.127768
| 28.827302
| 0
| -0.064387
| 129,936,000
| 0
|
AAPL
| 2015-04-10T00:00:00
| 28.347775
| 28.372309
| 27.937391
| 28.091284
| 160,752,000
| 28.018573
| 28.049019
| 28.01456
| 27.970796
| 26.837616
| 26.459749
| 24.249622
| 28.1163
| 28.106828
| 28.093864
| 28.055194
| 28.021638
| 27.585055
| 27.028113
| 26.472287
| 24.552469
| 28.118209
| 28.0541
| 28.038037
| 28.132794
| 27.651589
| 27.182296
| 25.665277
| 28.268355
| 28.277568
| 28.242962
| 28.011988
| 27.916622
| 28.681382
| 29.097345
| 28.563511
| 0.082852
| 0.072571
| 12.18573
| 21.070485
| 20.642387
| 28.015451
| 28.013219
| 28.013857
| 26.520973
| 53.229313
| 27.344118
| 28.575268
| 81.521833
| 64.970012
| 42.859301
| -18.478167
| 7,446,457,600
| 0.028133
| 36
| 21.159408
| 28.049019
| 0.340578
| 28.730174
| 27.367864
| 0.481596
| 28.06136
| 29.024553
| 27.098167
| 28.827302
| 27.339652
| 28.083477
| 28.087563
| 27.943334
| 27.659336
| 28.371561
| 28.51579
| 28.476217
| 28.25902
| 28.083477
| 27.907935
| 27.658009
| 27.339652
| 28.827302
| 0
| -0.009742
| 160,752,000
| 0
|
AAPL
| 2015-04-13T00:00:00
| 28.292021
| 28.675643
| 28.238493
| 28.631034
| 145,460,400
| 28.098866
| 28.085374
| 28.01679
| 28.008344
| 26.880302
| 26.489008
| 24.291639
| 28.151444
| 28.1405
| 28.124349
| 28.076723
| 28.042437
| 27.612779
| 27.061374
| 26.508322
| 24.589678
| 28.167927
| 28.077243
| 28.05938
| 28.145391
| 27.689863
| 27.218579
| 25.705499
| 28.317318
| 28.310079
| 28.319887
| 28.084564
| 27.930515
| 28.634027
| 29.092126
| 28.594471
| 0.092522
| 0.076561
| 12.080454
| 24.028425
| 19.378714
| 28.065638
| 28.013219
| 28.315254
| 26.520973
| 48.972661
| 27.344118
| 28.675643
| 71.189229
| 73.662254
| 87.176922
| -28.810771
| 7,300,997,200
| 0.013749
| 35
| 21.172517
| 28.085374
| 0.324615
| 28.734605
| 27.436143
| 0.481756
| 28.083328
| 29.046839
| 27.119816
| 28.827302
| 27.344118
| 28.08571
| 28.219158
| 28.066007
| 27.78424
| 28.500925
| 28.654076
| 28.477271
| 28.260726
| 28.08571
| 27.910695
| 27.66152
| 27.344118
| 28.827302
| 1
| -0.062972
| 0
| 145,460,400
|
AAPL
| 2015-04-14T00:00:00
| 28.169344
| 28.390148
| 28.08236
| 28.325468
| 102,098,400
| 28.097305
| 28.100429
| 28.009296
| 28.051169
| 26.922537
| 26.517464
| 24.332448
| 28.155024
| 28.145744
| 28.131272
| 28.085143
| 28.052199
| 27.634605
| 27.090531
| 26.541213
| 24.625297
| 28.180741
| 28.085241
| 28.071115
| 28.151704
| 27.723785
| 27.251852
| 25.744084
| 28.3156
| 28.305227
| 28.339609
| 28.14874
| 27.947779
| 28.588422
| 29.08355
| 28.625075
| 0.089258
| 0.0791
| 11.575799
| 22.962564
| 20.769283
| 28.065638
| 28.013219
| 28.329137
| 26.520973
| 48.888828
| 27.344118
| 28.675643
| 61.97597
| 71.562344
| 33.602134
| -38.02403
| 7,198,898,800
| -0.041588
| 34
| 21.181532
| 28.100429
| 0.320977
| 28.742384
| 27.458474
| 0.480162
| 28.09152
| 29.051845
| 27.131195
| 28.827302
| 27.344118
| 28.08571
| 28.402052
| 28.128461
| 27.964902
| 28.565612
| 28.839203
| 28.477271
| 28.260726
| 28.08571
| 27.910695
| 27.66152
| 27.344118
| 28.827302
| 1
| -0.108168
| 0
| 102,098,400
|
AAPL
| 2015-04-15T00:00:00
| 28.276396
| 28.354458
| 28.104659
| 28.193874
| 115,881,600
| 28.149718
| 28.097529
| 28.029547
| 28.089604
| 26.967769
| 26.543701
| 24.372604
| 28.179298
| 28.169499
| 28.153598
| 28.10253
| 28.069445
| 27.659774
| 27.121738
| 26.575573
| 24.661626
| 28.213303
| 28.101999
| 28.091661
| 28.160537
| 27.759413
| 27.286683
| 25.783327
| 28.298251
| 28.300474
| 28.331608
| 28.208546
| 27.969999
| 28.545948
| 29.073097
| 28.655822
| 0.094223
| 0.082125
| 11.107192
| 22.105529
| 19.994109
| 28.187192
| 27.977535
| 28.207468
| 26.520973
| 61.548722
| 27.344118
| 28.675643
| 70.015763
| 67.726987
| 44.473308
| -29.984237
| 7,314,780,400
| -0.070667
| 35
| 21.191891
| 28.097529
| 0.319008
| 28.735545
| 27.459512
| 0.443202
| 28.109127
| 28.995531
| 27.222722
| 28.827302
| 27.344118
| 28.08571
| 28.213951
| 28.037753
| 27.906163
| 28.345541
| 28.521739
| 28.477271
| 28.260726
| 28.08571
| 27.910695
| 27.66152
| 27.344118
| 28.827302
| 0
| -0.04627
| 115,881,600
| 0
|
AAPL
| 2015-04-16T00:00:00
| 28.140358
| 28.347781
| 28.126976
| 28.164892
| 113,476,000
| 28.192541
| 28.07188
| 28.064609
| 28.125229
| 27.005323
| 26.570356
| 24.411034
| 28.17151
| 28.164201
| 28.151561
| 28.105969
| 28.0749
| 27.67862
| 27.148544
| 26.606559
| 24.69624
| 28.211601
| 28.106078
| 28.100185
| 28.162527
| 27.79027
| 27.3183
| 25.820817
| 28.237429
| 28.259292
| 28.299896
| 28.245418
| 27.992353
| 28.503974
| 29.059073
| 28.686015
| 0.086188
| 0.082938
| 10.672056
| 21.347092
| 19.308114
| 28.202806
| 27.977535
| 28.096508
| 26.520973
| 56.669058
| 27.413259
| 28.675643
| 57.597278
| 63.196337
| 36.733617
| -42.402722
| 7,201,304,400
| -0.147543
| 34
| 21.201812
| 28.07188
| 0.291396
| 28.654671
| 27.489089
| 0.422651
| 28.112101
| 28.957403
| 27.266799
| 28.827302
| 27.344118
| 28.08571
| 28.245171
| 28.135884
| 27.995373
| 28.385683
| 28.494969
| 28.477271
| 28.260726
| 28.08571
| 27.910695
| 27.66152
| 27.344118
| 28.827302
| 1
| -0.093116
| 0
| 113,476,000
|
AAPL
| 2015-04-17T00:00:00
| 27.823639
| 28.133658
| 27.758959
| 28.002068
| 207,828,000
| 28.179828
| 28.041212
| 28.067285
| 28.150477
| 27.03889
| 26.5902
| 24.447232
| 28.101936
| 28.10228
| 28.101112
| 28.080303
| 28.055572
| 27.684307
| 27.166309
| 26.63066
| 24.727359
| 28.144528
| 28.082436
| 28.081649
| 28.1507
| 27.811805
| 27.343117
| 25.854773
| 28.085187
| 28.127681
| 28.203502
| 28.240958
| 28.003783
| 28.458379
| 29.037941
| 28.714326
| 0.053644
| 0.077079
| 10.538305
| 20.066398
| 23.938638
| 28.217301
| 27.977535
| 28.070524
| 26.520973
| 55.033507
| 27.455633
| 28.675643
| 30.16416
| 52.5924
| -47.962483
| -69.83584
| 6,993,476,400
| -0.137782
| 33
| 21.219083
| 28.041212
| 0.283105
| 28.607423
| 27.475002
| 0.421377
| 28.084629
| 28.927383
| 27.241874
| 28.675643
| 27.344118
| 28.009881
| 28.205038
| 28.062296
| 27.984234
| 28.2831
| 28.425843
| 28.361404
| 28.167001
| 28.009881
| 27.852761
| 27.629065
| 27.344118
| 28.675643
| 1
| -0.132704
| 0
| 207,828,000
|
AAPL
| 2015-04-20T00:00:00
| 28.459293
| 28.575271
| 27.917318
| 28.006532
| 188,217,200
| 28.185404
| 28.060171
| 28.10306
| 28.184646
| 27.085051
| 26.616045
| 24.486652
| 28.173407
| 28.167192
| 28.156217
| 28.114756
| 28.086627
| 27.714699
| 27.200335
| 26.66687
| 24.764492
| 28.19534
| 28.122254
| 28.111803
| 28.162811
| 27.849184
| 27.380129
| 25.894694
| 28.102774
| 28.123975
| 28.188219
| 28.254829
| 28.022968
| 28.42165
| 29.016985
| 28.743248
| 0.078244
| 0.077312
| 10.286212
| 24.43596
| 21.234888
| 28.217301
| 28.083477
| 28.066469
| 26.520973
| 54.203729
| 27.455633
| 28.675643
| 82.266541
| 56.675993
| 79.745696
| -17.733459
| 7,181,693,600
| -0.053824
| 34
| 21.236144
| 28.060171
| 0.298144
| 28.656459
| 27.463882
| 0.424883
| 28.120311
| 28.970076
| 27.270546
| 28.675643
| 27.344118
| 28.009881
| 27.905418
| 27.677179
| 27.530719
| 28.051878
| 28.280118
| 28.361404
| 28.167001
| 28.009881
| 27.852761
| 27.629065
| 27.344118
| 28.675643
| 0
| -0.065888
| 188,217,200
| 0
|
AAPL
| 2015-04-21T00:00:00
| 28.305397
| 28.593111
| 28.251867
| 28.570809
| 129,740,400
| 28.205477
| 28.056825
| 28.120546
| 28.220242
| 27.135498
| 26.635552
| 24.524696
| 28.199805
| 28.19232
| 28.179168
| 28.132087
| 28.103456
| 27.737863
| 27.229416
| 26.699316
| 24.799725
| 28.217157
| 28.145608
| 28.127367
| 28.167546
| 27.881298
| 27.413582
| 25.932692
| 28.179144
| 28.17521
| 28.201915
| 28.270381
| 28.043294
| 28.389891
| 28.994709
| 28.772134
| 0.084348
| 0.078719
| 10.093849
| 23.430766
| 20.123625
| 28.217301
| 28.08571
| 28.0595
| 26.520973
| 59.267589
| 27.455633
| 28.675643
| 69.652195
| 60.694299
| 93.55287
| -30.347805
| 7,051,953,200
| -0.085082
| 33
| 21.247608
| 28.056825
| 0.294814
| 28.646454
| 27.467196
| 0.415324
| 28.137938
| 28.968586
| 27.30729
| 28.675643
| 27.344118
| 28.009881
| 28.317294
| 28.059317
| 27.659341
| 28.71727
| 28.975247
| 28.361404
| 28.167001
| 28.009881
| 27.852761
| 27.629065
| 27.344118
| 28.675643
| 1
| -0.108431
| 0
| 129,740,400
|
AAPL
| 2015-04-22T00:00:00
| 28.686787
| 28.742545
| 28.173807
| 28.32324
| 150,618,000
| 28.272834
| 28.078348
| 28.134642
| 28.259943
| 27.194141
| 26.661162
| 24.562513
| 28.297202
| 28.282223
| 28.257263
| 28.182514
| 28.148327
| 27.775076
| 27.267768
| 26.738672
| 24.838402
| 28.304667
| 28.205605
| 28.170924
| 28.185842
| 27.922122
| 27.4542
| 25.974105
| 28.399824
| 28.342318
| 28.307851
| 28.315287
| 28.075684
| 28.369751
| 28.975086
| 28.802401
| 0.118594
| 0.086694
| 10.269179
| 23.674959
| 18.39573
| 28.250752
| 28.08571
| 28.0595
| 26.520973
| 64.654562
| 27.69874
| 28.742545
| 94.658122
| 82.192286
| 123.056497
| -5.341878
| 7,202,571,200
| -0.010209
| 34
| 21.261587
| 28.078348
| 0.324376
| 28.7271
| 27.429595
| 0.423767
| 28.19021
| 29.037744
| 27.342675
| 28.742545
| 27.344118
| 28.043332
| 28.383458
| 28.173806
| 28.042215
| 28.51505
| 28.724702
| 28.412517
| 28.208346
| 28.043332
| 27.878318
| 27.643382
| 27.344118
| 28.742545
| 0
| -0.044263
| 150,618,000
| 0
|
AAPL
| 2015-04-23T00:00:00
| 28.920979
| 29.088255
| 28.579735
| 28.615421
| 183,083,600
| 28.342199
| 28.148492
| 28.145348
| 28.294067
| 27.26503
| 26.686003
| 24.602183
| 28.421957
| 28.39836
| 28.359373
| 28.249648
| 28.207762
| 27.820013
| 27.311273
| 26.781886
| 24.879025
| 28.422512
| 28.285855
| 28.231412
| 28.211765
| 27.967565
| 27.498949
| 26.017473
| 28.693992
| 28.585787
| 28.484913
| 28.401894
| 28.125316
| 28.3642
| 28.959947
| 28.834728
| 0.162755
| 0.101906
| 11.168181
| 27.058556
| 16.990949
| 28.423607
| 28.216187
| 28.0595
| 26.520973
| 64.607162
| 27.729968
| 29.088255
| 87.684748
| 83.998355
| 187.207943
| -12.315252
| 7,385,654,800
| 0.077652
| 35
| 21.279043
| 28.148492
| 0.347692
| 28.843877
| 27.453107
| 0.438265
| 28.259807
| 29.136336
| 27.383277
| 29.088255
| 27.344118
| 28.216187
| 28.53438
| 28.326214
| 27.965641
| 28.894953
| 29.103118
| 28.676639
| 28.421995
| 28.216187
| 28.010379
| 27.717364
| 27.344118
| 29.088255
| 0
| 0.010822
| 183,083,600
| 0
|
AAPL
| 2015-04-24T00:00:00
| 29.057026
| 29.13509
| 28.822838
| 29.103865
| 178,103,600
| 28.413124
| 28.215849
| 28.170149
| 28.318155
| 27.337703
| 26.71236
| 24.64249
| 28.548971
| 28.518118
| 28.466704
| 28.323046
| 28.27309
| 27.868524
| 27.357214
| 26.826938
| 24.920597
| 28.55248
| 28.372382
| 28.301541
| 28.241685
| 28.014723
| 27.5459
| 26.0618
| 28.977676
| 28.868598
| 28.711701
| 28.52383
| 28.193226
| 28.373866
| 28.950113
| 28.869406
| 0.206352
| 0.122796
| 12.096116
| 26.47885
| 16.174188
| 28.447024
| 28.239604
| 28.155963
| 26.520973
| 60.875988
| 27.758959
| 29.13509
| 94.327308
| 92.223392
| 197.09861
| -5.672692
| 7,563,758,400
| 0.079795
| 36
| 21.296248
| 28.215849
| 0.386567
| 28.988982
| 27.442716
| 0.409908
| 28.335732
| 29.155547
| 27.515917
| 29.13509
| 27.413259
| 28.274174
| 28.862989
| 28.637724
| 28.354469
| 29.146244
| 29.37151
| 28.728738
| 28.47735
| 28.274174
| 28.070998
| 27.781731
| 27.413259
| 29.13509
| 0
| 0.057866
| 0
| 178,103,600
|
AAPL
| 2015-04-27T00:00:00
| 29.585615
| 29.692674
| 29.251062
| 29.509784
| 387,816,800
| 28.542483
| 28.320675
| 28.230369
| 28.345767
| 27.41301
| 26.752579
| 24.685824
| 28.7563
| 28.712208
| 28.638844
| 28.437825
| 28.374054
| 27.935861
| 27.415856
| 26.881566
| 24.967015
| 28.765661
| 28.502836
| 28.410423
| 28.291389
| 28.073878
| 27.602796
| 26.110985
| 29.33387
| 29.207117
| 29.023601
| 28.697964
| 28.291059
| 28.405685
| 28.950661
| 28.908359
| 0.280325
| 0.154301
| 13.922707
| 32.317308
| 14.632189
| 28.725817
| 28.518396
| 28.237929
| 26.520973
| 72.896496
| 27.758959
| 29.692674
| 94.463544
| 92.158533
| 265.44627
| -5.536456
| 7,951,575,200
| 0.165042
| 37
| 21.335985
| 28.320675
| 0.456967
| 29.234608
| 27.406742
| 0.421219
| 28.454769
| 29.297206
| 27.612331
| 29.692674
| 27.455633
| 28.574154
| 29.004985
| 28.87488
| 28.692733
| 29.187131
| 29.317236
| 29.164733
| 28.838125
| 28.574154
| 28.310183
| 27.93436
| 27.455633
| 29.692674
| 0
| 0.097799
| 387,816,800
| 0
|
AAPL
| 2015-04-28T00:00:00
| 29.119471
| 30.00715
| 28.898668
| 29.98931
| 475,696,000
| 28.637496
| 28.367401
| 28.260255
| 28.36129
| 27.469839
| 26.789113
| 24.72663
| 28.828934
| 28.786256
| 28.712787
| 28.499792
| 28.431393
| 27.982277
| 27.460688
| 26.925881
| 25.008333
| 28.870567
| 28.578912
| 28.478815
| 28.32173
| 28.118785
| 27.649665
| 26.155101
| 29.488621
| 29.399962
| 29.254476
| 28.866067
| 28.397945
| 28.44781
| 28.955396
| 28.949268
| 0.297901
| 0.183021
| 14.555573
| 27.409776
| 17.237793
| 28.883054
| 28.675634
| 28.220086
| 26.520973
| 65.327521
| 27.758959
| 30.00715
| 60.515856
| 83.102236
| 187.196111
| -39.484144
| 7,475,879,200
| 0.020004
| 36
| 21.381483
| 28.367401
| 0.489013
| 29.345427
| 27.389375
| 0.477614
| 28.518074
| 29.473302
| 27.562845
| 30.00715
| 27.455633
| 28.731391
| 29.509784
| 29.326894
| 29.068172
| 29.768506
| 29.951396
| 29.404992
| 29.03247
| 28.731391
| 28.430312
| 28.001658
| 27.455633
| 30.00715
| 1
| 0.031452
| 0
| 475,696,000
|
AAPL
| 2015-04-29T00:00:00
| 28.691252
| 29.349205
| 28.615421
| 29.030266
| 253,544,400
| 28.678982
| 28.41435
| 28.277652
| 28.364903
| 27.520602
| 26.818477
| 24.763941
| 28.801397
| 28.768982
| 28.709474
| 28.517198
| 28.451382
| 28.01008
| 27.493072
| 26.960838
| 25.044979
| 28.880341
| 28.609755
| 28.511969
| 28.33467
| 28.150928
| 27.687331
| 26.19455
| 29.348687
| 29.343261
| 29.303197
| 28.982783
| 28.495912
| 28.489773
| 28.959039
| 28.990084
| 0.274116
| 0.20124
| 14.39264
| 24.732347
| 19.324574
| 28.883054
| 28.675634
| 28.220086
| 26.584287
| 56.067788
| 27.758959
| 30.00715
| 41.468594
| 65.482665
| 86.967045
| -58.531406
| 7,222,334,800
| 0.007531
| 35
| 21.404187
| 28.41435
| 0.471612
| 29.357575
| 27.471125
| 0.49944
| 28.534567
| 29.533447
| 27.535687
| 30.00715
| 27.455633
| 28.731391
| 29.341763
| 28.676376
| 28.233281
| 29.784857
| 30.450244
| 29.404992
| 29.03247
| 28.731391
| 28.430312
| 28.001658
| 27.455633
| 30.00715
| 1
| -0.025431
| 0
| 253,544,400
|
AAPL
| 2015-04-30T00:00:00
| 27.912859
| 28.691251
| 27.785729
| 28.691251
| 332,781,600
| 28.656232
| 28.424387
| 28.293443
| 28.348978
| 27.569163
| 26.841035
| 24.798603
| 28.62369
| 28.613324
| 28.586918
| 28.462258
| 28.409958
| 28.006267
| 27.504119
| 26.97969
| 25.073515
| 28.741046
| 28.561994
| 28.483908
| 28.316943
| 28.16125
| 27.709002
| 26.225883
| 28.812042
| 28.942926
| 29.080117
| 28.991791
| 28.561834
| 28.515645
| 28.953247
| 29.027589
| 0.190264
| 0.199045
| 14.192699
| 21.890598
| 27.631981
| 28.896439
| 28.675634
| 28.220086
| 26.584287
| 45.14686
| 27.758959
| 30.00715
| 6.845524
| 36.276658
| -54.975473
| -93.154476
| 6,889,553,200
| -0.061318
| 34
| 21.430613
| 28.424387
| 0.457815
| 29.340017
| 27.508756
| 0.533055
| 28.475357
| 29.541466
| 27.409247
| 30.00715
| 27.69874
| 28.852945
| 28.885292
| 28.42138
| 28.151508
| 29.155164
| 29.619077
| 29.462365
| 29.125337
| 28.852945
| 28.580553
| 28.19274
| 27.69874
| 30.00715
| 1
| -0.073939
| 0
| 332,781,600
|
AAPL
| 2015-05-01T00:00:00
| 28.760389
| 29.023573
| 27.946312
| 28.124739
| 234,050,400
| 28.749907
| 28.464867
| 28.335462
| 28.351209
| 27.626151
| 26.873157
| 24.838097
| 28.65103
| 28.640063
| 28.613606
| 28.489361
| 28.436914
| 28.035841
| 27.537178
| 27.014952
| 25.110201
| 28.759984
| 28.593994
| 28.519827
| 28.333077
| 28.192598
| 27.747009
| 26.265304
| 28.454659
| 28.639892
| 28.885339
| 28.983161
| 28.621551
| 28.541833
| 28.947901
| 29.065281
| 0.190008
| 0.197238
| 13.337512
| 22.948636
| 23.990725
| 28.896439
| 28.675634
| 28.273058
| 26.584287
| 54.441583
| 27.758959
| 30.00715
| 44.543848
| 30.952655
| 20.423095
| -55.456152
| 7,123,603,600
| -0.050518
| 35
| 21.451483
| 28.464867
| 0.449451
| 29.363769
| 27.565966
| 0.581166
| 28.502502
| 29.664835
| 27.34017
| 30.00715
| 27.729968
| 28.868559
| 28.129946
| 27.568641
| 27.224424
| 28.474164
| 29.035469
| 29.469735
| 29.137266
| 28.868559
| 28.599852
| 28.217285
| 27.729968
| 30.00715
| 0
| -0.015044
| 234,050,400
| 0
|
AAPL
| 2015-05-04T00:00:00
| 28.704628
| 29.121706
| 28.606492
| 28.883057
| 203,953,200
| 28.77444
| 28.479922
| 28.384084
| 28.34764
| 27.683639
| 26.910497
| 24.879173
| 28.661749
| 28.651802
| 28.627609
| 28.508931
| 28.457507
| 28.062067
| 27.567901
| 27.048411
| 25.145966
| 28.751751
| 28.616829
| 28.548224
| 28.346936
| 28.220979
| 27.783276
| 26.303776
| 28.344719
| 28.470291
| 28.741899
| 28.959018
| 28.672339
| 28.56583
| 28.941712
| 29.10278
| 0.183195
| 0.194429
| 12.416215
| 22.70767
| 22.509006
| 28.896439
| 28.710204
| 28.274174
| 26.584287
| 55.1414
| 27.758959
| 30.00715
| 42.063572
| 31.150981
| 56.758836
| -57.936428
| 6,919,650,400
| -0.115121
| 34
| 21.469436
| 28.479922
| 0.452322
| 29.384566
| 27.575279
| 0.595982
| 28.521753
| 29.713717
| 27.329788
| 30.00715
| 27.758959
| 28.883054
| 28.576758
| 28.129943
| 27.499498
| 29.207204
| 29.654019
| 29.476577
| 29.148341
| 28.883054
| 28.617768
| 28.240071
| 27.758959
| 30.00715
| 1
| -0.064613
| 0
| 203,953,200
|
AAPL
| 2015-05-05T00:00:00
| 28.057833
| 28.648875
| 28.053371
| 28.581963
| 197,085,600
| 28.749684
| 28.477581
| 28.378999
| 28.315523
| 27.741331
| 26.937548
| 24.91554
| 28.540966
| 28.543808
| 28.539951
| 28.467922
| 28.426763
| 28.061901
| 27.580794
| 27.068399
| 25.17494
| 28.621459
| 28.57663
| 28.523128
| 28.335571
| 28.230826
| 27.805995
| 26.335405
| 28.255976
| 28.304903
| 28.53885
| 28.883451
| 28.695618
| 28.575569
| 28.927894
| 29.137329
| 0.124172
| 0.180378
| 12.476408
| 20.946568
| 27.350191
| 28.896439
| 28.731391
| 28.274174
| 26.584287
| 48.09792
| 27.758959
| 30.00715
| 13.293986
| 33.300469
| -43.946281
| -86.706014
| 6,722,564,800
| -0.127856
| 33
| 21.485156
| 28.477581
| 0.454483
| 29.386546
| 27.568615
| 0.624658
| 28.47757
| 29.726886
| 27.228254
| 30.00715
| 27.758959
| 28.883054
| 28.810942
| 28.500178
| 28.295728
| 29.015392
| 29.326156
| 29.476577
| 29.148341
| 28.883054
| 28.617768
| 28.240071
| 27.758959
| 30.00715
| 1
| -0.106672
| 0
| 197,085,600
|
AAPL
| 2015-05-06T00:00:00
| 27.881634
| 28.269715
| 27.513625
| 28.227337
| 288,564,000
| 28.669168
| 28.471001
| 28.384174
| 28.283585
| 27.799132
| 26.967658
| 24.951565
| 28.4091
| 28.423412
| 28.438672
| 28.414623
| 28.38483
| 28.054832
| 27.58871
| 27.084503
| 25.201872
| 28.463632
| 28.519873
| 28.484869
| 28.318556
| 28.234518
| 27.82469
| 26.364918
| 28.095028
| 28.10636
| 28.262401
| 28.759674
| 28.691547
| 28.570006
| 28.905515
| 29.168294
| 0.062459
| 0.156794
| 13.308983
| 19.09501
| 31.242752
| 28.760387
| 28.731391
| 28.274174
| 26.584287
| 47.764041
| 27.513625
| 30.00715
| 14.758567
| 23.372042
| -101.248692
| -85.241433
| 6,434,000,800
| -0.121181
| 32
| 21.507424
| 28.471001
| 0.462442
| 29.395885
| 27.546118
| 0.662893
| 28.420814
| 29.746599
| 27.095029
| 30.00715
| 27.513625
| 28.760387
| 28.253359
| 27.857844
| 27.657856
| 28.453348
| 28.848863
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.142099
| 0
| 288,564,000
|
AAPL
| 2015-05-07T00:00:00
| 28.054089
| 28.237741
| 27.776368
| 27.944344
| 175,763,600
| 28.582479
| 28.462339
| 28.397852
| 28.270172
| 27.851146
| 27.000226
| 24.987594
| 28.338097
| 28.356263
| 28.379505
| 28.381847
| 28.359388
| 28.054803
| 27.600957
| 27.103702
| 25.230252
| 28.351799
| 28.480167
| 28.459478
| 28.309556
| 28.241228
| 27.846204
| 26.395789
| 27.930347
| 27.98154
| 28.042653
| 28.620304
| 28.672682
| 28.554912
| 28.877861
| 29.196416
| 0.027153
| 0.130866
| 14.082089
| 18.046708
| 29.527549
| 28.760387
| 28.731391
| 28.274174
| 26.584287
| 52.042535
| 27.513625
| 30.00715
| 21.674675
| 16.575743
| -74.399695
| -78.325325
| 6,609,764,400
| -0.1415
| 33
| 21.521277
| 28.462339
| 0.468825
| 29.399988
| 27.52469
| 0.668605
| 28.385888
| 29.723098
| 27.048678
| 30.00715
| 27.513625
| 28.760387
| 27.888325
| 27.506935
| 27.132235
| 28.263024
| 28.644414
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| -0.071678
| 175,763,600
| 0
|
AAPL
| 2015-05-08T00:00:00
| 28.582645
| 28.582645
| 28.244455
| 28.372116
| 222,201,600
| 28.535041
| 28.474083
| 28.423127
| 28.26006
| 27.907748
| 27.042278
| 25.023547
| 28.387007
| 28.397423
| 28.410757
| 28.400101
| 28.376562
| 28.075503
| 27.626791
| 27.132988
| 25.26361
| 28.351829
| 28.491625
| 28.473693
| 28.32181
| 28.260478
| 27.877539
| 26.431561
| 28.013758
| 28.035138
| 28.020562
| 28.506547
| 28.658809
| 28.543157
| 28.851724
| 29.223695
| 0.041347
| 0.112962
| 14.046268
| 21.041295
| 27.654471
| 28.760387
| 28.760387
| 28.11526
| 26.584287
| 51.114459
| 27.513625
| 30.00715
| 42.871855
| 26.435032
| -4.624428
| -57.128145
| 6,831,966,000
| -0.120902
| 34
| 21.540116
| 28.474083
| 0.468746
| 29.411574
| 27.536592
| 0.652671
| 28.404627
| 29.709969
| 27.099284
| 30.00715
| 27.513625
| 28.760387
| 28.022733
| 27.807724
| 27.56136
| 28.269097
| 28.484106
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| -0.01111
| 222,201,600
| 0
|
AAPL
| 2015-05-11T00:00:00
| 28.291491
| 28.569209
| 28.136953
| 28.531135
| 168,143,200
| 28.405629
| 28.474056
| 28.418645
| 28.252868
| 27.952027
| 27.084751
| 25.058221
| 28.367904
| 28.378163
| 28.392409
| 28.390228
| 28.370018
| 28.083973
| 27.644283
| 27.155929
| 25.293738
| 28.307547
| 28.474235
| 28.463567
| 28.323042
| 28.270576
| 27.902276
| 26.464078
| 28.170682
| 28.129069
| 28.070671
| 28.400518
| 28.641839
| 28.530991
| 28.824654
| 29.248873
| 0.02877
| 0.096124
| 14.184249
| 19.895239
| 27.461973
| 28.431415
| 28.760387
| 28.054482
| 26.728686
| 49.877399
| 27.513625
| 30.00715
| 31.195415
| 31.913982
| -27.054051
| -68.804585
| 6,663,822,800
| -0.105894
| 33
| 21.553719
| 28.474056
| 0.468756
| 29.411569
| 27.536543
| 0.660132
| 28.393852
| 29.714115
| 27.073588
| 30.00715
| 27.513625
| 28.760387
| 28.469915
| 28.357185
| 28.131725
| 28.695376
| 28.808106
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.059269
| 0
| 168,143,200
|
AAPL
| 2015-05-12T00:00:00
| 28.190706
| 28.416912
| 27.95554
| 28.130234
| 192,640,000
| 28.312753
| 28.475124
| 28.422087
| 28.24085
| 27.993243
| 27.129504
| 25.091687
| 28.332464
| 28.34408
| 28.361377
| 28.372089
| 28.356225
| 28.088158
| 27.658663
| 27.17642
| 25.322563
| 28.26847
| 28.447249
| 28.446033
| 28.320605
| 28.276857
| 27.924176
| 26.495247
| 28.279962
| 28.209262
| 28.101456
| 28.305407
| 28.618382
| 28.517969
| 28.797009
| 29.271487
| 0.010549
| 0.079009
| 14.600424
| 18.756349
| 28.140795
| 28.317666
| 28.760387
| 28.037755
| 26.925296
| 45.398842
| 27.513625
| 30.00715
| 27.153573
| 33.740281
| -49.757935
| -72.846427
| 6,471,182,800
| -0.092774
| 32
| 21.569004
| 28.475124
| 0.468049
| 29.411223
| 27.539026
| 0.652463
| 28.374504
| 29.67943
| 27.069579
| 30.00715
| 27.513625
| 28.760387
| 28.332551
| 28.095893
| 27.900295
| 28.528149
| 28.764807
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.100149
| 192,640,000
| 0
|
AAPL
| 2015-05-13T00:00:00
| 28.222059
| 28.48634
| 28.190704
| 28.253414
| 138,776,800
| 28.265833
| 28.472407
| 28.430441
| 28.228255
| 28.034522
| 27.168661
| 25.123823
| 28.310383
| 28.321894
| 28.339944
| 28.35845
| 28.345904
| 28.093409
| 27.673489
| 27.197126
| 25.351414
| 28.251981
| 28.423148
| 28.430646
| 28.319868
| 28.282879
| 27.94581
| 26.526395
| 28.291547
| 28.252968
| 28.118291
| 28.226625
| 28.592241
| 28.504323
| 28.770195
| 29.291729
| -0.001346
| 0.062938
| 14.820591
| 18.936025
| 27.071407
| 28.317666
| 28.760387
| 28.026045
| 27.009717
| 43.264055
| 27.513625
| 30.00715
| 28.41095
| 28.91998
| -31.746044
| -71.58905
| 6,609,959,600
| -0.126846
| 33
| 21.580024
| 28.472407
| 0.469419
| 29.411246
| 27.533569
| 0.637257
| 28.359986
| 29.634499
| 27.085473
| 30.00715
| 27.513625
| 28.760387
| 28.187719
| 27.958527
| 27.726348
| 28.419898
| 28.649091
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| -0.0346
| 0
| 138,776,800
|
AAPL
| 2015-05-14T00:00:00
| 28.880527
| 28.880527
| 28.479628
| 28.53562
| 180,814,000
| 28.3626
| 28.509416
| 28.456568
| 28.232486
| 28.096311
| 27.207205
| 25.159957
| 28.424412
| 28.423464
| 28.423111
| 28.405912
| 28.387029
| 28.124277
| 27.705253
| 27.23046
| 25.38653
| 28.363743
| 28.462016
| 28.465268
| 28.345447
| 28.305142
| 27.979709
| 26.563775
| 28.448336
| 28.419991
| 28.274884
| 28.217082
| 28.584449
| 28.502855
| 28.751757
| 29.312362
| 0.041877
| 0.058726
| 14.133762
| 22.355026
| 24.809959
| 28.317666
| 28.760387
| 27.986456
| 27.009717
| 48.454589
| 27.513625
| 30.00715
| 54.818082
| 36.794202
| 35.682528
| -45.181918
| 6,790,773,600
| -0.062455
| 34
| 21.595745
| 28.509416
| 0.471037
| 29.451491
| 27.567341
| 0.661986
| 28.409561
| 29.733534
| 27.085589
| 30.00715
| 27.513625
| 28.760387
| 28.299701
| 28.113062
| 28.004065
| 28.408698
| 28.595337
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| 0.021617
| 180,814,000
| 0
|
AAPL
| 2015-05-15T00:00:00
| 28.840204
| 29.001461
| 28.714783
| 28.907395
| 152,832,000
| 28.370582
| 28.560244
| 28.476266
| 28.245413
| 28.139286
| 27.247278
| 25.196141
| 28.507571
| 28.499235
| 28.487279
| 28.445393
| 28.421889
| 28.152352
| 27.73512
| 27.262336
| 25.420895
| 28.45058
| 28.49352
| 28.494779
| 28.369279
| 28.324718
| 28.012045
| 26.600394
| 28.678339
| 28.616151
| 28.491524
| 28.257942
| 28.589939
| 28.512373
| 28.739991
| 29.333253
| 0.072047
| 0.06139
| 13.241658
| 23.102408
| 23.874855
| 28.257543
| 28.760387
| 28.003741
| 27.009717
| 42.862971
| 27.513625
| 30.00715
| 53.200963
| 45.476665
| 44.236079
| -46.799037
| 6,637,941,600
| -0.036852
| 33
| 21.608907
| 28.560244
| 0.447396
| 29.455037
| 27.665451
| 0.63706
| 28.450575
| 29.724695
| 27.176455
| 30.00715
| 27.513625
| 28.760387
| 28.746894
| 28.613261
| 28.345995
| 29.014161
| 29.147794
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.030425
| 0
| 152,832,000
|
AAPL
| 2015-05-18T00:00:00
| 29.158245
| 29.276947
| 28.748385
| 28.752866
| 203,531,600
| 28.415943
| 28.595192
| 28.510915
| 28.263852
| 28.175868
| 27.287955
| 25.236723
| 28.637705
| 28.619055
| 28.590504
| 28.510198
| 28.478532
| 28.191799
| 27.772571
| 27.299879
| 25.458082
| 28.593792
| 28.550472
| 28.547239
| 28.405077
| 28.351533
| 28.049886
| 26.639818
| 28.984749
| 28.879806
| 28.748484
| 28.363163
| 28.613813
| 28.536408
| 28.737864
| 29.355845
| 0.120235
| 0.073159
| 12.734986
| 25.12282
| 22.212519
| 28.395286
| 28.760387
| 28.014335
| 27.009717
| 50.382087
| 27.513625
| 29.349205
| 89.596752
| 65.871932
| 69.599989
| -10.403248
| 6,841,473,200
| -0.038915
| 34
| 21.627129
| 28.595192
| 0.466007
| 29.527207
| 27.663177
| 0.595637
| 28.517972
| 29.709246
| 27.326698
| 30.00715
| 27.513625
| 28.760387
| 28.852149
| 28.702838
| 28.565472
| 28.989515
| 29.138827
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| 0.025231
| 203,531,600
| 0
|
AAPL
| 2015-05-19T00:00:00
| 29.131372
| 29.312785
| 29.035065
| 29.270231
| 178,532,800
| 28.523297
| 28.636491
| 28.549396
| 28.279346
| 28.217245
| 27.329251
| 25.276586
| 28.736439
| 28.712204
| 28.673715
| 28.566668
| 28.52875
| 28.228645
| 27.808329
| 27.336146
| 25.494632
| 28.72387
| 28.601537
| 28.594966
| 28.439097
| 28.376678
| 28.08639
| 26.678571
| 29.213086
| 29.105034
| 28.962413
| 28.502273
| 28.650189
| 28.570685
| 28.744205
| 29.379996
| 0.154475
| 0.089422
| 12.335742
| 24.659681
| 21.370562
| 28.544577
| 28.760387
| 28.039429
| 27.7073
| 54.709503
| 27.513625
| 29.312785
| 89.916814
| 77.57151
| 77.054444
| -10.083186
| 6,662,940,400
| -0.030863
| 33
| 21.642984
| 28.636491
| 0.475477
| 29.587445
| 27.685536
| 0.563061
| 28.576391
| 29.702513
| 27.450269
| 30.00715
| 27.513625
| 28.760387
| 29.061193
| 28.845438
| 28.532631
| 29.374
| 29.589754
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.02731
| 0
| 178,532,800
|
AAPL
| 2015-05-20T00:00:00
| 29.129126
| 29.335175
| 28.967869
| 29.115688
| 145,819,600
| 28.648046
| 28.658607
| 28.583505
| 28.306526
| 28.254238
| 27.371703
| 25.317033
| 28.814976
| 28.788008
| 28.743778
| 28.617801
| 28.574933
| 28.263958
| 27.843087
| 27.371651
| 25.530796
| 28.834021
| 28.648455
| 28.639561
| 28.472422
| 28.400675
| 28.122031
| 26.716905
| 29.315992
| 29.256867
| 29.135818
| 28.656134
| 28.696058
| 28.612082
| 28.757518
| 29.40555
| 0.179361
| 0.10741
| 11.804249
| 23.396549
| 21.212984
| 28.645358
| 28.760387
| 28.039429
| 27.735066
| 65.607002
| 27.513625
| 29.335175
| 88.688252
| 89.400606
| 70.078751
| -11.311748
| 6,517,120,800
| -0.061798
| 32
| 21.65588
| 28.658607
| 0.488061
| 29.63473
| 27.682485
| 0.524617
| 28.629033
| 29.678266
| 27.579799
| 30.00715
| 27.513625
| 28.760387
| 29.159741
| 29.006697
| 28.882021
| 29.284417
| 29.437461
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.072095
| 145,819,600
| 0
|
AAPL
| 2015-05-21T00:00:00
| 29.427004
| 29.480757
| 29.077616
| 29.131369
| 158,921,600
| 28.785338
| 28.683909
| 28.634971
| 28.34979
| 28.295143
| 27.412735
| 25.359486
| 28.937382
| 28.904189
| 28.84889
| 28.691365
| 28.640477
| 28.309568
| 27.884769
| 27.412351
| 25.569565
| 28.975649
| 28.721636
| 28.704446
| 28.516362
| 28.431537
| 28.16273
| 26.7578
| 29.412671
| 29.37606
| 29.313043
| 28.830576
| 28.756147
| 28.66385
| 28.779219
| 29.433312
| 0.220578
| 0.130043
| 11.628111
| 24.122454
| 20.001972
| 28.718149
| 28.760387
| 28.082364
| 27.792827
| 59.958717
| 27.513625
| 29.480757
| 97.267429
| 91.957498
| 95.411514
| -2.732571
| 6,676,042,400
| -0.050071
| 33
| 21.670443
| 28.683909
| 0.514764
| 29.713437
| 27.654381
| 0.474076
| 28.70503
| 29.653182
| 27.756878
| 30.00715
| 27.513625
| 28.760387
| 29.144056
| 28.952938
| 28.776751
| 29.320244
| 29.511362
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| -0.010026
| 158,921,600
| 0
|
AAPL
| 2015-05-22T00:00:00
| 29.684555
| 29.780863
| 29.429233
| 29.474029
| 182,384,000
| 28.895529
| 28.715285
| 28.709407
| 28.388346
| 28.336787
| 27.45652
| 25.403403
| 29.086816
| 29.046073
| 28.977454
| 28.781655
| 28.720791
| 28.363489
| 27.932132
| 27.457345
| 25.61051
| 29.139143
| 28.816935
| 28.785183
| 28.568706
| 28.4681
| 28.207716
| 26.800835
| 29.562377
| 29.531296
| 29.51086
| 29.029172
| 28.832053
| 28.72764
| 28.810011
| 29.464106
| 0.270901
| 0.158215
| 12.073118
| 27.229687
| 18.977851
| 28.868201
| 28.760387
| 28.090171
| 27.792827
| 63.806926
| 27.513625
| 29.780863
| 95.752209
| 93.90263
| 135.292162
| -4.247791
| 6,858,426,400
| -0.051492
| 34
| 21.687641
| 28.715285
| 0.556164
| 29.827613
| 27.602958
| 0.462551
| 28.798318
| 29.723419
| 27.873217
| 30.00715
| 27.513625
| 28.760387
| 29.328459
| 29.176161
| 28.925318
| 29.579302
| 29.7316
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 0
| 0.043093
| 182,384,000
| 0
|
AAPL
| 2015-05-26T00:00:00
| 29.030581
| 29.767433
| 28.918597
| 29.698004
| 282,790,400
| 28.969438
| 28.687533
| 28.732259
| 28.41766
| 28.367184
| 27.496853
| 25.444062
| 29.075569
| 29.043257
| 28.985627
| 28.804284
| 28.744621
| 28.389649
| 27.961038
| 27.488498
| 25.64454
| 29.163698
| 28.846963
| 28.809888
| 28.593891
| 28.486358
| 28.238886
| 26.836927
| 29.522865
| 29.515071
| 29.555538
| 29.180293
| 28.897578
| 28.788019
| 28.841319
| 29.495048
| 0.255073
| 0.177587
| 11.249645
| 24.048784
| 23.788316
| 28.985783
| 28.760387
| 28.097418
| 27.962782
| 63.6781
| 27.513625
| 29.780863
| 66.907653
| 86.64243
| 84.963657
| -33.092347
| 6,575,636,000
| -0.146109
| 33
| 21.711993
| 28.687533
| 0.523328
| 29.73419
| 27.640877
| 0.476663
| 28.820438
| 29.773765
| 27.867111
| 30.00715
| 27.513625
| 28.760387
| 29.63155
| 29.482238
| 29.279921
| 29.833867
| 29.98318
| 29.418678
| 29.054623
| 28.760387
| 28.466152
| 28.047239
| 27.513625
| 30.00715
| 1
| -0.011706
| 0
| 282,790,400
|
AAPL
| 2015-05-27T00:00:00
| 29.572582
| 29.621855
| 29.12689
| 29.191839
| 183,332,800
| 29.107626
| 28.710189
| 28.782946
| 28.451746
| 28.40781
| 27.54736
| 25.487143
| 29.174972
| 29.139498
| 29.075928
| 28.874129
| 28.80831
| 28.436039
| 28.003447
| 27.529767
| 25.683625
| 29.273361
| 28.931254
| 28.874529
| 28.639182
| 28.518079
| 28.279989
| 26.878006
| 29.519124
| 29.521758
| 29.589294
| 29.32755
| 28.968358
| 28.852539
| 28.877894
| 29.528004
| 0.283001
| 0.198669
| 10.484991
| 22.111161
| 21.871678
| 29.130245
| 28.760387
| 28.150389
| 28.04054
| 71.559083
| 27.776368
| 29.780863
| 89.609333
| 84.089732
| 120.96878
| -10.390667
| 6,758,968,800
| -0.050365
| 34
| 21.728857
| 28.710189
| 0.552032
| 29.814254
| 27.606124
| 0.464891
| 28.892071
| 29.821853
| 27.962289
| 29.780863
| 27.513625
| 28.647244
| 29.23887
| 28.710307
| 28.390034
| 29.559144
| 30.087707
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 0
| 0.0415
| 183,332,800
| 0
|
AAPL
| 2015-05-28T00:00:00
| 29.514345
| 29.552419
| 29.362049
| 29.532263
| 122,933,200
| 29.236854
| 28.751344
| 28.816049
| 28.475345
| 28.445311
| 27.599618
| 25.52855
| 29.242846
| 29.207652
| 29.143377
| 28.932331
| 28.86262
| 28.478325
| 28.043208
| 27.569066
| 25.721742
| 29.34731
| 29.00784
| 28.93079
| 28.680853
| 28.547199
| 28.31894
| 26.918078
| 29.512132
| 29.526954
| 29.604209
| 29.459832
| 29.039365
| 28.91844
| 28.917424
| 29.562219
| 0.297011
| 0.218338
| 9.774955
| 21.448504
| 21.216199
| 29.247823
| 28.760387
| 28.151506
| 28.10578
| 69.176339
| 27.95554
| 29.780863
| 85.398886
| 80.638624
| 118.332638
| -14.601114
| 6,636,035,600
| 0.017636
| 33
| 21.740041
| 28.751344
| 0.580494
| 29.912332
| 27.590356
| 0.446974
| 28.951335
| 29.845283
| 28.057388
| 29.780863
| 27.513625
| 28.647244
| 29.440443
| 29.25903
| 28.945478
| 29.753995
| 29.935407
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 1
| -0.013217
| 0
| 122,933,200
|
AAPL
| 2015-05-29T00:00:00
| 29.178398
| 29.440439
| 29.09329
| 29.391166
| 203,538,000
| 29.266641
| 28.814621
| 28.826345
| 28.485847
| 28.471493
| 27.655359
| 25.568299
| 29.229957
| 29.202333
| 29.148765
| 28.954701
| 28.886911
| 28.505779
| 28.073081
| 27.600934
| 25.756137
| 29.336681
| 29.048512
| 28.958663
| 28.708424
| 28.56649
| 28.350203
| 26.954395
| 29.432127
| 29.465004
| 29.565463
| 29.544079
| 29.099869
| 28.978541
| 28.954954
| 29.595898
| 0.277804
| 0.230231
| 9.67031
| 20.147997
| 23.800043
| 29.264624
| 28.760387
| 28.168231
| 28.10578
| 58.240389
| 27.95554
| 29.780863
| 66.994078
| 80.667432
| 69.123439
| -33.005922
| 6,432,497,600
| 0.053763
| 32
| 21.75769
| 28.814621
| 0.552589
| 29.919798
| 27.709443
| 0.439295
| 28.97296
| 29.85155
| 28.09437
| 29.780863
| 27.513625
| 28.647244
| 29.476271
| 29.400123
| 29.285901
| 29.590493
| 29.666641
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 1
| -0.059933
| 0
| 203,538,000
|
AAPL
| 2015-06-01T00:00:00
| 29.236624
| 29.426997
| 29.126882
| 29.178394
| 128,451,200
| 29.306283
| 28.838432
| 28.833529
| 28.501839
| 28.489946
| 27.711659
| 25.606935
| 29.23129
| 29.208568
| 29.162281
| 28.98033
| 28.913812
| 28.53444
| 28.103701
| 27.633324
| 25.790768
| 29.331224
| 29.088703
| 28.990223
| 28.737866
| 28.586625
| 28.381515
| 26.990896
| 29.340042
| 29.362544
| 29.484052
| 29.590097
| 29.152433
| 29.034013
| 28.991034
| 29.629036
| 0.264235
| 0.237032
| 9.573139
| 19.251964
| 22.741595
| 29.34973
| 28.760387
| 28.319897
| 28.10578
| 63.973387
| 27.95554
| 29.780863
| 70.18396
| 74.192308
| 65.35942
| -29.81604
| 6,560,948,800
| 0.013741
| 33
| 21.768873
| 28.838432
| 0.560335
| 29.959103
| 27.717762
| 0.428897
| 28.998071
| 29.855864
| 28.140278
| 29.780863
| 27.513625
| 28.647244
| 29.237376
| 29.034312
| 28.890226
| 29.381461
| 29.584525
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 0
| 0.000423
| 128,451,200
| 0
|
AAPL
| 2015-06-02T00:00:00
| 29.106731
| 29.263508
| 28.963393
| 29.084333
| 134,670,400
| 29.301132
| 28.858538
| 28.814374
| 28.522371
| 28.501969
| 27.763351
| 25.644634
| 29.206378
| 29.190052
| 29.153735
| 28.991821
| 28.928652
| 28.556883
| 28.130096
| 27.6625
| 25.823763
| 29.294941
| 29.114255
| 29.011239
| 28.761587
| 28.602857
| 28.40914
| 27.02572
| 29.202991
| 29.252534
| 29.364925
| 29.595541
| 29.194007
| 29.082361
| 29.024032
| 29.660787
| 0.240231
| 0.237672
| 9.86601
| 18.372062
| 24.191985
| 29.34973
| 28.760387
| 28.343314
| 28.298706
| 63.427466
| 28.190704
| 29.780863
| 57.606042
| 64.928027
| 39.680583
| -42.393958
| 6,426,278,400
| 0.047016
| 32
| 21.780358
| 28.858538
| 0.562491
| 29.98352
| 27.733555
| 0.417378
| 29.00842
| 29.843176
| 28.173663
| 29.780863
| 27.513625
| 28.647244
| 29.263501
| 29.100005
| 28.963386
| 29.40012
| 29.563616
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 1
| -0.047973
| 134,670,400
| 0
|
AAPL
| 2015-06-03T00:00:00
| 29.142559
| 29.326213
| 29.093286
| 29.263503
| 123,934,000
| 29.30225
| 28.912774
| 28.815298
| 28.537776
| 28.512626
| 27.806203
| 25.681982
| 29.193615
| 29.181417
| 29.152016
| 29.005525
| 28.945106
| 28.57985
| 28.15674
| 27.691808
| 25.856786
| 29.26611
| 29.141305
| 29.036484
| 28.785908
| 28.619714
| 28.436451
| 27.060525
| 29.107813
| 29.158115
| 29.256676
| 29.567807
| 29.228967
| 29.124462
| 29.054476
| 29.690995
| 0.221544
| 0.234446
| 9.94641
| 18.686619
| 23.301827
| 29.34973
| 28.760387
| 28.622106
| 28.462638
| 63.47538
| 28.479628
| 29.780863
| 50.946304
| 59.578769
| 44.070285
| -49.053696
| 6,550,212,400
| 0.082344
| 33
| 21.790947
| 28.912774
| 0.532731
| 29.978236
| 27.847312
| 0.412899
| 29.021195
| 29.846993
| 28.195396
| 29.780863
| 27.513625
| 28.647244
| 29.111211
| 28.958914
| 28.811096
| 29.259028
| 29.411325
| 29.245795
| 28.914778
| 28.647244
| 28.37971
| 27.998814
| 27.513625
| 29.780863
| 0
| 0.010887
| 0
| 123,934,000
|
AAPL
| 2015-06-04T00:00:00
| 28.972347
| 29.245587
| 28.871563
| 29.02162
| 153,800,400
| 29.286573
| 28.96731
| 28.826541
| 28.552097
| 28.518782
| 27.847087
| 25.717173
| 29.149361
| 29.143404
| 29.124374
| 29.002508
| 28.947202
| 28.595242
| 28.178203
| 27.717165
| 25.887786
| 29.206128
| 29.146978
| 29.048564
| 28.80295
| 28.631812
| 28.459543
| 27.093265
| 29.017372
| 29.053954
| 29.148157
| 29.505028
| 29.255515
| 29.158153
| 29.080672
| 29.718737
| 0.190801
| 0.225717
| 10.545131
| 17.568727
| 25.45418
| 29.326213
| 28.647244
| 28.779344
| 28.567459
| 51.568372
| 28.714783
| 29.780863
| 24.15992
| 44.237422
| 11.401064
| -75.84008
| 6,396,412,000
| 0.067155
| 32
| 21.803742
| 28.96731
| 0.474234
| 29.915777
| 28.018842
| 0.392582
| 29.016543
| 29.801706
| 28.231379
| 29.780863
| 27.776368
| 28.778616
| 29.187353
| 29.048492
| 28.954425
| 29.28142
| 29.42028
| 29.307802
| 29.015146
| 28.778616
| 28.542085
| 28.20533
| 27.776368
| 29.780863
| 1
| -0.038842
| 0
| 153,800,400
|
AAPL
| 2015-06-05T00:00:00
| 28.813339
| 29.046267
| 28.74839
| 29.003712
| 142,507,200
| 29.225206
| 29.005272
| 28.862561
| 28.578002
| 28.520172
| 27.892512
| 25.750054
| 29.082157
| 29.083392
| 29.076523
| 28.985311
| 28.936905
| 28.603795
| 28.194917
| 27.738872
| 25.916896
| 29.120085
| 29.132314
| 29.047549
| 28.813195
| 28.639564
| 28.478677
| 27.124072
| 28.904645
| 28.938672
| 29.015483
| 29.41144
| 29.269411
| 29.18244
| 29.101231
| 29.743376
| 0.151856
| 0.210945
| 11.375246
| 16.711294
| 26.229979
| 29.257912
| 28.647244
| 28.779344
| 28.567459
| 49.558999
| 28.748385
| 29.780863
| 6.291073
| 27.132432
| -23.179801
| -93.708927
| 6,253,904,800
| 0.033641
| 31
| 21.815295
| 29.005272
| 0.42513
| 29.855531
| 28.155013
| 0.393382
| 28.99719
| 29.783953
| 28.210427
| 29.780863
| 27.95554
| 28.868201
| 29.029832
| 28.814078
| 28.655808
| 29.188102
| 29.403857
| 29.350087
| 29.083589
| 28.868201
| 28.652813
| 28.346159
| 27.95554
| 29.780863
| 1
| -0.081166
| 0
| 142,507,200
|
AAPL
| 2015-06-08T00:00:00
| 28.622953
| 28.938747
| 28.405705
| 28.869315
| 210,699,200
| 29.119046
| 29.007288
| 28.857063
| 28.596263
| 28.519827
| 27.933879
| 25.781938
| 28.990316
| 28.999676
| 29.006743
| 28.95237
| 28.912755
| 28.604546
| 28.206181
| 27.756378
| 25.943822
| 29.010585
| 29.095903
| 29.029117
| 28.814958
| 28.642268
| 28.493141
| 27.152658
| 28.741439
| 28.78927
| 28.854648
| 29.28561
| 29.267508
| 29.194615
| 29.114753
| 29.76416
| 0.104425
| 0.189641
| 12.832272
| 15.274674
| 29.50176
| 29.01378
| 28.647244
| 28.786037
| 28.567459
| 40.828583
| 28.405705
| 29.780863
| 15.798051
| 15.416348
| -59.181636
| -84.201949
| 6,043,205,600
| -0.043303
| 30
| 21.831844
| 29.007288
| 0.423111
| 29.85351
| 28.161065
| 0.393702
| 28.961548
| 29.748952
| 28.174145
| 29.780863
| 27.95554
| 28.868201
| 28.869332
| 28.692397
| 28.571456
| 28.990274
| 29.167208
| 29.350087
| 29.083589
| 28.868201
| 28.652813
| 28.346159
| 27.95554
| 29.780863
| 1
| -0.116947
| 0
| 210,699,200
|
AAPL
| 2015-06-09T00:00:00
| 28.537851
| 28.68567
| 28.134712
| 28.376595
| 224,301,600
| 29.069773
| 29.019606
| 28.850392
| 28.617238
| 28.515224
| 27.975328
| 25.813387
| 28.899823
| 28.915708
| 28.934606
| 28.914686
| 28.883916
| 28.601931
| 28.21491
| 27.771853
| 25.969633
| 28.904913
| 29.051195
| 29.004563
| 28.812667
| 28.642743
| 28.505101
| 27.18008
| 28.569523
| 28.630955
| 28.693342
| 29.136208
| 29.251665
| 29.195569
| 29.121502
| 29.780919
| 0.059285
| 0.16357
| 14.648758
| 13.940669
| 31.220856
| 28.843566
| 28.647244
| 28.786037
| 28.567459
| 40.029849
| 28.134712
| 29.780863
| 24.489818
| 15.526314
| -89.361781
| -75.510182
| 5,818,904,000
| 0.001482
| 29
| 21.849153
| 29.019606
| 0.404346
| 29.828297
| 28.210914
| 0.413219
| 28.921196
| 29.747634
| 28.094759
| 29.780863
| 27.95554
| 28.868201
| 28.655802
| 28.372857
| 28.12276
| 28.905899
| 29.188844
| 29.350087
| 29.083589
| 28.868201
| 28.652813
| 28.346159
| 27.95554
| 29.780863
| 1
| -0.146955
| 224,301,600
| 0
|
AAPL
| 2015-06-10T00:00:00
| 28.864847
| 28.96787
| 28.63416
| 28.649838
| 156,349,200
| 28.999
| 29.053313
| 28.882673
| 28.630836
| 28.504573
| 28.026666
| 25.845651
| 28.892828
| 28.906461
| 28.923874
| 28.910155
| 28.882449
| 28.612241
| 28.232013
| 27.793496
| 25.998442
| 28.867654
| 29.036456
| 29.005675
| 28.822377
| 28.651943
| 28.522715
| 27.210443
| 28.548735
| 28.583311
| 28.61852
| 29.003625
| 29.234396
| 29.193354
| 29.125464
| 29.795127
| 0.049329
| 0.140722
| 15.383576
| 17.475211
| 29.085752
| 28.787576
| 28.647244
| 28.803322
| 28.567459
| 45.997284
| 28.134712
| 29.780863
| 44.354092
| 28.213987
| -36.356385
| -55.645908
| 5,975,253,200
| 0.017946
| 30
| 21.861753
| 29.053313
| 0.356929
| 29.76717
| 28.339455
| 0.417698
| 28.91583
| 29.751226
| 28.080433
| 29.780863
| 28.134712
| 28.957787
| 28.452745
| 28.219819
| 27.901786
| 28.770777
| 29.003703
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 0
| -0.071877
| 156,349,200
| 0
|
AAPL
| 2015-06-11T00:00:00
| 28.799898
| 29.156005
| 28.775262
| 28.932038
| 141,563,600
| 28.927555
| 29.082205
| 28.919403
| 28.651788
| 28.495524
| 28.0792
| 25.877348
| 28.874242
| 28.887086
| 28.904801
| 28.900132
| 28.876099
| 28.6196
| 28.246958
| 27.813425
| 26.026317
| 28.831453
| 29.012321
| 28.999307
| 28.829007
| 28.659715
| 28.538026
| 27.239839
| 28.616151
| 28.610691
| 28.601704
| 28.892057
| 29.2142
| 29.187223
| 29.126805
| 29.806567
| 0.035785
| 0.119734
| 15.488318
| 19.430302
| 27.305222
| 28.780854
| 28.647244
| 28.813915
| 28.567459
| 39.780926
| 28.134712
| 29.780863
| 40.408582
| 36.417497
| -27.267831
| -59.591418
| 5,833,689,600
| 0.013856
| 29
| 21.873017
| 29.082205
| 0.30583
| 29.693864
| 28.470545
| 0.416098
| 28.904789
| 29.736985
| 28.072592
| 29.780863
| 28.134712
| 28.957787
| 28.822292
| 28.676715
| 28.488582
| 29.010425
| 29.156002
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 1
| -0.107326
| 0
| 141,563,600
|
AAPL
| 2015-06-12T00:00:00
| 28.481859
| 28.741662
| 28.468422
| 28.710306
| 147,544,800
| 28.857901
| 29.062271
| 28.936514
| 28.667183
| 28.492286
| 28.122488
| 25.908173
| 28.795765
| 28.813408
| 28.839733
| 28.862107
| 28.845773
| 28.614199
| 28.253139
| 27.826662
| 26.05075
| 28.750418
| 28.955145
| 28.96565
| 28.822343
| 28.659355
| 28.546
| 27.265754
| 28.623684
| 28.601101
| 28.561294
| 28.777612
| 29.182102
| 29.172738
| 29.122868
| 29.81412
| -0.000604
| 0.095667
| 16.19184
| 18.375632
| 30.847644
| 28.730463
| 28.778616
| 28.745889
| 28.567459
| 30.780223
| 28.134712
| 29.767433
| 21.261873
| 35.341516
| -78.504379
| -78.738127
| 5,686,144,800
| -0.078905
| 28
| 21.884181
| 29.062271
| 0.331575
| 29.725421
| 28.399121
| 0.4145
| 28.86451
| 29.693509
| 28.03551
| 29.780863
| 28.134712
| 28.957787
| 28.910388
| 28.664772
| 28.529645
| 29.045515
| 29.291131
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 1
| -0.137098
| 0
| 147,544,800
|
AAPL
| 2015-06-15T00:00:00
| 28.425865
| 28.497534
| 28.154866
| 28.242212
| 175,955,600
| 28.776825
| 29.041554
| 28.930243
| 28.676685
| 28.483454
| 28.163372
| 25.937347
| 28.721785
| 28.742946
| 28.776061
| 28.822449
| 28.813472
| 28.606813
| 28.257685
| 27.838527
| 26.074383
| 28.671866
| 28.894535
| 28.926369
| 28.81288
| 28.657607
| 28.552007
| 27.290806
| 28.549308
| 28.544416
| 28.494969
| 28.665643
| 29.13909
| 29.150556
| 29.113816
| 29.81792
| -0.033575
| 0.069818
| 17.383694
| 17.328492
| 34.304168
| 28.730463
| 28.868201
| 28.745889
| 28.567459
| 38.052962
| 28.134712
| 29.621855
| 19.578013
| 27.082823
| -101.536041
| -80.421987
| 5,510,189,200
| -0.042662
| 27
| 21.897332
| 29.041554
| 0.358066
| 29.757686
| 28.325422
| 0.378345
| 28.822734
| 29.579424
| 28.066044
| 29.780863
| 28.134712
| 28.957787
| 28.563981
| 28.3863
| 28.290741
| 28.65954
| 28.837221
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 1
| -0.161868
| 175,955,600
| 0
|
AAPL
| 2015-06-16T00:00:00
| 28.578171
| 28.634162
| 28.302692
| 28.45051
| 125,976,400
| 28.723969
| 29.01255
| 28.94171
| 28.680178
| 28.482482
| 28.199448
| 25.96715
| 28.693062
| 28.712987
| 28.745616
| 28.800242
| 28.795372
| 28.60569
| 28.266118
| 27.853173
| 26.099296
| 28.635747
| 28.850404
| 28.899287
| 28.809017
| 28.6601
| 28.560221
| 27.317083
| 28.484117
| 28.50785
| 28.461495
| 28.573616
| 29.092585
| 29.12539
| 29.102237
| 29.818764
| -0.046874
| 0.04648
| 18.060973
| 18.667225
| 32.381879
| 28.69015
| 28.868201
| 28.760387
| 28.567459
| 26.77825
| 28.134712
| 29.552419
| 31.279995
| 24.039961
| -75.428604
| -68.720005
| 5,636,165,600
| -0.052291
| 28
| 21.906935
| 29.01255
| 0.371363
| 29.755276
| 28.269825
| 0.359787
| 28.799442
| 29.519017
| 28.079868
| 29.780863
| 28.134712
| 28.957787
| 28.359422
| 28.221309
| 28.016753
| 28.563978
| 28.702091
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 0
| -0.082237
| 125,976,400
| 0
|
AAPL
| 2015-06-17T00:00:00
| 28.510973
| 28.640872
| 28.38555
| 28.605039
| 131,672,400
| 28.66081
| 28.98153
| 28.954521
| 28.688304
| 28.47874
| 28.233563
| 25.99634
| 28.656645
| 28.676257
| 28.709517
| 28.773945
| 28.773495
| 28.601976
| 28.272562
| 27.866199
| 26.123293
| 28.59702
| 28.802634
| 28.866153
| 28.802381
| 28.66085
| 28.56639
| 27.342394
| 28.450355
| 28.476693
| 28.451606
| 28.493751
| 29.041613
| 29.097426
| 29.088146
| 29.816723
| -0.06212
| 0.02476
| 18.668243
| 17.954781
| 30.943511
| 28.645358
| 28.868201
| 28.595901
| 28.567459
| 26.666649
| 28.134712
| 29.440439
| 28.816203
| 26.55807
| -69.886193
| -71.183797
| 5,504,493,200
| -0.037049
| 27
| 21.916841
| 28.98153
| 0.386517
| 29.754565
| 28.208496
| 0.362987
| 28.771969
| 29.497942
| 28.045996
| 29.780863
| 28.134712
| 28.957787
| 28.505009
| 28.375855
| 28.173539
| 28.707325
| 28.836479
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 1
| -0.113741
| 0
| 131,672,400
|
AAPL
| 2015-06-18T00:00:00
| 28.640882
| 28.737188
| 28.493065
| 28.495305
| 141,628,800
| 28.627664
| 28.957118
| 28.971274
| 28.700857
| 28.475928
| 28.26871
| 26.025295
| 28.653492
| 28.669825
| 28.698958
| 28.761848
| 28.763294
| 28.603501
| 28.282255
| 27.881539
| 26.148344
| 28.593397
| 28.770192
| 28.842027
| 28.800522
| 28.665117
| 28.574456
| 27.368708
| 28.497265
| 28.493254
| 28.473838
| 28.441
| 28.990234
| 29.070139
| 29.073676
| 29.812651
| -0.062993
| 0.007209
| 18.910394
| 18.895088
| 29.59013
| 28.645358
| 28.957787
| 28.539027
| 28.567459
| 36.175323
| 28.134712
| 29.426997
| 39.168641
| 33.08828
| -50.393736
| -60.831359
| 5,646,122,000
| -0.022532
| 28
| 21.927673
| 28.957118
| 0.392083
| 29.741284
| 28.172952
| 0.350349
| 28.759485
| 29.460182
| 28.058787
| 29.780863
| 28.134712
| 28.957787
| 28.512465
| 28.384058
| 28.257143
| 28.63938
| 28.767787
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 0
| -0.040108
| 141,628,800
| 0
|
AAPL
| 2015-06-19T00:00:00
| 28.354193
| 28.627432
| 28.3094
| 28.602796
| 218,867,600
| 28.581749
| 28.903478
| 28.95022
| 28.703394
| 28.471731
| 28.309789
| 26.057639
| 28.593632
| 28.612437
| 28.645917
| 28.724788
| 28.731825
| 28.593725
| 28.284148
| 27.890899
| 26.170293
| 28.543675
| 28.71277
| 28.79456
| 28.786927
| 28.661913
| 28.576149
| 27.391881
| 28.482922
| 28.47287
| 28.449744
| 28.393413
| 28.929696
| 29.039164
| 29.056132
| 29.805616
| -0.08583
| -0.011399
| 19.514433
| 17.759262
| 31.142053
| 28.645358
| 28.957787
| 28.539027
| 28.567459
| 29.690962
| 28.134712
| 29.326213
| 18.420511
| 28.801785
| -73.752346
| -81.579489
| 5,427,254,400
| -0.104265
| 27
| 21.943631
| 28.903478
| 0.397759
| 29.698996
| 28.10796
| 0.352589
| 28.720885
| 29.426063
| 28.015707
| 29.780863
| 28.134712
| 28.957787
| 28.623712
| 28.510236
| 28.379589
| 28.754359
| 28.867835
| 29.392371
| 29.152033
| 28.957787
| 28.763542
| 28.486988
| 28.134712
| 29.780863
| 1
| -0.076952
| 0
| 218,867,600
|
AAPL
| 2015-06-22T00:00:00
| 28.580408
| 28.681192
| 28.461706
| 28.553531
| 136,157,200
| 28.577495
| 28.84827
| 28.939828
| 28.708047
| 28.476885
| 28.339422
| 26.09202
| 28.590987
| 28.606614
| 28.635839
| 28.711663
| 28.720177
| 28.593202
| 28.291944
| 27.904552
| 26.194274
| 28.543431
| 28.682002
| 28.766112
| 28.782104
| 28.664773
| 28.581507
| 27.416984
| 28.49232
| 28.486835
| 28.449639
| 28.3695
| 28.869954
| 29.009352
| 29.038588
| 29.796775
| -0.084698
| -0.026058
| 19.884107
| 17.680093
| 29.272676
| 28.655435
| 28.957787
| 28.539027
| 28.567459
| 38.401003
| 28.134712
| 29.326213
| 37.406252
| 31.665135
| -47.128951
| -62.593748
| 5,563,411,600
| -0.127444
| 28
| 21.953868
| 28.84827
| 0.358312
| 29.564895
| 28.131646
| 0.354509
| 28.707507
| 29.416525
| 27.998488
| 29.767433
| 28.134712
| 28.951073
| 28.430342
| 28.233251
| 28.112309
| 28.551283
| 28.748374
| 29.382111
| 29.143734
| 28.951073
| 28.758412
| 28.484114
| 28.134712
| 29.767433
| 0
| -0.008069
| 136,157,200
| 0
|
AAPL
| 2015-06-23T00:00:00
| 28.450504
| 28.580405
| 28.416909
| 28.55129
| 121,075,600
| 28.56876
| 28.819267
| 28.911519
| 28.711217
| 28.479741
| 28.35978
| 26.124813
| 28.562891
| 28.57823
| 28.607326
| 28.687921
| 28.699433
| 28.587606
| 28.296117
| 27.915363
| 26.216724
| 28.520342
| 28.644119
| 28.728472
| 28.772004
| 28.664079
| 28.583707
| 27.440451
| 28.476418
| 28.477432
| 28.448457
| 28.353632
| 28.808898
| 28.979077
| 29.019772
| 29.785834
| -0.093208
| -0.039488
| 20.32696
| 17.126525
| 29.214008
| 28.655435
| 28.957787
| 28.508965
| 28.567459
| 35.355864
| 28.134712
| 29.245587
| 28.427341
| 28.084701
| -57.189241
| -71.572659
| 5,442,336,000
| -0.090244
| 27
| 21.962767
| 28.819267
| 0.36617
| 29.551606
| 28.086927
| 0.34955
| 28.68303
| 29.382131
| 27.98393
| 29.621855
| 28.134712
| 28.878284
| 28.574436
| 28.467679
| 28.354949
| 28.687165
| 28.793922
| 29.270889
| 29.053767
| 28.878284
| 28.702801
| 28.452961
| 28.134712
| 29.621855
| 1
| -0.049133
| 0
| 121,075,600
|
AAPL
| 2015-06-24T00:00:00
| 28.69239
| 29.070895
| 28.470664
| 28.49082
| 221,123,600
| 28.551514
| 28.775257
| 28.89396
| 28.721678
| 28.484217
| 28.386423
| 26.159489
| 28.588791
| 28.598987
| 28.620413
| 28.688328
| 28.698892
| 28.591715
| 28.306545
| 27.93075
| 26.241357
| 28.54282
| 28.632036
| 28.711616
| 28.771266
| 28.669675
| 28.590293
| 27.465999
| 28.532725
| 28.525991
| 28.495625
| 28.363627
| 28.754742
| 28.952851
| 29.002398
| 29.774056
| -0.079518
| -0.047494
| 19.124535
| 24.151891
| 25.900218
| 28.61288
| 28.957787
| 28.577837
| 28.567459
| 44.250412
| 28.134712
| 29.156005
| 54.605152
| 40.146248
| -8.375029
| -45.394848
| 5,663,459,600
| -0.153853
| 28
| 21.979559
| 28.775257
| 0.320969
| 29.417195
| 28.133319
| 0.367148
| 28.683922
| 29.418217
| 27.949626
| 29.552419
| 28.134712
| 28.843566
| 28.482606
| 28.384807
| 28.31911
| 28.548304
| 28.646103
| 29.21784
| 29.010855
| 28.843566
| 28.676276
| 28.438101
| 28.134712
| 29.552419
| 0
| 0.016003
| 221,123,600
| 0
|
AAPL
| 2015-06-25T00:00:00
| 28.555773
| 28.936516
| 28.555773
| 28.860368
| 127,752,400
| 28.527102
| 28.727328
| 28.871025
| 28.727265
| 28.494693
| 28.408435
| 26.193891
| 28.582187
| 28.59113
| 28.610468
| 28.676277
| 28.687882
| 28.590306
| 28.313104
| 27.943127
| 26.264386
| 28.543594
| 28.611132
| 28.685602
| 28.76476
| 28.671558
| 28.593647
| 27.489843
| 28.578134
| 28.557944
| 28.528848
| 28.380621
| 28.703059
| 28.92772
| 28.985136
| 29.761053
| -0.078785
| -0.053752
| 18.007998
| 22.467511
| 24.093908
| 28.61288
| 28.957787
| 28.652482
| 28.567459
| 44.661152
| 28.134712
| 29.156005
| 41.228215
| 41.420236
| -13.655783
| -58.771785
| 5,535,707,200
| -0.217236
| 27
| 21.989026
| 28.727328
| 0.272742
| 29.272813
| 28.181844
| 0.373067
| 28.671717
| 29.417851
| 27.925583
| 29.440439
| 28.134712
| 28.787576
| 28.74465
| 28.418404
| 28.144419
| 29.018636
| 29.344881
| 29.132287
| 28.941651
| 28.787576
| 28.6335
| 28.414138
| 28.134712
| 29.440439
| 1
| -0.028386
| 0
| 127,752,400
|
AAPL
| 2015-06-26T00:00:00
| 28.387793
| 28.665511
| 28.334041
| 28.593842
| 176,267,200
| 28.517695
| 28.687798
| 28.829457
| 28.732214
| 28.509679
| 28.428722
| 26.224124
| 28.543308
| 28.554159
| 28.57621
| 28.650051
| 28.664799
| 28.582364
| 28.315069
| 27.951932
| 26.285515
| 28.518265
| 28.578796
| 28.64843
| 28.751447
| 28.668745
| 28.593238
| 27.511673
| 28.546928
| 28.543561
| 28.520972
| 28.389255
| 28.649801
| 28.900414
| 28.966455
| 29.746324
| -0.090712
| -0.061144
| 17.563158
| 21.088608
| 26.720655
| 28.686794
| 28.957787
| 28.702872
| 28.567459
| 45.079876
| 28.134712
| 29.156005
| 24.780412
| 40.204593
| -51.342918
| -75.219588
| 5,359,440,000
| -0.224014
| 26
| 22.00171
| 28.687798
| 0.260965
| 29.209727
| 28.165869
| 0.358669
| 28.644677
| 29.362014
| 27.927339
| 29.426997
| 28.134712
| 28.780854
| 28.682687
| 28.428858
| 28.301944
| 28.809601
| 29.06343
| 29.122018
| 28.933344
| 28.780854
| 28.628365
| 28.411261
| 28.134712
| 29.426997
| 1
| -0.066197
| 0
| 176,267,200
|
AAPL
| 2015-06-29T00:00:00
| 27.890593
| 28.325089
| 27.879395
| 28.098882
| 196,645,600
| 28.464168
| 28.620497
| 28.757698
| 28.733553
| 28.511464
| 28.442015
| 26.251396
| 28.412765
| 28.433511
| 28.470731
| 28.58101
| 28.605244
| 28.555236
| 28.303899
| 27.950717
| 26.301486
| 28.404247
| 28.502871
| 28.57621
| 28.718442
| 28.652453
| 28.582582
| 27.528254
| 28.323136
| 28.36511
| 28.39244
| 28.351803
| 28.582416
| 28.86231
| 28.941146
| 29.728055
| -0.138686
| -0.076653
| 18.154502
| 19.147561
| 32.492324
| 28.475145
| 28.830129
| 28.739268
| 28.567459
| 38.449578
| 27.879395
| 29.156005
| 0.877114
| 22.295247
| -123.467545
| -99.122886
| 5,162,794,400
| -0.266707
| 25
| 22.014704
| 28.620497
| 0.284483
| 29.189463
| 28.05153
| 0.355629
| 28.572859
| 29.284117
| 27.861601
| 29.326213
| 27.879395
| 28.602804
| 28.462448
| 28.259385
| 28.130978
| 28.590855
| 28.793918
| 28.984764
| 28.773529
| 28.602804
| 28.43208
| 28.189014
| 27.879395
| 29.326213
| 1
| -0.098194
| 0
| 196,645,600
|
AAPL
| 2015-06-30T00:00:00
| 28.092159
| 28.246697
| 27.964498
| 28.123514
| 177,482,800
| 28.415567
| 28.569768
| 28.720162
| 28.72621
| 28.518494
| 28.455428
| 26.279421
| 28.348644
| 28.371447
| 28.412489
| 28.536569
| 28.565776
| 28.537076
| 28.298327
| 27.953518
| 26.319303
| 28.336609
| 28.452554
| 28.525014
| 28.69329
| 28.641419
| 28.575654
| 27.54657
| 28.098042
| 28.181804
| 28.255586
| 28.298979
| 28.511778
| 28.818155
| 28.911941
| 29.707337
| -0.158612
| -0.093045
| 18.703607
| 17.904455
| 30.382845
| 28.475145
| 28.823414
| 28.814294
| 28.567459
| 35.565084
| 27.879395
| 29.156005
| 16.666336
| 14.107954
| -96.02206
| -83.333664
| 5,340,277,200
| -0.266539
| 26
| 22.026784
| 28.569768
| 0.283673
| 29.137113
| 28.002423
| 0.350349
| 28.527078
| 29.227777
| 27.82638
| 29.326213
| 27.879395
| 28.602804
| 28.031692
| 27.738296
| 27.585999
| 28.183989
| 28.477386
| 28.984764
| 28.773529
| 28.602804
| 28.43208
| 28.189014
| 27.879395
| 29.326213
| 0
| -0.02506
| 0
| 177,482,800
|
AAPL
| 2015-07-01T00:00:00
| 28.354193
| 28.430342
| 28.217573
| 28.421383
| 120,955,200
| 28.399889
| 28.53035
| 28.671426
| 28.727186
| 28.524973
| 28.473714
| 26.30879
| 28.349754
| 28.36831
| 28.40352
| 28.519989
| 28.549501
| 28.529904
| 28.299797
| 27.961452
| 26.339551
| 28.32545
| 28.432023
| 28.496863
| 28.678701
| 28.637095
| 28.573649
| 27.567215
| 28.036034
| 28.100273
| 28.183605
| 28.256912
| 28.44662
| 28.773649
| 28.882284
| 29.685524
| -0.151513
| -0.104738
| 18.588934
| 20.170795
| 28.491098
| 28.475145
| 28.750625
| 28.873085
| 28.567459
| 42.24466
| 27.879395
| 29.070895
| 39.848729
| 19.130726
| -43.366646
| -60.151271
| 5,461,232,400
| -0.234189
| 27
| 22.035343
| 28.53035
| 0.253007
| 29.036364
| 28.024335
| 0.347309
| 28.510613
| 29.205231
| 27.815994
| 29.245587
| 27.879395
| 28.562491
| 28.101118
| 27.955539
| 27.818919
| 28.237738
| 28.383317
| 28.923166
| 28.723702
| 28.562491
| 28.401281
| 28.17176
| 27.879395
| 29.245587
| 0
| 0.037594
| 0
| 120,955,200
|
AAPL
| 2015-07-02T00:00:00
| 28.318373
| 28.374364
| 28.168314
| 28.316133
| 108,844,000
| 28.367638
| 28.497651
| 28.623587
| 28.719818
| 28.524759
| 28.48988
| 26.338831
| 28.343478
| 28.35923
| 28.390421
| 28.50166
| 28.531722
| 28.521609
| 28.300286
| 27.96852
| 26.359241
| 28.310629
| 28.411834
| 28.469705
| 28.662669
| 28.631658
| 28.570573
| 27.587211
| 28.105846
| 28.116506
| 28.167048
| 28.225508
| 28.38743
| 28.728303
| 28.851985
| 29.662664
| -0.147083
| -0.113207
| 18.598965
| 19.37907
| 28.311142
| 28.475145
| 28.715907
| 28.945316
| 28.673401
| 46.845498
| 27.879395
| 29.070895
| 36.842433
| 31.119166
| -44.224775
| -63.157567
| 5,352,388,400
| -0.199827
| 26
| 22.042982
| 28.497651
| 0.234457
| 28.966564
| 28.028738
| 0.33835
| 28.492304
| 29.169005
| 27.815604
| 29.156005
| 27.879395
| 28.5177
| 28.334036
| 28.23773
| 28.121267
| 28.450499
| 28.546805
| 28.854725
| 28.66834
| 28.5177
| 28.36706
| 28.15259
| 27.879395
| 29.156005
| 1
| -0.009024
| 108,844,000
| 0
|
AAPL
| 2015-07-06T00:00:00
| 28.21982
| 28.271333
| 27.962258
| 27.982416
| 112,241,600
| 28.354201
| 28.467975
| 28.585244
| 28.705795
| 28.518979
| 28.499931
| 26.367583
| 28.318746
| 28.333883
| 28.364174
| 28.476038
| 28.507729
| 28.509774
| 28.298168
| 27.973496
| 26.377754
| 28.283753
| 28.385374
| 28.438646
| 28.643061
| 28.623633
| 28.565226
| 27.605927
| 28.201447
| 28.157698
| 28.153862
| 28.199846
| 28.332191
| 28.680931
| 28.820472
| 29.638476
| -0.149797
| -0.120525
| 19.080929
| 18.059711
| 30.323024
| 28.475145
| 28.659917
| 29.004105
| 28.675634
| 46.08856
| 27.879395
| 29.070895
| 28.571117
| 35.087426
| -61.43609
| -71.428883
| 5,240,146,800
| -0.152825
| 25
| 22.050716
| 28.467975
| 0.229914
| 28.927802
| 28.008148
| 0.339311
| 28.466353
| 29.144975
| 27.787732
| 29.156005
| 27.879395
| 28.5177
| 28.287017
| 28.199669
| 28.080966
| 28.40572
| 28.493068
| 28.854725
| 28.66834
| 28.5177
| 28.36706
| 28.15259
| 27.879395
| 29.156005
| 1
| -0.048838
| 112,241,600
| 0
|
AAPL
| 2015-07-07T00:00:00
| 28.150393
| 28.253417
| 27.720375
| 28.195185
| 187,787,200
| 28.311199
| 28.444347
| 28.541795
| 28.687662
| 28.515158
| 28.502908
| 26.395756
| 28.285075
| 28.300521
| 28.331285
| 28.446434
| 28.480242
| 28.495681
| 28.294279
| 27.976999
| 26.395392
| 28.246697
| 28.355128
| 28.405196
| 28.621281
| 28.613934
| 28.558304
| 27.623667
| 28.226018
| 28.188851
| 28.134223
| 28.176341
| 28.280591
| 28.630776
| 28.787329
| 29.612827
| -0.155755
| -0.127571
| 20.026106
| 16.273744
| 31.811829
| 28.395635
| 28.573686
| 29.012506
| 28.675634
| 41.615481
| 27.720375
| 29.070895
| 31.840893
| 32.418148
| -75.425982
| -68.159107
| 5,052,359,600
| -0.105003
| 24
| 22.063468
| 28.444347
| 0.237312
| 28.91897
| 27.969724
| 0.353709
| 28.436262
| 29.143679
| 27.728844
| 29.156005
| 27.720375
| 28.43819
| 28.151137
| 28.030941
| 27.842062
| 28.340016
| 28.460212
| 28.817196
| 28.607594
| 28.43819
| 28.268785
| 28.0276
| 27.720375
| 29.156005
| 1
| -0.082635
| 0
| 187,787,200
|
AAPL
| 2015-07-08T00:00:00
| 27.451612
| 27.915224
| 27.444894
| 27.87939
| 243,046,400
| 28.21131
| 28.390035
| 28.47559
| 28.644982
| 28.506778
| 28.495374
| 26.421352
| 28.118383
| 28.146174
| 28.195951
| 28.355996
| 28.401116
| 28.454737
| 28.272104
| 27.966596
| 26.405902
| 28.090408
| 28.260582
| 28.321336
| 28.572808
| 28.585946
| 28.537486
| 27.634173
| 27.985619
| 28.021138
| 27.996318
| 28.098289
| 28.214084
| 28.566758
| 28.745772
| 29.583181
| -0.214391
| -0.144935
| 21.40033
| 14.263258
| 32.705762
| 28.190705
| 28.385554
| 29.055059
| 28.675634
| 33.356906
| 27.444894
| 29.070895
| 0.413206
| 20.275072
| -142.963251
| -99.586794
| 4,809,313,200
| -0.211688
| 23
| 22.078008
| 28.390035
| 0.323452
| 29.036939
| 27.743131
| 0.385864
| 28.342486
| 29.114214
| 27.570757
| 29.156005
| 27.444894
| 28.300449
| 28.041395
| 27.829373
| 27.508353
| 28.362415
| 28.574437
| 28.752182
| 28.50236
| 28.300449
| 28.098538
| 27.811071
| 27.444894
| 29.156005
| 1
| -0.111117
| 0
| 243,046,400
|
AAPL
| 2015-07-09T00:00:00
| 26.891695
| 27.785322
| 26.701324
| 27.738289
| 314,380,000
| 28.03124
| 28.291377
| 28.385555
| 28.600426
| 28.487036
| 28.480858
| 26.444039
| 27.873045
| 27.918087
| 27.995296
| 28.222878
| 28.285007
| 28.393441
| 28.235777
| 27.94531
| 26.410736
| 27.850478
| 28.117883
| 28.199498
| 28.504052
| 28.543444
| 28.50573
| 27.638853
| 27.488602
| 27.621938
| 27.708095
| 27.93703
| 28.120831
| 28.482307
| 28.691389
| 29.547773
| -0.302553
| -0.176459
| 23.673784
| 11.842396
| 38.797162
| 27.683417
| 28.013769
| 29.055059
| 28.675634
| 25.790401
| 26.701324
| 29.070895
| 8.034004
| 13.429367
| -188.248563
| -91.965996
| 4,494,933,200
| -0.280915
| 22
| 22.094751
| 28.291377
| 0.447961
| 29.187299
| 27.395455
| 0.445855
| 28.204315
| 29.096026
| 27.312604
| 29.156005
| 26.701324
| 27.928664
| 27.60391
| 27.292596
| 27.13358
| 27.762926
| 28.07424
| 28.5767
| 28.218316
| 27.928664
| 27.639012
| 27.226625
| 26.701324
| 29.156005
| 1
| -0.134915
| 0
| 314,380,000
|
AAPL
| 2015-07-10T00:00:00
| 27.610624
| 27.738285
| 27.147013
| 27.31051
| 245,418,000
| 27.936725
| 28.231914
| 28.331087
| 28.578814
| 28.478427
| 28.471858
| 26.468572
| 27.820561
| 27.862185
| 27.936116
| 28.167218
| 28.233131
| 28.362742
| 28.219326
| 27.938683
| 26.422675
| 27.774003
| 28.053049
| 28.139888
| 28.465236
| 28.52038
| 28.488498
| 27.65046
| 27.197508
| 27.346533
| 27.490958
| 27.780299
| 28.026728
| 28.394322
| 28.634203
| 29.510103
| -0.310828
| -0.203332
| 25.784847
| 10.363054
| 33.950656
| 27.565833
| 27.973455
| 29.055059
| 28.675634
| 40.80841
| 26.701324
| 29.070895
| 38.37406
| 15.60709
| -111.088548
| -61.62594
| 4,740,351,200
| -0.195845
| 23
| 22.109688
| 28.231914
| 0.455771
| 29.143457
| 27.320371
| 0.482649
| 28.147773
| 29.113071
| 27.182476
| 29.070895
| 26.701324
| 27.886109
| 27.126114
| 26.466905
| 26.042115
| 27.550904
| 28.210112
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 0
| -0.054587
| 245,418,000
| 0
|
AAPL
| 2015-07-13T00:00:00
| 28.143677
| 28.166073
| 27.84356
| 28.002577
| 165,762,000
| 27.912314
| 28.215005
| 28.3043
| 28.58343
| 28.486768
| 28.466204
| 26.496756
| 27.885184
| 27.913365
| 27.968048
| 28.165078
| 28.22625
| 28.354152
| 28.217335
| 27.942742
| 26.439799
| 27.81163
| 28.044646
| 28.125471
| 28.448172
| 28.511571
| 28.481999
| 27.667128
| 27.314685
| 27.375183
| 27.466549
| 27.681026
| 27.949048
| 28.31343
| 28.580974
| 29.472611
| -0.271246
| -0.216915
| 26.289454
| 15.769019
| 31.197073
| 27.565833
| 27.928664
| 28.986728
| 28.675634
| 44.982023
| 26.701324
| 29.070895
| 60.869793
| 35.759286
| -27.260879
| -39.130207
| 4,906,113,200
| -0.114854
| 24
| 22.120704
| 28.215005
| 0.45227
| 29.119545
| 27.310464
| 0.498967
| 28.147383
| 29.145316
| 27.14945
| 29.070895
| 26.701324
| 27.886109
| 27.498641
| 27.258997
| 26.907369
| 27.850269
| 28.089913
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 0
| 0.014367
| 165,762,000
| 0
|
AAPL
| 2015-07-14T00:00:00
| 28.132479
| 28.302694
| 28.004818
| 28.228785
| 127,072,400
| 27.936502
| 28.200335
| 28.284681
| 28.570872
| 28.492402
| 28.46104
| 26.529174
| 27.934643
| 27.953204
| 27.993345
| 28.162115
| 28.219037
| 28.345458
| 28.215102
| 27.946499
| 26.456642
| 27.85166
| 28.036786
| 28.112254
| 28.430487
| 28.502247
| 28.475391
| 27.683404
| 27.686739
| 27.600991
| 27.572832
| 27.637824
| 27.887474
| 28.239615
| 28.531522
| 29.435464
| -0.238037
| -0.221139
| 26.34294
| 17.115667
| 29.801156
| 27.565833
| 27.928664
| 28.952578
| 28.675634
| 46.243462
| 26.701324
| 29.070895
| 60.397216
| 53.21369
| -11.933537
| -39.602784
| 4,779,040,800
| -0.151947
| 23
| 22.129107
| 28.200335
| 0.449822
| 29.09998
| 27.30069
| 0.508565
| 28.145964
| 29.163093
| 27.128834
| 29.070895
| 26.701324
| 27.886109
| 28.051103
| 27.936134
| 27.728591
| 28.258646
| 28.373616
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 1
| -0.02675
| 0
| 127,072,400
|
AAPL
| 2015-07-15T00:00:00
| 28.403473
| 28.477382
| 28.125755
| 28.15711
| 134,596,800
| 27.967634
| 28.1916
| 28.279306
| 28.564849
| 28.504594
| 28.456245
| 26.559762
| 28.028409
| 28.035071
| 28.056442
| 28.184056
| 28.233224
| 28.347734
| 28.220059
| 27.955548
| 26.476013
| 27.936564
| 28.056133
| 28.121392
| 28.423923
| 28.499907
| 28.474251
| 27.702054
| 28.143268
| 27.951922
| 27.773306
| 27.668727
| 27.849351
| 28.178315
| 28.488412
| 29.399903
| -0.187687
| -0.214449
| 25.877097
| 18.868304
| 28.19723
| 27.589353
| 27.928664
| 28.830512
| 28.675634
| 46.610596
| 26.701324
| 28.936516
| 76.152259
| 65.806423
| 21.397985
| -23.847741
| 4,913,637,600
| -0.153148
| 24
| 22.138381
| 28.1916
| 0.443755
| 29.079109
| 27.304091
| 0.489368
| 28.170488
| 29.149223
| 27.191753
| 29.070895
| 26.701324
| 27.886109
| 28.146663
| 27.990633
| 27.848787
| 28.288509
| 28.44454
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 0
| 0.038229
| 134,596,800
| 0
|
AAPL
| 2015-07-16T00:00:00
| 28.781981
| 28.795421
| 28.52218
| 28.609527
| 144,889,600
| 28.010413
| 28.205151
| 28.275991
| 28.579332
| 28.512554
| 28.447428
| 26.592951
| 28.179123
| 28.170873
| 28.168063
| 28.238413
| 28.275436
| 28.364763
| 28.234847
| 27.971913
| 26.498958
| 28.084627
| 28.11236
| 28.160059
| 28.432438
| 28.507207
| 28.480701
| 27.724165
| 28.571867
| 28.380091
| 28.072905
| 27.781727
| 27.843268
| 28.136181
| 28.455177
| 29.367572
| -0.115907
| -0.194741
| 24.586759
| 22.647542
| 26.486039
| 27.748372
| 27.928664
| 28.745405
| 28.675634
| 52.51121
| 26.701324
| 28.795421
| 99.358154
| 78.635877
| 82.376848
| -0.641846
| 5,058,527,200
| -0.113706
| 25
| 22.148936
| 28.205151
| 0.457931
| 29.121013
| 27.289288
| 0.490168
| 28.228726
| 29.209062
| 27.24839
| 29.070895
| 26.701324
| 27.886109
| 28.335537
| 28.193691
| 27.983909
| 28.545319
| 28.687164
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 0
| 0.093595
| 144,889,600
| 0
|
AAPL
| 2015-07-17T00:00:00
| 29.030581
| 29.030581
| 28.737185
| 28.90964
| 184,658,800
| 28.081633
| 28.224636
| 28.285219
| 28.602311
| 28.529598
| 28.442948
| 26.626675
| 28.349415
| 28.327183
| 28.300758
| 28.310428
| 28.333524
| 28.390873
| 28.255787
| 27.992877
| 26.524148
| 28.270112
| 28.190972
| 28.218105
| 28.450134
| 28.520839
| 28.492249
| 27.74842
| 28.942896
| 28.790181
| 28.455843
| 27.954212
| 27.872548
| 28.116341
| 28.433542
| 29.33947
| -0.038516
| -0.163496
| 22.841685
| 25.329494
| 25.250729
| 27.865952
| 27.928664
| 28.71741
| 28.710204
| 57.010326
| 26.701324
| 29.030581
| 100
| 91.836804
| 114.441305
| -0
| 5,243,186,000
| -0.067627
| 26
| 22.162841
| 28.224636
| 0.484942
| 29.194519
| 27.254752
| 0.487448
| 28.305093
| 29.27999
| 27.330196
| 29.070895
| 26.701324
| 27.886109
| 28.699861
| 28.6043
| 28.426619
| 28.877541
| 28.973102
| 28.511676
| 28.165719
| 27.886109
| 27.6065
| 27.208412
| 26.701324
| 29.070895
| 0
| 0.140464
| 184,658,800
| 0
|
AAPL
| 2015-07-20T00:00:00
| 29.579304
| 29.780873
| 29.272467
| 29.332939
| 235,600,800
| 28.217582
| 28.285891
| 28.329116
| 28.632815
| 28.554494
| 28.451494
| 26.664879
| 28.595393
| 28.554842
| 28.497457
| 28.425781
| 28.429354
| 28.437478
| 28.290616
| 28.024291
| 26.554548
| 28.542416
| 28.319988
| 28.31765
| 28.488447
| 28.548463
| 28.514751
| 27.7778
| 29.361565
| 29.214241
| 28.922599
| 28.197777
| 27.945015
| 28.125894
| 28.428053
| 29.317629
| 0.066329
| -0.117531
| 22.665554
| 33.828892
| 22.376555
| 28.241098
| 28.241098
| 28.714049
| 28.731391
| 68.212616
| 26.701324
| 29.780873
| 93.4546
| 97.604251
| 187.953055
| -6.5454
| 5,478,786,800
| -0.008137
| 27
| 22.181913
| 28.285891
| 0.57177
| 29.429431
| 27.142351
| 0.504727
| 28.426446
| 29.435899
| 27.416993
| 29.780873
| 26.701324
| 28.241098
| 28.932782
| 28.834983
| 28.639386
| 29.128379
| 29.226178
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 0
| 0.179836
| 235,600,800
| 0
|
AAPL
| 2015-07-21T00:00:00
| 29.283655
| 29.769663
| 29.187351
| 29.753987
| 307,025,600
| 28.330908
| 28.321054
| 28.363428
| 28.646835
| 28.572266
| 28.453448
| 26.700808
| 28.733045
| 28.687353
| 28.618411
| 28.503769
| 28.495069
| 28.470662
| 28.316749
| 28.049229
| 26.581703
| 28.736247
| 28.415013
| 28.391076
| 28.51397
| 28.567651
| 28.531229
| 27.803857
| 29.606888
| 29.492548
| 29.286754
| 28.459976
| 28.038817
| 28.154419
| 28.433553
| 29.300377
| 0.124132
| -0.069198
| 22.294406
| 30.890104
| 21.702455
| 28.241098
| 28.241098
| 28.754539
| 28.731391
| 62.594603
| 26.701324
| 29.780873
| 83.854214
| 92.436271
| 148.803294
| -16.145786
| 5,171,761,200
| -0.067052
| 26
| 22.205632
| 28.321054
| 0.611106
| 29.543266
| 27.098841
| 0.520884
| 28.508085
| 29.549854
| 27.466317
| 29.780873
| 26.701324
| 28.241098
| 29.544214
| 29.307556
| 29.035809
| 29.815962
| 30.05262
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| 0.112599
| 0
| 307,025,600
|
AAPL
| 2015-07-22T00:00:00
| 28.045124
| 28.107834
| 27.321711
| 27.321711
| 461,802,400
| 28.390259
| 28.300784
| 28.342106
| 28.641908
| 28.567487
| 28.447388
| 26.730854
| 28.595461
| 28.570584
| 28.530213
| 28.462074
| 28.460458
| 28.453974
| 28.309601
| 28.049148
| 26.596265
| 28.684287
| 28.388734
| 28.366591
| 28.490374
| 28.553779
| 28.523144
| 27.817234
| 29.296302
| 29.315759
| 29.290759
| 28.624855
| 28.110075
| 28.174572
| 28.435353
| 29.282482
| 0.069205
| -0.041518
| 22.500151
| 23.486869
| 39.291118
| 28.463943
| 28.241098
| 28.799332
| 28.731391
| 47.292046
| 26.701324
| 29.780873
| 43.636276
| 73.648363
| -64.665388
| -56.363724
| 4,709,958,800
| 0.053721
| 25
| 22.23482
| 28.300784
| 0.613305
| 29.527395
| 27.074174
| 0.636867
| 28.463994
| 29.737728
| 27.190259
| 29.780873
| 26.701324
| 28.241098
| 29.413556
| 29.05745
| 28.831245
| 29.639762
| 29.995868
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| 0.054549
| 461,802,400
| 0
|
AAPL
| 2015-07-23T00:00:00
| 28.031685
| 28.463939
| 28.009287
| 28.264609
| 203,998,000
| 28.504258
| 28.267749
| 28.322934
| 28.638728
| 28.566514
| 28.439789
| 26.760833
| 28.482706
| 28.472602
| 28.453516
| 28.422948
| 28.427475
| 28.437414
| 28.302287
| 28.048802
| 26.610547
| 28.619091
| 28.363106
| 28.342712
| 28.466443
| 28.539679
| 28.514912
| 27.830177
| 28.702871
| 28.868861
| 29.059538
| 28.704334
| 28.15966
| 28.185341
| 28.432685
| 29.264009
| 0.02431
| -0.028352
| 22.070325
| 26.581656
| 37.07371
| 28.551292
| 28.241098
| 28.779176
| 28.760387
| 47.478249
| 26.701324
| 29.780873
| 43.199875
| 56.896788
| -13.991975
| -56.800125
| 4,505,960,800
| 0.022228
| 24
| 22.247591
| 28.267749
| 0.60888
| 29.485509
| 27.04999
| 0.654624
| 28.422821
| 29.73207
| 27.113572
| 29.780873
| 26.701324
| 28.241098
| 27.82489
| 27.541945
| 27.038766
| 28.328069
| 28.611014
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| 0.004643
| 0
| 203,998,000
|
AAPL
| 2015-07-24T00:00:00
| 27.883867
| 28.161586
| 27.749488
| 28.06752
| 168,649,200
| 28.531582
| 28.234154
| 28.292654
| 28.631964
| 28.564789
| 28.430109
| 26.791035
| 28.362938
| 28.36556
| 28.365878
| 28.37394
| 28.385659
| 28.415706
| 28.291276
| 28.045536
| 26.623217
| 28.506293
| 28.326545
| 28.308938
| 28.436841
| 28.521715
| 28.503904
| 27.841352
| 28.078235
| 28.341634
| 28.70946
| 28.70536
| 28.184582
| 28.184653
| 28.422788
| 29.244485
| -0.022933
| -0.027268
| 21.979831
| 25.19378
| 38.429616
| 28.551292
| 28.241098
| 28.75678
| 28.760387
| 47.070298
| 26.701324
| 29.780873
| 38.399899
| 41.74535
| -39.946331
| -61.600101
| 4,337,311,600
| 0.039201
| 23
| 22.257839
| 28.234154
| 0.610685
| 29.455524
| 27.012784
| 0.658623
| 28.371492
| 29.688739
| 27.054246
| 29.780873
| 26.701324
| 28.241098
| 28.168304
| 27.872668
| 27.713651
| 28.32732
| 28.622956
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| -0.03805
| 0
| 168,649,200
|
AAPL
| 2015-07-27T00:00:00
| 27.496412
| 27.684545
| 27.350835
| 27.568082
| 177,822,000
| 28.466856
| 28.189585
| 28.258343
| 28.604281
| 28.555044
| 28.418384
| 26.817033
| 28.189633
| 28.207533
| 28.232114
| 28.294165
| 28.317256
| 28.379655
| 28.270359
| 28.034662
| 26.631906
| 28.31808
| 28.256284
| 28.247689
| 28.39231
| 28.4936
| 28.485415
| 27.84837
| 27.571658
| 27.824451
| 28.288592
| 28.615907
| 28.177077
| 28.166528
| 28.401372
| 29.222505
| -0.090593
| -0.039933
| 22.341335
| 23.485696
| 40.894742
| 28.551292
| 28.241098
| 28.801573
| 28.760387
| 44.596628
| 26.701324
| 29.780873
| 25.818349
| 35.806041
| -85.623615
| -74.181651
| 4,159,489,600
| 0.06318
| 22
| 22.267862
| 28.189585
| 0.631069
| 29.451724
| 26.927446
| 0.658623
| 28.288151
| 29.605397
| 26.970906
| 29.780873
| 26.701324
| 28.241098
| 27.931647
| 27.701708
| 27.519549
| 28.113806
| 28.343745
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| -0.074362
| 0
| 177,822,000
|
AAPL
| 2015-07-29T00:00:00
| 27.545679
| 27.659903
| 27.384423
| 27.581515
| 148,046,800
| 28.331132
| 28.149383
| 28.184254
| 28.547887
| 28.535563
| 28.40587
| 26.869792
| 27.971785
| 28.001732
| 28.048521
| 28.171482
| 28.20932
| 28.318819
| 28.234958
| 28.017184
| 26.65086
| 28.008069
| 28.143181
| 28.147682
| 28.313654
| 28.443025
| 28.452693
| 27.863477
| 27.256176
| 27.308699
| 27.555834
| 28.307701
| 28.099711
| 28.093803
| 28.331724
| 29.173037
| -0.169325
| -0.08049
| 22.816669
| 22.548882
| 38.637681
| 28.551292
| 28.241098
| 28.806611
| 28.760387
| 56.517861
| 27.147013
| 29.780873
| 15.136189
| 23.736371
| -76.562355
| -84.863811
| 4,145,915,200
| 0.130506
| 22
| 22.283982
| 28.149383
| 0.655338
| 29.460058
| 26.838708
| 0.572235
| 28.160989
| 29.30546
| 27.016519
| 29.780873
| 26.701324
| 28.241098
| 27.610632
| 27.469533
| 27.306037
| 27.774128
| 27.915227
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| -0.045738
| 0
| 148,046,800
|
AAPL
| 2015-07-30T00:00:00
| 27.406818
| 27.451611
| 27.258999
| 27.395619
| 134,513,200
| 28.193615
| 28.102014
| 28.132832
| 28.513396
| 28.525396
| 28.396371
| 26.896437
| 27.858792
| 27.893566
| 27.949798
| 28.101967
| 28.147589
| 28.283054
| 28.213165
| 28.005098
| 26.658382
| 27.840012
| 28.072461
| 28.08788
| 28.268907
| 28.413321
| 28.43291
| 27.86882
| 27.249323
| 27.249268
| 27.316515
| 28.112973
| 28.039255
| 28.041447
| 28.283365
| 29.144412
| -0.207973
| -0.105986
| 23.218864
| 21.638409
| 38.844117
| 28.519936
| 28.241098
| 28.806611
| 28.760387
| 47.703229
| 27.258999
| 29.780873
| 5.861473
| 17.084079
| -86.337901
| -94.138527
| 4,011,402,000
| 0.139592
| 21
| 22.291364
| 28.102014
| 0.673735
| 29.449484
| 26.754544
| 0.532242
| 28.089163
| 29.153647
| 27.02468
| 29.780873
| 26.701324
| 28.241098
| 27.530001
| 27.4001
| 27.254522
| 27.67558
| 27.805481
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| -0.08031
| 134,513,200
| 0
|
AAPL
| 2015-07-31T00:00:00
| 27.167183
| 27.467298
| 27.079836
| 27.458339
| 171,540,000
| 28.007276
| 28.044454
| 28.077288
| 28.474157
| 28.510606
| 28.390341
| 26.923055
| 27.72047
| 27.761496
| 27.829395
| 28.016986
| 28.072173
| 28.239295
| 28.185639
| 27.988505
| 26.663445
| 27.653388
| 27.983429
| 28.013599
| 28.216114
| 28.377578
| 28.408569
| 27.871514
| 27.197861
| 27.183566
| 27.144434
| 27.889696
| 27.967762
| 27.979394
| 28.225311
| 29.112075
| -0.254998
| -0.135789
| 23.812097
| 20.4373
| 39.254666
| 28.424749
| 28.241098
| 28.785334
| 28.760387
| 38.216204
| 27.079836
| 29.780873
| 3.233831
| 8.077164
| -91.534123
| -96.766169
| 3,839,862,000
| 0.101463
| 20
| 22.300306
| 28.044454
| 0.702825
| 29.450104
| 26.638805
| 0.520243
| 28.001356
| 29.041841
| 26.960871
| 29.780873
| 26.701324
| 28.241098
| 27.372476
| 27.293342
| 27.179865
| 27.485953
| 27.565088
| 29.054099
| 28.604485
| 28.241098
| 27.877711
| 27.360347
| 26.701324
| 29.780873
| 1
| -0.109467
| 0
| 171,540,000
|
AAPL
| 2015-08-03T00:00:00
| 26.526632
| 27.451615
| 26.320582
| 27.21197
| 279,904,000
| 27.702008
| 27.959795
| 28.002842
| 28.416149
| 28.48909
| 28.38297
| 26.94781
| 27.481703
| 27.536976
| 27.62897
| 27.8815
| 27.953285
| 28.172131
| 28.141981
| 27.959557
| 26.662084
| 27.38418
| 27.838874
| 27.894318
| 28.13974
| 28.325369
| 28.371664
| 27.86757
| 26.92994
| 26.971404
| 26.913136
| 27.609289
| 27.871139
| 27.901118
| 28.153183
| 29.073768
| -0.340033
| -0.176638
| 25.165328
| 17.400894
| 43.396048
| 27.39226
| 28.050727
| 28.785334
| 28.760387
| 33.17685
| 26.320582
| 29.780873
| 5.954724
| 5.016676
| -128.12564
| -94.045276
| 3,559,958,000
| 0.036789
| 19
| 22.312917
| 27.959795
| 0.778493
| 29.516781
| 26.402809
| 0.579754
| 27.860906
| 29.020413
| 26.701398
| 29.780873
| 26.320582
| 28.050727
| 27.238106
| 27.008913
| 26.850644
| 27.396375
| 27.625567
| 28.964244
| 28.459041
| 28.050727
| 27.642413
| 27.061084
| 26.320582
| 29.780873
| 1
| -0.133849
| 0
| 279,904,000
|
AAPL
| 2015-08-04T00:00:00
| 25.675558
| 26.360896
| 25.364244
| 26.298186
| 496,554,400
| 27.341199
| 27.836053
| 27.91424
| 28.335969
| 28.460449
| 28.362158
| 26.969724
| 27.120474
| 27.198536
| 27.328445
| 27.68096
| 27.778075
| 28.074227
| 28.077075
| 27.914329
| 26.652268
| 27.015735
| 27.621328
| 27.715296
| 28.032266
| 28.251328
| 28.318052
| 27.854911
| 26.348597
| 26.497212
| 26.518802
| 27.236372
| 27.732235
| 27.795592
| 28.061801
| 29.026583
| -0.470674
| -0.235445
| 27.166135
| 14.943625
| 48.88613
| 26.914092
| 27.572558
| 28.822291
| 28.760387
| 24.518843
| 25.364244
| 29.780873
| 7.048675
| 5.41241
| -193.759816
| -92.951325
| 3,063,403,600
| -0.03306
| 18
| 22.330623
| 27.836053
| 0.928784
| 29.693621
| 25.978486
| 0.637665
| 27.652778
| 28.928108
| 26.377447
| 29.780873
| 25.364244
| 27.572558
| 26.766276
| 26.080938
| 25.635243
| 27.211971
| 27.897309
| 28.738548
| 28.093721
| 27.572558
| 27.051396
| 26.309403
| 25.364244
| 29.780873
| 1
| -0.154026
| 0
| 496,554,400
|
AAPL
| 2015-08-05T00:00:00
| 25.845776
| 26.302668
| 25.106684
| 25.297056
| 397,250,400
| 27.121264
| 27.755762
| 27.824385
| 28.272273
| 28.425602
| 28.344966
| 26.99093
| 26.865534
| 26.95258
| 27.100342
| 27.514125
| 27.629437
| 27.986836
| 28.018356
| 27.873368
| 26.644243
| 26.74384
| 27.431778
| 27.556183
| 27.934612
| 28.182521
| 28.268223
| 27.843727
| 25.800111
| 26.007553
| 26.118026
| 26.833674
| 27.566142
| 27.671917
| 27.957608
| 28.972031
| -0.554084
| -0.299173
| 29.191738
| 12.921721
| 45.185521
| 26.634135
| 27.443778
| 28.652637
| 28.760387
| 21.462779
| 25.106684
| 29.780873
| 15.812185
| 9.605195
| -174.731182
| -84.187815
| 3,460,654,000
| 0.039218
| 19
| 22.345368
| 27.755762
| 1.027891
| 29.811543
| 25.69998
| 0.695096
| 27.480682
| 28.870875
| 26.09049
| 29.780873
| 25.106684
| 27.443778
| 25.800233
| 25.23957
| 24.803581
| 26.236221
| 26.796885
| 28.677764
| 27.995333
| 27.443778
| 26.892224
| 26.106961
| 25.106684
| 29.780873
| 0
| -0.070507
| 397,250,400
| 0
|
AAPL
| 2015-08-06T00:00:00
| 25.902021
| 26.210246
| 25.674792
| 26.091006
| 211,612,000
| 26.908298
| 27.706278
| 27.726298
| 28.198862
| 28.393557
| 28.325304
| 27.010106
| 26.672832
| 26.761569
| 26.915985
| 27.36757
| 27.496559
| 27.905079
| 27.962663
| 27.834331
| 26.636857
| 26.522159
| 27.255231
| 27.408309
| 27.84166
| 28.116111
| 28.219847
| 27.832892
| 25.483042
| 25.66103
| 25.800612
| 26.448885
| 27.382397
| 27.536021
| 27.843985
| 28.91121
| -0.608634
| -0.361065
| 31.072655
| 12.130386
| 42.418331
| 26.429208
| 27.443778
| 28.64928
| 28.760387
| 18.4122
| 25.106684
| 29.780873
| 17.015513
| 13.292124
| -148.571614
| -82.984487
| 3,672,266,000
| 0.078055
| 20
| 22.353297
| 27.706278
| 1.093411
| 29.893099
| 25.519456
| 0.712386
| 27.330333
| 28.755106
| 25.905561
| 29.780873
| 25.106684
| 27.443778
| 25.751709
| 25.200751
| 24.555725
| 26.396734
| 26.947693
| 28.677764
| 27.995333
| 27.443778
| 26.892224
| 26.106961
| 25.106684
| 29.780873
| 0
| 0.001253
| 0
| 211,612,000
|
AAPL
| 2015-08-07T00:00:00
| 25.989752
| 26.153988
| 25.760272
| 25.778271
| 154,681,600
| 26.718886
| 27.625234
| 27.633153
| 28.12837
| 28.357596
| 28.301858
| 27.026724
| 26.536216
| 26.621239
| 26.773488
| 27.242314
| 27.380651
| 27.829968
| 27.910745
| 27.797805
| 26.630419
| 26.355151
| 27.091752
| 27.274729
| 27.755029
| 28.052853
| 28.173599
| 27.822739
| 25.466497
| 25.534367
| 25.615422
| 26.120811
| 27.191733
| 27.39327
| 27.724622
| 28.845403
| -0.637437
| -0.416339
| 32.819221
| 11.569345
| 40.456446
| 26.429208
| 27.443778
| 28.612885
| 28.760387
| 10.037683
| 25.106684
| 29.769663
| 18.937843
| 17.255181
| -131.455018
| -81.062157
| 3,826,947,600
| 0.05402
| 21
| 22.359214
| 27.625234
| 1.158977
| 29.943189
| 25.307279
| 0.686916
| 27.202659
| 28.576492
| 25.828826
| 29.780873
| 25.106684
| 27.443778
| 25.92902
| 25.647794
| 25.393566
| 26.183247
| 26.464473
| 28.677764
| 27.995333
| 27.443778
| 26.892224
| 26.106961
| 25.106684
| 29.780873
| 0
| 0.062603
| 154,681,600
| 0
|
AAPL
| 2015-08-10T00:00:00
| 26.934673
| 26.995417
| 26.216985
| 26.216985
| 219,806,400
| 26.662712
| 27.564784
| 27.581747
| 28.083496
| 28.331112
| 28.284671
| 27.04749
| 26.615907
| 26.678227
| 26.798286
| 27.214346
| 27.346345
| 27.794858
| 27.885059
| 27.780713
| 26.633446
| 26.394385
| 27.025985
| 27.220999
| 27.708217
| 28.015408
| 28.146526
| 27.821823
| 25.90715
| 25.80186
| 25.702376
| 25.93365
| 27.028311
| 27.264138
| 27.611948
| 28.779425
| -0.577362
| -0.448544
| 32.554144
| 19.706951
| 35.890276
| 26.383293
| 27.443778
| 28.595526
| 28.760387
| 27.151955
| 25.106684
| 28.463939
| 54.44892
| 30.134092
| -64.34815
| -45.55108
| 4,046,754,000
| 0.062885
| 22
| 22.369769
| 27.564784
| 1.162039
| 29.888862
| 25.240706
| 0.717156
| 27.177137
| 28.611449
| 25.742825
| 29.780873
| 25.106684
| 27.443778
| 25.968004
| 25.78202
| 25.574288
| 26.175736
| 26.36172
| 28.677764
| 27.995333
| 27.443778
| 26.892224
| 26.106961
| 25.106684
| 29.780873
| 0
| 0.114743
| 219,806,400
| 0
|
AAPL
| 2015-08-11T00:00:00
| 25.533047
| 26.588206
| 25.497051
| 26.504963
| 388,331,200
| 26.452714
| 27.434812
| 27.477053
| 28.009424
| 28.284126
| 28.255632
| 27.059214
| 26.399335
| 26.470012
| 26.603633
| 27.061501
| 27.20686
| 27.70616
| 27.823164
| 27.736205
| 26.622497
| 26.188991
| 26.832486
| 27.063407
| 27.608199
| 27.941774
| 28.092038
| 27.806754
| 26.050865
| 25.924896
| 25.700184
| 25.758376
| 26.852992
| 27.125007
| 27.491524
| 28.708425
| -0.635525
| -0.48594
| 32.993261
| 16.789646
| 37.990561
| 26.286991
| 27.443778
| 28.567531
| 28.760387
| 26.316972
| 25.106684
| 28.463939
| 12.699734
| 28.695499
| -110.478916
| -87.300266
| 3,658,422,800
| -0.01302
| 21
| 22.382608
| 27.434812
| 1.238084
| 29.91098
| 24.958645
| 0.679704
| 27.020557
| 28.379965
| 25.661148
| 29.780873
| 25.106684
| 27.443778
| 26.715692
| 26.435966
| 25.937259
| 27.214399
| 27.494124
| 28.677764
| 27.995333
| 27.443778
| 26.892224
| 26.106961
| 25.106684
| 29.780873
| 1
| 0.05875
| 0
| 388,331,200
|
AAPL
| 2015-08-12T00:00:00
| 25.926762
| 25.967258
| 24.66462
| 25.317064
| 404,870,000
| 26.290822
| 27.310977
| 27.416059
| 27.945825
| 28.235341
| 28.234098
| 27.072475
| 26.30482
| 26.371239
| 26.499499
| 26.958343
| 27.108391
| 27.63638
| 27.773258
| 27.700375
| 26.615574
| 26.093364
| 26.688862
| 26.944154
| 27.526526
| 27.879738
| 28.045922
| 27.795486
| 26.058973
| 25.982505
| 25.719619
| 25.623749
| 26.684624
| 26.987359
| 27.370045
| 28.634741
| -0.642444
| -0.517241
| 34.032425
| 14.670458
| 41.261282
| 26.065959
| 27.222746
| 28.48466
| 28.760387
| 31.483183
| 24.66462
| 28.161586
| 36.092472
| 34.413709
| -115.309069
| -63.907528
| 4,063,292,800
| 0.047704
| 22
| 22.397542
| 27.310977
| 1.25977
| 29.830517
| 24.791437
| 0.740275
| 26.916386
| 28.396935
| 25.435836
| 29.780873
| 24.66462
| 27.222746
| 25.872768
| 25.15733
| 24.781612
| 26.248485
| 26.963923
| 28.573437
| 27.826464
| 27.222746
| 26.619029
| 25.759498
| 24.66462
| 29.780873
| 0
| 0.110582
| 404,870,000
| 0
|
AAPL
| 2015-08-13T00:00:00
| 25.906515
| 26.187741
| 25.769277
| 26.106748
| 194,143,200
| 26.140792
| 27.167204
| 27.376652
| 27.881104
| 28.192502
| 28.20944
| 27.085756
| 26.225159
| 26.286744
| 26.408271
| 26.862722
| 27.015939
| 27.568542
| 27.724133
| 27.664853
| 26.608519
| 26.02349
| 26.555104
| 26.828035
| 27.446554
| 27.818454
| 27.999831
| 27.783885
| 25.942051
| 25.948294
| 25.742033
| 25.51949
| 26.524159
| 26.853462
| 27.249091
| 28.558916
| -0.64216
| -0.542225
| 34.580989
| 16.261113
| 39.534935
| 26.058118
| 27.222746
| 28.288129
| 28.726022
| 32.206035
| 24.66462
| 27.751732
| 40.228372
| 29.673526
| -75.663821
| -59.771628
| 3,869,149,600
| 0.008339
| 21
| 22.404618
| 27.167204
| 1.247073
| 29.66135
| 24.673057
| 0.740729
| 26.820208
| 28.301666
| 25.338749
| 29.780873
| 24.66462
| 27.222746
| 25.519547
| 25.071835
| 24.216909
| 26.374473
| 26.822185
| 28.573437
| 27.826464
| 27.222746
| 26.619029
| 25.759498
| 24.66462
| 29.780873
| 1
| 0.054345
| 0
| 194,143,200
|
AAPL
| 2015-08-14T00:00:00
| 26.088755
| 26.167498
| 25.650043
| 25.719787
| 171,718,000
| 26.032949
| 27.020112
| 27.315777
| 27.823432
| 28.157802
| 28.187764
| 27.098146
| 26.197878
| 26.250746
| 26.359115
| 26.792361
| 26.944617
| 27.510511
| 27.681097
| 27.633643
| 26.603347
| 26.014028
| 26.452394
| 26.728966
| 27.376265
| 27.763092
| 27.957838
| 27.773964
| 25.899797
| 25.95626
| 25.824846
| 25.457516
| 26.374189
| 26.727909
| 27.132244
| 28.482269
| -0.620081
| -0.557796
| 35.184013
| 15.402915
| 38.664523
| 25.830019
| 27.222746
| 27.848593
| 28.354237
| 36.84685
| 24.66462
| 27.751732
| 46.13161
| 40.817485
| -64.46514
| -53.86839
| 4,040,867,600
| -0.004519
| 22
| 22.411177
| 27.020112
| 1.187806
| 29.395725
| 24.644499
| 0.739617
| 26.750545
| 28.229779
| 25.271312
| 29.780873
| 24.66462
| 27.222746
| 25.954511
| 25.721281
| 25.536047
| 26.139745
| 26.372975
| 28.573437
| 27.826464
| 27.222746
| 26.619029
| 25.759498
| 24.66462
| 29.780873
| 0
| 0.105991
| 171,718,000
| 0
|
AAPL
| 2015-08-17T00:00:00
| 26.35873
| 26.46897
| 25.985262
| 26.106751
| 163,538,800
| 26.016159
| 26.859084
| 27.24438
| 27.77434
| 28.13708
| 28.176171
| 27.111222
| 26.230049
| 26.27038
| 26.359055
| 26.75294
| 26.899549
| 27.465343
| 27.646298
| 27.608397
| 26.600913
| 26.073261
| 26.389406
| 26.655347
| 27.318826
| 27.715748
| 27.921619
| 27.766607
| 26.04259
| 26.025089
| 25.954834
| 25.454714
| 26.240915
| 26.614404
| 27.023439
| 28.406286
| -0.574179
| -0.561073
| 35.154407
| 17.770097
| 36.71394
| 25.830019
| 27.222746
| 27.769644
| 28.354237
| 38.382499
| 24.66462
| 27.659903
| 56.559274
| 47.639752
| -37.020721
| -43.440726
| 4,204,406,400
| 0.003474
| 23
| 22.41786
| 26.859084
| 1.030487
| 28.920057
| 24.79811
| 0.752411
| 26.71323
| 28.218051
| 25.208408
| 29.769663
| 24.66462
| 27.217142
| 25.968765
| 25.770033
| 25.451311
| 26.287487
| 26.48622
| 28.564873
| 27.819537
| 27.217142
| 26.614747
| 25.757099
| 24.66462
| 29.769663
| 0
| 0.149618
| 163,538,800
| 0
|
AAPL
| 2015-08-18T00:00:00
| 26.210243
| 26.421726
| 26.100003
| 26.194495
| 138,242,800
| 26.069627
| 26.705413
| 27.16749
| 27.726086
| 28.103078
| 28.161174
| 27.123954
| 26.226088
| 26.259446
| 26.336161
| 26.703604
| 26.846525
| 27.416123
| 27.608507
| 27.580711
| 26.597026
| 26.108549
| 26.327611
| 26.575798
| 27.257489
| 27.665042
| 27.88269
| 27.757642
| 26.189335
| 26.137568
| 26.063212
| 25.50326
| 26.118311
| 26.50922
| 26.921076
| 28.330703
| -0.543519
| -0.557562
| 35.126916
| 17.15036
| 35.433533
| 25.830019
| 27.222746
| 27.747249
| 28.241093
| 37.959341
| 24.66462
| 27.467298
| 55.148083
| 52.612989
| -29.578487
| -44.851917
| 4,066,163,600
| 0.037189
| 22
| 22.423278
| 26.705413
| 0.865913
| 28.43724
| 24.973586
| 0.755714
| 26.665326
| 28.176753
| 25.153899
| 28.463939
| 24.66462
| 26.56428
| 26.270987
| 26.073005
| 25.787279
| 26.556713
| 26.754696
| 27.5673
| 27.012599
| 26.56428
| 26.11596
| 25.477675
| 24.66462
| 28.463939
| 1
| 0.086171
| 138,242,800
| 0
|
AAPL
| 2015-08-19T00:00:00
| 25.875023
| 26.214742
| 25.800779
| 26.120251
| 193,146,000
| 26.072552
| 26.596908
| 27.066352
| 27.672829
| 28.06535
| 28.145033
| 27.133881
| 26.155875
| 26.189551
| 26.265217
| 26.628279
| 26.771794
| 27.355688
| 27.562889
| 27.546935
| 26.589842
| 26.073167
| 26.248527
| 26.476377
| 27.184898
| 27.606409
| 27.83742
| 27.745215
| 26.185106
| 26.145425
| 26.074203
| 25.560952
| 25.996299
| 26.405748
| 26.820806
| 28.254555
| -0.540044
| -0.554058
| 35.391626
| 16.359756
| 37.132226
| 25.830019
| 27.222746
| 27.747249
| 28.241093
| 36.661217
| 24.66462
| 27.467298
| 43.187365
| 51.631574
| -41.469066
| -56.812635
| 3,873,017,600
| -0.073072
| 21
| 22.430156
| 26.596908
| 0.82416
| 28.245229
| 24.948587
| 0.764805
| 26.590059
| 28.11967
| 25.060448
| 28.463939
| 24.66462
| 26.56428
| 26.243991
| 26.066256
| 25.922268
| 26.387978
| 26.565713
| 27.5673
| 27.012599
| 26.56428
| 26.11596
| 25.477675
| 24.66462
| 28.463939
| 1
| 0.031494
| 0
| 193,146,000
|
AAPL
| 2015-08-20T00:00:00
| 25.344063
| 25.726529
| 25.114582
| 25.665785
| 274,006,400
| 26.016756
| 26.462527
| 26.928835
| 27.602413
| 28.029166
| 28.116625
| 27.139605
| 25.993512
| 26.035826
| 26.123501
| 26.511532
| 26.661969
| 27.276801
| 27.504499
| 27.503314
| 26.577446
| 25.940714
| 26.129208
| 26.343894
| 27.093574
| 27.534796
| 27.781955
| 27.727405
| 25.901353
| 25.947537
| 25.951406
| 25.580753
| 25.865373
| 26.294969
| 26.716841
| 28.176156
| -0.573523
| -0.557951
| 36.219953
| 14.992504
| 41.570387
| 25.830019
| 27.222746
| 27.759009
| 28.241093
| 34.890963
| 24.66462
| 27.451615
| 24.379037
| 40.904828
| -66.175946
| -75.620963
| 3,599,011,200
| -0.047003
| 20
| 22.438369
| 26.462527
| 0.796553
| 28.055633
| 24.869421
| 0.791447
| 26.471393
| 28.054286
| 24.888499
| 28.161586
| 24.66462
| 26.413103
| 25.963515
| 25.712287
| 25.549551
| 26.126251
| 26.377478
| 27.336302
| 26.825745
| 26.413103
| 26.000461
| 25.412971
| 24.66462
| 28.161586
| 1
| -0.015413
| 0
| 274,006,400
|
AAPL
| 2015-08-21T00:00:00
| 23.793949
| 25.17533
| 23.769201
| 24.844608
| 513,102,000
| 25.797176
| 26.258031
| 26.71937
| 27.502294
| 27.974664
| 28.077041
| 27.138464
| 25.5536
| 25.628212
| 25.765108
| 26.264479
| 26.441352
| 27.140218
| 27.406853
| 27.429861
| 26.549749
| 25.536567
| 25.875058
| 26.102749
| 26.944223
| 27.423343
| 27.696357
| 27.694115
| 25.073948
| 25.282436
| 25.472732
| 25.443195
| 25.684227
| 26.153261
| 26.593372
| 28.089933
| -0.716873
| -0.589736
| 37.820924
| 12.63703
| 48.460937
| 25.178704
| 26.775037
| 27.838518
| 28.241093
| 30.319947
| 23.769201
| 26.995417
| 0.767091
| 22.777831
| -116.447226
| -99.232909
| 3,085,909,200
| -0.131594
| 19
| 22.445486
| 26.258031
| 0.926799
| 28.111629
| 24.404433
| 0.823149
| 26.216398
| 27.862696
| 24.570101
| 27.751732
| 23.769201
| 25.760467
| 25.395058
| 25.063587
| 24.78311
| 25.675534
| 26.007005
| 26.811855
| 26.230405
| 25.760467
| 25.290528
| 24.621463
| 23.769201
| 27.751732
| 1
| -0.055442
| 0
| 513,102,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.