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
| 2018-10-29T00:00:00
| 50.381542
| 52.150023
| 48.921653
| 52.031333
| 183,742,000
| 51.87893
| 52.461342
| 52.609017
| 52.495027
| 50.835548
| 49.23003
| 45.290721
| 51.655487
| 51.716138
| 51.821863
| 52.096124
| 52.129169
| 51.605218
| 50.628104
| 49.634393
| 46.357369
| 51.630546
| 51.968954
| 52.188555
| 52.476105
| 52.045803
| 51.101247
| 47.91659
| 51.12441
| 51.318509
| 51.512951
| 51.473144
| 52.26171
| 53.088848
| 54.234092
| 54.11955
| -0.308342
| -0.088069
| 20.240785
| 11.969137
| 28.301701
| 51.074691
| 52.171381
| 52.507867
| 49.449146
| 38.27159
| 48.921653
| 53.730971
| 30.355437
| 35.670407
| -137.649265
| -69.644563
| 6,013,770,800
| -0.007406
| 68
| 27.419988
| 52.461342
| 1.264517
| 54.990376
| 49.932309
| 1.768479
| 52.080055
| 55.617014
| 48.543097
| 55.42111
| 48.921653
| 52.171381
| 51.365879
| 50.463043
| 49.58078
| 52.248142
| 53.150978
| 53.887238
| 52.938317
| 52.171381
| 51.404445
| 50.312537
| 48.921653
| 55.42111
| 1
| -0.111045
| 0
| 183,742,000
|
AAPL
| 2018-10-30T00:00:00
| 50.63316
| 51.079432
| 49.676518
| 50.12279
| 146,640,000
| 51.66885
| 52.271676
| 52.524605
| 52.484772
| 50.908525
| 49.282894
| 45.337141
| 51.451022
| 51.519233
| 51.638986
| 51.963128
| 52.014091
| 51.567098
| 50.628237
| 49.65417
| 46.399914
| 51.404042
| 51.794842
| 52.036566
| 52.40309
| 52.040477
| 51.129032
| 47.969749
| 50.633411
| 50.8059
| 51.096586
| 51.282278
| 52.083606
| 52.92559
| 54.106665
| 54.158609
| -0.380327
| -0.146521
| 21.691929
| 11.196372
| 26.474454
| 51.074691
| 52.171381
| 52.608159
| 49.621829
| 47.108827
| 48.921653
| 53.227729
| 39.746326
| 32.241358
| -123.57262
| -60.253674
| 6,160,410,800
| -0.008503
| 69
| 27.436317
| 52.271676
| 1.238464
| 54.748604
| 49.794749
| 1.685227
| 51.942256
| 55.31271
| 48.571802
| 55.42111
| 48.921653
| 52.171381
| 50.484406
| 48.818789
| 47.256036
| 52.047159
| 53.712776
| 53.887238
| 52.938317
| 52.171381
| 51.404445
| 50.312537
| 48.921653
| 55.42111
| 0
| -0.051937
| 146,640,000
| 0
|
AAPL
| 2018-10-31T00:00:00
| 51.952984
| 52.330417
| 51.421251
| 51.482972
| 153,435,600
| 51.61354
| 52.114886
| 52.509792
| 52.502908
| 50.997397
| 49.350069
| 45.386746
| 51.551414
| 51.598097
| 51.687293
| 51.962205
| 52.009391
| 51.582231
| 50.663099
| 49.699691
| 46.455169
| 51.455703
| 51.76449
| 51.992595
| 52.382236
| 52.067963
| 51.181905
| 48.035578
| 50.696057
| 50.799229
| 50.96288
| 51.182161
| 51.923719
| 52.776293
| 53.981829
| 54.196412
| -0.327107
| -0.182638
| 21.620561
| 16.046564
| 24.420281
| 51.074691
| 52.171381
| 52.648516
| 49.621829
| 53.897829
| 48.921653
| 53.227729
| 70.396604
| 46.832789
| -17.305705
| -29.603396
| 6,313,846,400
| -0.008951
| 70
| 27.454349
| 52.114886
| 1.046696
| 54.208279
| 50.021494
| 1.684718
| 51.943278
| 55.312713
| 48.573842
| 55.155266
| 48.921653
| 52.038459
| 50.463037
| 49.846642
| 49.060123
| 51.249555
| 51.86595
| 53.684133
| 52.774026
| 52.038459
| 51.302893
| 50.255646
| 48.921653
| 55.155266
| 0
| -0.001141
| 153,435,600
| 0
|
AAPL
| 2018-11-01T00:00:00
| 52.750595
| 52.783828
| 51.466368
| 51.998101
| 233,292,800
| 51.760715
| 52.046402
| 52.48387
| 52.536948
| 51.100216
| 49.422735
| 45.440151
| 51.79125
| 51.807642
| 51.850878
| 52.033877
| 52.066406
| 51.628049
| 50.718033
| 49.760105
| 46.51781
| 51.66244
| 51.825034
| 52.011118
| 52.391949
| 52.1141
| 51.249242
| 48.10885
| 51.405664
| 51.282303
| 51.209085
| 51.207156
| 51.806362
| 52.654052
| 53.868916
| 54.235816
| -0.218055
| -0.189721
| 21.103606
| 17.165425
| 22.932832
| 51.074691
| 52.171381
| 52.558904
| 49.621829
| 50.105253
| 48.921653
| 53.227729
| 88.919531
| 66.354153
| 24.235814
| -11.080469
| 6,547,139,200
| 0.090226
| 71
| 27.482607
| 52.046402
| 0.94881
| 53.944022
| 50.148781
| 1.635885
| 52.020165
| 55.291935
| 48.748395
| 54.219986
| 48.921653
| 51.570819
| 51.901551
| 51.472684
| 50.992385
| 52.38185
| 52.810717
| 52.969579
| 52.196023
| 51.570819
| 50.945616
| 50.055496
| 48.921653
| 54.219986
| 0
| 0.042296
| 233,292,800
| 0
|
AAPL
| 2018-11-02T00:00:00
| 49.251602
| 50.716236
| 48.764972
| 49.742981
| 365,314,800
| 51.479894
| 51.846883
| 52.310487
| 52.49892
| 51.151713
| 49.46415
| 45.476999
| 51.283321
| 51.342908
| 51.450989
| 51.780943
| 51.849883
| 51.534855
| 50.679442
| 49.750036
| 46.545012
| 51.206238
| 51.558862
| 51.762482
| 52.263112
| 52.065452
| 51.245853
| 48.146775
| 51.251321
| 51.12803
| 51.025667
| 51.07271
| 51.63189
| 52.495968
| 53.729019
| 54.262957
| -0.409252
| -0.233627
| 22.159647
| 14.323111
| 30.358546
| 50.99635
| 52.093041
| 52.535165
| 49.621829
| 42.065469
| 48.764972
| 53.227729
| 10.904242
| 56.740126
| -162.467189
| -89.095758
| 6,181,824,400
| 0.02844
| 70
| 27.520619
| 51.846883
| 1.092797
| 54.032478
| 49.661288
| 1.838507
| 51.756492
| 55.433507
| 48.079477
| 53.949355
| 48.764972
| 51.357164
| 52.333597
| 51.883366
| 51.016137
| 53.200826
| 53.651057
| 52.725841
| 51.968921
| 51.357164
| 50.745407
| 49.87443
| 48.764972
| 53.949355
| 1
| -0.020777
| 0
| 365,314,800
|
AAPL
| 2018-11-05T00:00:00
| 47.853447
| 48.518112
| 47.041608
| 48.496749
| 264,654,800
| 51.027449
| 51.583629
| 52.066745
| 52.429748
| 51.185956
| 49.491346
| 45.508571
| 50.597346
| 50.70846
| 50.897521
| 51.423898
| 51.542465
| 51.390486
| 50.605074
| 49.71248
| 46.558031
| 50.546884
| 51.178535
| 51.419633
| 52.080937
| 51.978656
| 51.213958
| 48.170421
| 50.057117
| 50.209647
| 50.270044
| 50.724121
| 51.372396
| 52.286267
| 53.551087
| 54.273087
| -0.665921
| -0.320086
| 23.814206
| 13.034311
| 34.64359
| 50.134668
| 51.231359
| 52.580264
| 49.621829
| 33.77526
| 47.041608
| 53.227729
| 13.123562
| 37.649111
| -226.267645
| -86.876438
| 5,917,169,600
| 0.015451
| 69
| 27.546308
| 51.583629
| 1.369485
| 54.3226
| 48.844658
| 1.89073
| 51.384774
| 55.166233
| 47.603314
| 53.949355
| 47.041608
| 50.495481
| 49.577604
| 48.438971
| 47.62634
| 50.390235
| 51.528868
| 52.319126
| 51.310595
| 50.495481
| 49.680367
| 48.519865
| 47.041608
| 53.949355
| 1
| -0.0746
| 0
| 264,654,800
|
AAPL
| 2018-11-06T00:00:00
| 48.370926
| 48.596436
| 47.877175
| 47.931771
| 127,531,600
| 50.577377
| 51.309455
| 51.824523
| 52.362474
| 51.226563
| 49.528354
| 45.542682
| 50.152062
| 50.283454
| 50.508814
| 51.146355
| 51.2985
| 51.272072
| 50.546281
| 49.685914
| 46.57607
| 50.06388
| 50.872563
| 51.135339
| 51.921767
| 51.904576
| 51.191771
| 48.198902
| 48.618727
| 49.103137
| 49.392768
| 50.255665
| 51.066882
| 52.043282
| 53.346596
| 54.269805
| -0.818145
| -0.419698
| 25.276346
| 12.955672
| 33.55058
| 49.912718
| 51.231359
| 52.787381
| 49.621829
| 36.512813
| 47.041608
| 53.227729
| 21.488722
| 15.172175
| -163.204017
| -78.511278
| 6,044,701,200
| 0.002576
| 70
| 27.558979
| 51.309455
| 1.438127
| 54.185708
| 48.433202
| 1.887847
| 51.097741
| 54.873434
| 47.322047
| 53.730971
| 47.041608
| 50.386289
| 47.804389
| 47.090666
| 46.327884
| 48.56717
| 49.280893
| 52.152281
| 51.175634
| 50.386289
| 49.596944
| 48.473131
| 47.041608
| 53.730971
| 0
| -0.020246
| 127,531,600
| 0
|
AAPL
| 2018-11-07T00:00:00
| 49.837936
| 49.864048
| 48.456387
| 48.893165
| 133,697,600
| 50.455363
| 51.233375
| 51.614489
| 52.316185
| 51.282346
| 49.580268
| 45.587438
| 50.089237
| 50.202451
| 50.405602
| 51.027408
| 51.186149
| 51.215832
| 50.52764
| 49.688925
| 46.608526
| 49.929436
| 50.732419
| 50.982525
| 51.822766
| 51.868033
| 51.197902
| 48.241641
| 48.086697
| 48.555773
| 48.953995
| 49.828735
| 50.774833
| 51.802449
| 53.136956
| 54.260191
| -0.811059
| -0.49797
| 25.491819
| 17.553896
| 31.406143
| 49.912718
| 51.231359
| 52.931588
| 49.660995
| 45.37274
| 47.041608
| 53.227729
| 45.203268
| 26.605184
| -93.313551
| -54.796732
| 6,178,398,800
| 0.08896
| 71
| 27.573181
| 51.233375
| 1.47511
| 54.183595
| 48.283155
| 1.855632
| 50.977759
| 54.689022
| 47.266496
| 53.227729
| 47.041608
| 50.134668
| 48.281512
| 47.966589
| 47.562251
| 48.68585
| 49.000774
| 51.767804
| 50.86463
| 50.134668
| 49.404706
| 48.365437
| 47.041608
| 53.227729
| 0
| 0.026328
| 133,697,600
| 0
|
AAPL
| 2018-11-08T00:00:00
| 49.664047
| 50.052324
| 49.249564
| 50.018975
| 101,450,400
| 50.204155
| 51.17127
| 51.43624
| 52.250846
| 51.33007
| 49.637658
| 45.634973
| 50.004199
| 50.104559
| 50.291517
| 50.903466
| 51.069064
| 51.154977
| 50.504914
| 49.688432
| 46.638929
| 49.785561
| 50.582959
| 50.832491
| 51.71876
| 51.825446
| 51.199561
| 48.282205
| 48.405907
| 48.49081
| 48.808226
| 49.46532
| 50.496579
| 51.563472
| 52.92217
| 54.243996
| -0.810136
| -0.560403
| 25.532277
| 17.764436
| 30.28536
| 49.912718
| 51.098437
| 53.343444
| 50.072851
| 41.994165
| 47.041608
| 53.227729
| 42.392312
| 36.361434
| -76.475817
| -57.607688
| 6,076,948,400
| 0.120015
| 70
| 27.583862
| 51.17127
| 1.515214
| 54.201699
| 48.140841
| 1.824124
| 50.852644
| 54.500892
| 47.204396
| 53.227729
| 47.041608
| 50.134668
| 49.386124
| 48.908199
| 47.978462
| 50.315861
| 50.793786
| 51.767804
| 50.86463
| 50.134668
| 49.404706
| 48.365437
| 47.041608
| 53.227729
| 1
| -0.033983
| 0
| 101,450,400
|
AAPL
| 2018-11-09T00:00:00
| 48.706448
| 49.073287
| 48.177625
| 48.963713
| 137,463,200
| 49.940269
| 50.970369
| 51.254818
| 52.156623
| 51.36695
| 49.683556
| 45.677251
| 49.744649
| 49.850357
| 50.04766
| 50.703737
| 50.887325
| 51.058957
| 50.457586
| 49.668987
| 46.659501
| 49.51325
| 50.348214
| 50.622507
| 51.579764
| 51.756404
| 51.181121
| 48.312766
| 48.776141
| 48.590319
| 48.615711
| 49.144643
| 50.209647
| 51.310763
| 52.695455
| 54.218112
| -0.87657
| -0.623637
| 26.079498
| 16.584267
| 33.064307
| 49.912718
| 50.630797
| 53.343444
| 50.072851
| 38.234161
| 47.041608
| 53.227729
| 26.912504
| 38.169361
| -111.404461
| -73.087496
| 5,939,485,200
| 0.090966
| 69
| 27.59769
| 50.970369
| 1.564025
| 54.098418
| 47.842319
| 1.855353
| 50.648244
| 54.35895
| 46.937539
| 53.227729
| 47.041608
| 50.134668
| 49.655312
| 49.258299
| 48.852551
| 50.06106
| 50.458072
| 51.767804
| 50.86463
| 50.134668
| 49.404706
| 48.365437
| 47.041608
| 53.227729
| 1
| -0.085379
| 0
| 137,463,200
|
AAPL
| 2018-11-12T00:00:00
| 46.252911
| 47.605936
| 46.16239
| 47.403457
| 204,542,000
| 49.527406
| 50.703168
| 50.980194
| 52.000984
| 51.381303
| 49.707378
| 45.711427
| 49.046301
| 49.196276
| 49.463853
| 50.299116
| 50.530831
| 50.870484
| 50.346937
| 49.601342
| 46.655456
| 48.842821
| 49.898932
| 50.237745
| 51.348246
| 51.621824
| 51.113187
| 48.318494
| 48.145972
| 48.103828
| 47.963832
| 48.679627
| 49.857417
| 51.00575
| 52.434431
| 54.173924
| -1.114354
| -0.72178
| 27.367541
| 14.77505
| 38.098824
| 49.473109
| 50.055873
| 53.525633
| 50.072851
| 31.156002
| 46.16239
| 53.227729
| 1.281189
| 23.528668
| -175.414222
| -98.718811
| 5,734,943,200
| 0.070142
| 68
| 27.615845
| 50.703168
| 1.876604
| 54.456375
| 46.94996
| 1.8921
| 50.229641
| 54.01384
| 46.445441
| 53.227729
| 46.16239
| 49.695059
| 48.652453
| 48.231619
| 47.756791
| 49.127281
| 49.548115
| 51.560309
| 50.528769
| 49.695059
| 48.861349
| 47.674373
| 46.16239
| 53.227729
| 1
| -0.128896
| 0
| 204,542,000
|
AAPL
| 2018-11-13T00:00:00
| 45.790771
| 46.969902
| 45.604969
| 45.647849
| 187,531,600
| 49.043167
| 50.356008
| 50.657649
| 51.832638
| 51.392869
| 49.727857
| 45.744455
| 48.395195
| 48.577093
| 48.898763
| 49.889267
| 50.166211
| 50.67128
| 50.227037
| 49.525885
| 46.646852
| 48.163433
| 49.431085
| 49.838558
| 51.104708
| 51.474705
| 51.035631
| 48.319284
| 46.864576
| 47.169773
| 47.14275
| 48.08234
| 49.455873
| 50.654669
| 52.140179
| 54.111617
| -1.324819
| -0.842388
| 28.748908
| 13.898965
| 38.261286
| 49.194399
| 49.777162
| 53.529194
| 50.072851
| 33.753416
| 45.604969
| 52.783828
| 2.588185
| 10.260626
| -165.553077
| -97.411815
| 5,547,411,600
| 0.002185
| 67
| 27.632047
| 50.356008
| 2.108982
| 54.573972
| 46.138044
| 1.825294
| 49.806891
| 53.457479
| 46.156304
| 53.227729
| 45.604969
| 49.416349
| 46.673746
| 45.741555
| 45.2302
| 47.185101
| 48.117291
| 51.428757
| 50.315835
| 49.416349
| 48.516863
| 47.23624
| 45.604969
| 53.227729
| 1
| -0.165458
| 187,531,600
| 0
|
AAPL
| 2018-11-14T00:00:00
| 44.497318
| 46.326757
| 44.290075
| 46.188595
| 243,204,000
| 48.2976
| 49.95557
| 50.38316
| 51.645496
| 51.385991
| 49.741906
| 45.770475
| 47.61562
| 47.835316
| 48.221618
| 49.39909
| 49.730143
| 50.429164
| 50.076255
| 49.426309
| 46.625464
| 47.336916
| 48.873114
| 49.364687
| 50.817049
| 51.293243
| 50.932056
| 48.306875
| 45.267728
| 45.827418
| 46.143149
| 47.30748
| 48.98536
| 50.251429
| 51.805671
| 54.027705
| -1.577796
| -0.989469
| 30.433184
| 12.689844
| 40.549162
| 47.503155
| 49.010523
| 53.555303
| 50.072851
| 26.568841
| 44.290075
| 52.783828
| 2.439955
| 2.103109
| -170.809014
| -97.560045
| 5,304,207,600
| -0.056635
| 66
| 27.651522
| 49.95557
| 2.417074
| 54.789718
| 45.121421
| 1.86412
| 49.301218
| 53.029458
| 45.572977
| 53.227729
| 44.290075
| 48.758902
| 46.121881
| 45.27386
| 44.756949
| 46.638792
| 47.486813
| 51.118442
| 49.813545
| 48.758902
| 47.704258
| 46.202732
| 44.290075
| 53.227729
| 1
| -0.195892
| 0
| 243,204,000
|
AAPL
| 2018-11-15T00:00:00
| 45.595455
| 45.728851
| 44.521133
| 44.876065
| 185,915,200
| 47.582086
| 49.671401
| 50.170732
| 51.498215
| 51.358399
| 49.761591
| 45.801575
| 47.211587
| 47.428069
| 47.817593
| 49.053305
| 49.41209
| 50.239606
| 49.95834
| 49.350451
| 46.615215
| 46.845616
| 48.457865
| 48.996402
| 50.579792
| 51.14086
| 50.849948
| 48.305133
| 44.398928
| 44.901536
| 45.374364
| 46.537456
| 48.491661
| 49.82787
| 51.452189
| 53.928851
| -1.670417
| -1.125659
| 31.997155
| 12.009512
| 38.37523
| 47.171199
| 48.758902
| 53.309023
| 50.072851
| 32.736507
| 44.290075
| 52.783828
| 15.368713
| 6.798951
| -141.415548
| -84.631287
| 5,490,122,800
| -0.011046
| 67
| 27.667348
| 49.671401
| 2.581791
| 54.834982
| 44.507819
| 1.82458
| 48.948288
| 52.597448
| 45.299128
| 53.227729
| 44.290075
| 48.758902
| 45.03805
| 43.749343
| 43.001368
| 45.786025
| 47.074732
| 51.118442
| 49.813545
| 48.758902
| 47.704258
| 46.202732
| 44.290075
| 53.227729
| 0
| -0.120933
| 185,915,200
| 0
|
AAPL
| 2018-11-16T00:00:00
| 46.100452
| 46.443473
| 45.130947
| 45.378682
| 147,713,200
| 47.266971
| 49.373433
| 49.905771
| 51.369581
| 51.318962
| 49.786964
| 45.843742
| 46.98936
| 47.186684
| 47.553417
| 48.784864
| 49.157348
| 50.077287
| 49.856816
| 49.286094
| 46.610093
| 46.576228
| 48.117775
| 48.683303
| 50.368115
| 51.002493
| 50.77745
| 48.308107
| 44.43778
| 44.612063
| 44.913449
| 45.878451
| 47.999186
| 49.399022
| 51.093553
| 53.818789
| -1.683662
| -1.23726
| 32.771029
| 14.469423
| 36.150751
| 47.171199
| 48.758902
| 52.910818
| 50.104782
| 36.782226
| 44.290075
| 52.783828
| 21.314226
| 13.040965
| -105.102232
| -78.685774
| 5,637,836,000
| 0.009495
| 68
| 27.680256
| 49.373433
| 2.634974
| 54.643381
| 44.103484
| 1.687734
| 48.677066
| 52.052533
| 45.301598
| 53.227729
| 44.290075
| 48.758902
| 45.281813
| 44.834775
| 44.074095
| 46.042493
| 46.489531
| 51.118442
| 49.813545
| 48.758902
| 47.704258
| 46.202732
| 44.290075
| 53.227729
| 0
| -0.056238
| 147,713,200
| 0
|
AAPL
| 2018-11-19T00:00:00
| 44.273384
| 45.426311
| 44.066144
| 45.259566
| 167,701,200
| 46.908965
| 48.968207
| 49.612829
| 51.218504
| 51.253272
| 49.790897
| 45.88148
| 46.446165
| 46.656993
| 47.048797
| 48.374729
| 48.781659
| 49.849683
| 49.709884
| 49.186833
| 46.586842
| 46.03194
| 47.632056
| 48.250043
| 50.089833
| 50.817083
| 50.66827
| 48.292482
| 44.457067
| 44.428654
| 44.435091
| 45.237421
| 47.47193
| 48.938318
| 50.713966
| 53.691593
| -1.820602
| -1.353928
| 33.861006
| 13.192948
| 37.579145
| 47.059234
| 48.646936
| 52.910818
| 51.047436
| 32.105195
| 44.066144
| 52.783828
| 2.377237
| 13.020059
| -121.650889
| -97.622763
| 5,470,134,800
| -0.015717
| 67
| 27.693437
| 48.968207
| 2.768414
| 54.505035
| 43.431379
| 1.732833
| 48.257667
| 51.723334
| 44.792
| 53.227729
| 44.066144
| 48.646936
| 45.891624
| 45.339775
| 44.579098
| 46.652301
| 47.20415
| 51.065595
| 49.728003
| 48.646936
| 47.565869
| 46.026723
| 44.066144
| 53.227729
| 1
| -0.100644
| 0
| 167,701,200
|
AAPL
| 2018-11-20T00:00:00
| 42.158096
| 43.227653
| 41.80793
| 42.489206
| 271,300,800
| 46.287682
| 48.432529
| 49.189795
| 50.998916
| 51.155972
| 49.774599
| 45.900967
| 45.588551
| 45.839012
| 46.296381
| 47.809581
| 48.272154
| 49.548052
| 49.511153
| 49.04765
| 46.542775
| 45.168146
| 46.983474
| 47.676602
| 49.734523
| 50.577736
| 50.517126
| 48.255433
| 43.720401
| 43.742849
| 43.638034
| 44.505673
| 46.873065
| 48.422983
| 50.295139
| 53.540881
| -2.075884
| -1.498319
| 35.511573
| 11.830755
| 43.156289
| 45.930127
| 47.517829
| 52.910818
| 51.406995
| 23.620525
| 41.80793
| 52.783828
| 3.190321
| 8.960595
| -151.377276
| -96.809679
| 5,198,834,000
| -0.088653
| 66
| 27.712002
| 48.432529
| 3.000175
| 54.432879
| 42.432179
| 1.787705
| 47.676756
| 51.252165
| 44.101346
| 53.227729
| 41.80793
| 47.517829
| 44.588613
| 43.750915
| 43.228446
| 45.111082
| 45.94878
| 50.532656
| 48.865365
| 47.517829
| 46.170293
| 44.251767
| 41.80793
| 53.227729
| 1
| -0.138107
| 0
| 271,300,800
|
AAPL
| 2018-11-21T00:00:00
| 42.110466
| 42.941814
| 42.055679
| 42.81318
| 124,496,800
| 45.514935
| 47.985149
| 48.77397
| 50.791573
| 51.064219
| 49.752929
| 45.924311
| 44.892934
| 45.161094
| 45.652394
| 47.291479
| 47.798178
| 49.256382
| 49.316398
| 48.91028
| 46.498672
| 44.408652
| 46.381373
| 47.132038
| 49.385956
| 50.339697
| 50.365361
| 48.217717
| 42.581668
| 42.856333
| 42.79514
| 43.739564
| 46.23358
| 47.871563
| 49.844424
| 53.369484
| -2.256034
| -1.649862
| 37.044241
| 11.376105
| 41.497811
| 45.440608
| 47.517829
| 52.844357
| 51.900199
| 20.137793
| 41.80793
| 50.716236
| 3.396113
| 2.98789
| -129.438728
| -96.603887
| 5,074,337,200
| -0.07983
| 65
| 27.720477
| 47.985149
| 3.245174
| 54.475497
| 41.494801
| 1.756896
| 47.146633
| 50.660425
| 43.632841
| 52.783828
| 41.80793
| 47.295879
| 42.397893
| 41.568133
| 40.97817
| 42.987856
| 43.817616
| 50.193516
| 48.591035
| 47.295879
| 46.000723
| 44.156772
| 41.80793
| 52.783828
| 1
| -0.169447
| 0
| 124,496,800
|
AAPL
| 2018-11-23T00:00:00
| 41.040901
| 42.067582
| 40.995645
| 41.672155
| 94,496,000
| 44.65262
| 47.428387
| 48.364453
| 50.537487
| 50.957763
| 49.728275
| 45.947459
| 44.122527
| 44.411968
| 44.942934
| 46.723245
| 47.278387
| 48.934206
| 49.098621
| 48.754451
| 46.444366
| 43.595191
| 45.720016
| 46.537187
| 49.003577
| 50.075925
| 50.192845
| 48.169125
| 41.300046
| 41.777712
| 41.897245
| 42.8842
| 45.544019
| 47.282342
| 49.359502
| 53.176434
| -2.456788
| -1.811247
| 38.730589
| 10.813108
| 44.14984
| 44.30079
| 47.111687
| 52.610537
| 51.900199
| 23.317533
| 40.995645
| 50.052324
| 0.499703
| 2.362046
| -128.207347
| -99.500297
| 4,979,841,200
| -0.114342
| 64
| 27.726426
| 47.428387
| 3.437797
| 54.303982
| 40.552793
| 1.551839
| 46.565135
| 49.668812
| 43.461458
| 52.783828
| 40.995645
| 46.889736
| 42.36932
| 41.796825
| 41.483185
| 42.682961
| 43.255455
| 50.001817
| 48.280742
| 46.889736
| 45.498731
| 43.518316
| 40.995645
| 52.783828
| 1
| -0.195396
| 0
| 94,496,000
|
AAPL
| 2018-11-26T00:00:00
| 41.595924
| 41.674534
| 40.557336
| 41.505408
| 179,994,000
| 43.941568
| 46.940918
| 47.945897
| 50.306702
| 50.853567
| 49.705669
| 45.971155
| 43.617207
| 43.89996
| 44.428009
| 46.257125
| 46.841275
| 48.64643
| 48.901182
| 48.612698
| 46.396123
| 43.039428
| 45.164543
| 46.016531
| 48.652928
| 49.829561
| 50.031809
| 48.125827
| 40.612947
| 41.003327
| 41.22527
| 42.057697
| 44.842564
| 46.679369
| 48.85678
| 52.966484
| -2.541802
| -1.957358
| 40.399695
| 10.264862
| 43.90054
| 43.763619
| 46.892532
| 52.542879
| 51.900199
| 28.485864
| 40.557336
| 50.052324
| 10.938277
| 4.944698
| -111.804122
| -89.061723
| 5,159,835,200
| -0.07051
| 65
| 27.738214
| 46.940918
| 3.542772
| 54.026462
| 39.855375
| 1.473782
| 46.091877
| 49.03944
| 43.144313
| 52.783828
| 40.557336
| 46.670582
| 41.368043
| 40.668503
| 40.296105
| 41.74044
| 42.43998
| 49.898376
| 48.113308
| 46.670582
| 45.227856
| 43.173806
| 40.557336
| 52.783828
| 0
| -0.116605
| 179,994,000
| 0
|
AAPL
| 2018-11-27T00:00:00
| 41.505409
| 41.631659
| 40.705029
| 40.855098
| 165,549,600
| 43.466818
| 46.497112
| 47.510997
| 50.102403
| 50.750126
| 49.67608
| 45.986976
| 43.194847
| 43.464587
| 43.978379
| 45.825151
| 46.430824
| 48.36639
| 48.706556
| 48.471959
| 46.347459
| 42.59649
| 44.646876
| 45.521108
| 48.307779
| 49.583557
| 49.869427
| 48.081391
| 40.487455
| 40.625718
| 40.73245
| 41.332401
| 44.141549
| 46.072723
| 48.343608
| 52.74125
| -2.586662
| -2.083219
| 41.94958
| 9.820126
| 41.998501
| 43.500405
| 46.892532
| 52.542879
| 51.900199
| 25.681537
| 40.557336
| 50.052324
| 9.984984
| 7.140988
| -98.012873
| -90.015016
| 4,994,285,600
| -0.032908
| 64
| 27.748967
| 46.497112
| 3.643603
| 53.784317
| 39.209906
| 1.486899
| 45.65507
| 48.628868
| 42.681273
| 52.783828
| 40.557336
| 46.670582
| 41.275931
| 40.877329
| 40.158734
| 41.994527
| 42.393129
| 49.898376
| 48.113308
| 46.670582
| 45.227856
| 43.173806
| 40.557336
| 52.783828
| 1
| -0.148656
| 165,549,600
| 0
|
AAPL
| 2018-11-28T00:00:00
| 43.101406
| 43.184777
| 41.669772
| 42.098548
| 184,250,000
| 43.197881
| 46.120524
| 47.120188
| 49.928315
| 50.663724
| 49.656276
| 46.008856
| 43.176159
| 43.398554
| 43.84346
| 45.577538
| 46.174715
| 48.15992
| 48.559053
| 48.365612
| 46.31516
| 42.530052
| 44.323475
| 45.181909
| 48.03323
| 49.382275
| 49.739236
| 48.052679
| 41.180077
| 41.038801
| 40.761193
| 40.879244
| 43.506663
| 45.498363
| 47.84222
| 52.509195
| -2.465016
| -2.159578
| 41.870482
| 16.265172
| 38.72394
| 43.500405
| 46.892532
| 52.488283
| 52.217183
| 26.354487
| 40.557336
| 50.052324
| 26.793818
| 15.905693
| -63.564034
| -73.206182
| 5,178,535,600
| -0.002457
| 65
| 27.762302
| 46.120524
| 3.582329
| 53.285182
| 38.955866
| 1.500202
| 45.411864
| 48.412268
| 42.41146
| 52.783828
| 40.557336
| 46.670582
| 41.280699
| 40.929739
| 40.354069
| 41.856369
| 42.207329
| 49.898376
| 48.113308
| 46.670582
| 45.227856
| 43.173806
| 40.557336
| 52.783828
| 0
| -0.075316
| 184,250,000
| 0
|
AAPL
| 2018-11-29T00:00:00
| 42.770306
| 43.544483
| 42.329619
| 43.511134
| 167,080,000
| 43.02518
| 45.66139
| 46.788677
| 49.746988
| 50.570122
| 49.633705
| 46.025511
| 43.094988
| 43.284327
| 43.678359
| 45.322335
| 45.912837
| 47.948563
| 48.406717
| 48.254814
| 46.279888
| 42.452311
| 44.004407
| 44.847303
| 47.752524
| 49.174553
| 49.60288
| 48.020455
| 42.052682
| 41.707708
| 41.093994
| 40.644399
| 42.941362
| 44.955583
| 47.351668
| 52.271059
| -2.36803
| -2.201269
| 41.478426
| 17.029268
| 36.50648
| 43.500405
| 46.892532
| 52.31084
| 52.240213
| 26.066804
| 40.557336
| 49.073287
| 25.98617
| 20.921657
| -49.378696
| -74.01383
| 5,011,455,600
| -0.021949
| 64
| 27.774113
| 45.66139
| 3.378094
| 52.417578
| 38.905203
| 1.529638
| 45.160287
| 48.219563
| 42.101011
| 52.783828
| 40.557336
| 46.670582
| 42.651985
| 42.119193
| 41.13698
| 43.634198
| 44.16699
| 49.898376
| 48.113308
| 46.670582
| 45.227856
| 43.173806
| 40.557336
| 52.783828
| 1
| -0.112234
| 0
| 167,080,000
|
AAPL
| 2018-11-30T00:00:00
| 42.539234
| 42.956099
| 42.170011
| 42.946568
| 158,126,000
| 42.719558
| 45.150822
| 46.403201
| 49.553158
| 50.471888
| 49.614667
| 46.034388
| 42.983838
| 43.148856
| 43.503109
| 45.069326
| 45.653329
| 47.736432
| 48.25231
| 48.141634
| 46.242667
| 42.363957
| 43.707059
| 44.520423
| 47.469867
| 48.963214
| 49.462395
| 47.985765
| 42.674496
| 42.325266
| 41.550164
| 40.571857
| 42.442862
| 44.447161
| 46.871145
| 52.028006
| -2.28349
| -2.217713
| 41.182118
| 16.375825
| 35.884767
| 42.991824
| 46.670582
| 52.402829
| 52.362475
| 27.451634
| 40.557336
| 47.605936
| 28.117613
| 26.965867
| -45.113273
| -71.882387
| 4,853,329,600
| -0.086388
| 63
| 27.785103
| 45.150822
| 3.000844
| 51.152511
| 39.149133
| 1.479614
| 44.910663
| 47.869891
| 41.951435
| 50.716236
| 40.557336
| 45.636786
| 42.881469
| 42.218455
| 41.666605
| 43.433319
| 44.096333
| 48.318736
| 46.835537
| 45.636786
| 44.438036
| 42.731341
| 40.557336
| 50.716236
| 1
| -0.143238
| 0
| 158,126,000
|
AAPL
| 2018-12-03T00:00:00
| 44.025658
| 44.054241
| 43.165726
| 43.939903
| 163,210,000
| 42.512078
| 44.889525
| 46.110415
| 49.400308
| 50.383725
| 49.603041
| 46.051358
| 43.192202
| 43.308274
| 43.583501
| 44.974447
| 45.528124
| 47.590912
| 48.141082
| 48.060129
| 46.220608
| 42.60143
| 43.5999
| 44.337535
| 47.253102
| 48.793577
| 49.351722
| 47.965778
| 43.354591
| 43.042491
| 42.226303
| 40.724894
| 42.051671
| 44.002804
| 46.41978
| 51.787728
| -2.072658
| -2.188702
| 39.931213
| 20.514764
| 33.237666
| 42.305789
| 46.670582
| 52.402829
| 52.428934
| 41.237089
| 40.557336
| 46.969902
| 54.086332
| 36.063372
| -19.945405
| -45.913668
| 5,016,539,600
| 0.006972
| 64
| 27.797569
| 44.889525
| 2.848641
| 50.586807
| 39.192243
| 1.40611
| 44.826377
| 47.638598
| 42.014156
| 50.052324
| 40.557336
| 45.30483
| 42.555114
| 42.15413
| 41.769026
| 42.940218
| 43.341203
| 47.811507
| 46.425239
| 45.30483
| 44.184422
| 42.589264
| 40.557336
| 50.052324
| 0
| -0.06903
| 163,210,000
| 0
|
AAPL
| 2018-12-04T00:00:00
| 42.089031
| 43.446818
| 41.988984
| 43.103797
| 165,377,200
| 42.293643
| 44.601304
| 45.778715
| 49.193866
| 50.256256
| 49.571339
| 46.059328
| 42.971568
| 43.086594
| 43.353583
| 44.712136
| 45.263578
| 47.375152
| 47.981817
| 47.94189
| 46.179497
| 42.524512
| 43.333187
| 44.028197
| 46.966385
| 48.575295
| 49.20293
| 47.926352
| 43.315721
| 43.225932
| 42.614238
| 40.874612
| 41.700924
| 43.581661
| 45.978559
| 51.543222
| -2.038345
| -2.158631
| 39.331081
| 18.535285
| 35.605538
| 42.305789
| 46.670582
| 52.383245
| 52.437245
| 36.949984
| 40.557336
| 46.443473
| 26.022076
| 36.07534
| -37.731448
| -73.977924
| 4,851,162,400
| -0.043884
| 63
| 27.808677
| 44.601304
| 2.824487
| 50.250279
| 38.952329
| 1.454092
| 44.565677
| 47.473861
| 41.657493
| 50.052324
| 40.557336
| 45.30483
| 43.748542
| 43.442842
| 42.860026
| 44.331358
| 44.637057
| 47.811507
| 46.425239
| 45.30483
| 44.184422
| 42.589264
| 40.557336
| 50.052324
| 1
| -0.105237
| 0
| 165,377,200
|
AAPL
| 2018-12-06T00:00:00
| 41.619759
| 41.634051
| 40.595462
| 40.91466
| 172,393,600
| 42.239809
| 44.263746
| 45.418179
| 48.971392
| 50.129241
| 49.535938
| 46.065871
| 42.701206
| 42.819897
| 43.086841
| 44.431011
| 44.983284
| 47.14945
| 47.814395
| 47.816699
| 46.134127
| 42.401987
| 43.04923
| 43.708278
| 46.669361
| 48.348019
| 49.045473
| 47.882177
| 42.783371
| 42.88085
| 42.648222
| 40.970967
| 41.370929
| 43.173789
| 45.544895
| 51.293783
| -2.025667
| -2.132038
| 39.341525
| 17.222849
| 39.690838
| 42.305789
| 46.670582
| 51.623036
| 52.171381
| 39.229654
| 40.557336
| 46.443473
| 18.04957
| 32.719326
| -53.328717
| -81.95043
| 4,678,768,800
| -0.007509
| 62
| 27.819857
| 44.263746
| 2.752774
| 49.769293
| 38.758198
| 1.415298
| 44.285114
| 47.11571
| 41.454517
| 50.052324
| 40.557336
| 45.30483
| 42.508278
| 41.569738
| 41.050444
| 43.027571
| 43.966112
| 47.811507
| 46.425239
| 45.30483
| 44.184422
| 42.589264
| 40.557336
| 50.052324
| 1
| -0.135667
| 172,393,600
| 0
|
AAPL
| 2018-12-07T00:00:00
| 40.135715
| 41.564965
| 40.090455
| 41.326757
| 169,126,400
| 42.042334
| 43.778635
| 44.945488
| 48.72764
| 49.983768
| 49.48442
| 46.063308
| 42.188108
| 42.331864
| 42.632821
| 44.04053
| 44.610394
| 46.874402
| 47.612324
| 47.6646
| 46.074441
| 42.019425
| 42.656084
| 43.301934
| 46.322864
| 48.085031
| 48.859329
| 47.823171
| 41.609948
| 41.938086
| 42.156829
| 40.932639
| 41.018421
| 42.75184
| 45.10378
| 51.034464
| -2.111035
| -2.127837
| 39.538579
| 15.975505
| 39.207857
| 42.072348
| 46.437142
| 51.623036
| 52.171381
| 30.138632
| 40.090455
| 46.443473
| 0.71242
| 14.928022
| -56.628784
| -99.28758
| 4,509,642,400
| -0.09221
| 61
| 27.82963
| 43.778635
| 2.567406
| 48.913446
| 38.643823
| 1.436568
| 43.889933
| 46.763068
| 41.016798
| 50.052324
| 40.090455
| 45.07139
| 41.28309
| 40.93213
| 40.244502
| 41.970719
| 42.321679
| 47.701323
| 46.24689
| 45.07139
| 43.895889
| 42.222295
| 40.090455
| 50.052324
| 1
| -0.161007
| 0
| 169,126,400
|
AAPL
| 2018-12-10T00:00:00
| 40.400124
| 40.516843
| 38.906557
| 39.304364
| 248,104,000
| 41.978257
| 43.315438
| 44.451469
| 48.46767
| 49.841789
| 49.438029
| 46.058533
| 41.830511
| 41.980638
| 42.289329
| 43.709584
| 44.286527
| 46.620508
| 47.42253
| 47.520749
| 46.01798
| 41.720841
| 42.334321
| 42.952291
| 45.996295
| 47.83283
| 48.679442
| 47.76682
| 40.508964
| 40.982342
| 41.498713
| 40.8265
| 40.660356
| 42.323927
| 44.660622
| 50.768015
| -2.132769
| -2.128824
| 40.129439
| 14.763086
| 41.811961
| 41.480399
| 45.845192
| 51.623036
| 52.171381
| 28.893975
| 38.906557
| 45.426311
| 22.90833
| 13.890107
| -58.113911
| -77.09167
| 4,757,746,400
| -0.029357
| 62
| 27.844247
| 43.315438
| 2.267913
| 47.851263
| 38.779613
| 1.457836
| 43.55757
| 46.473242
| 40.641898
| 49.073287
| 38.906557
| 43.989922
| 40.597045
| 39.629125
| 39.122535
| 41.103635
| 42.071555
| 46.673938
| 45.189596
| 43.989922
| 42.790248
| 41.082237
| 38.906557
| 49.073287
| 0
| -0.081868
| 248,104,000
| 0
|
AAPL
| 2018-12-11T00:00:00
| 40.169064
| 40.921799
| 39.780783
| 40.890834
| 189,126,800
| 41.835571
| 42.888569
| 44.088168
| 48.199327
| 49.695336
| 49.385827
| 46.048515
| 41.498221
| 41.651261
| 41.963135
| 43.387718
| 43.969799
| 46.367511
| 47.231649
| 47.375171
| 45.959782
| 41.391897
| 42.034666
| 42.622875
| 45.670859
| 47.578285
| 48.495899
| 47.708219
| 39.78247
| 40.166594
| 40.819619
| 40.652407
| 40.305453
| 41.889452
| 44.214334
| 50.495242
| -2.143924
| -2.131844
| 40.307975
| 15.897765
| 39.523086
| 41.480399
| 44.811397
| 51.623036
| 52.171381
| 32.766576
| 38.906557
| 44.054241
| 24.525722
| 16.048824
| -44.840024
| -75.474278
| 4,568,619,600
| -0.052692
| 61
| 27.855162
| 42.888569
| 1.985705
| 46.859979
| 38.917159
| 1.39403
| 43.234855
| 46.022914
| 40.446796
| 47.605936
| 38.906557
| 43.256246
| 39.941175
| 39.365506
| 38.330888
| 40.975792
| 41.551461
| 45.552882
| 44.282773
| 43.256246
| 42.22972
| 40.768224
| 38.906557
| 47.605936
| 1
| -0.113794
| 0
| 189,126,800
|
AAPL
| 2018-12-12T00:00:00
| 40.28101
| 40.952755
| 40.261953
| 40.590677
| 142,510,800
| 41.713131
| 42.589974
| 43.78527
| 47.926008
| 49.548255
| 49.335785
| 46.039739
| 41.254779
| 41.402124
| 41.704346
| 43.10529
| 43.686046
| 46.128824
| 47.048737
| 47.234693
| 45.903277
| 41.10925
| 41.786327
| 42.330017
| 45.360337
| 47.330539
| 48.315605
| 47.650831
| 39.556546
| 39.749893
| 40.276183
| 40.471051
| 39.966294
| 41.457869
| 43.768423
| 50.217856
| -2.119302
| -2.129335
| 40.444441
| 15.432814
| 37.98503
| 41.480399
| 44.479441
| 51.544696
| 52.093041
| 40.524246
| 38.906557
| 44.054241
| 26.70041
| 24.711487
| -36.960295
| -73.29959
| 4,711,130,400
| -0.041075
| 62
| 27.863448
| 42.589974
| 1.900344
| 46.390663
| 38.789286
| 1.273904
| 42.953536
| 45.501344
| 40.405729
| 46.969902
| 38.906557
| 42.938229
| 40.290548
| 39.659298
| 39.149532
| 40.800314
| 41.431565
| 45.066952
| 43.889704
| 42.938229
| 41.986754
| 40.632113
| 38.906557
| 46.969902
| 0
| -0.040523
| 0
| 142,510,800
|
AAPL
| 2018-12-13T00:00:00
| 40.721703
| 41.107602
| 40.388212
| 40.612129
| 127,594,400
| 41.47516
| 42.336521
| 43.479301
| 47.651912
| 49.401417
| 49.289748
| 46.033485
| 41.148164
| 41.278411
| 41.55317
| 42.8886
| 43.45802
| 45.91678
| 46.882236
| 47.105723
| 45.851719
| 40.92899
| 41.608397
| 42.094358
| 45.077815
| 47.098262
| 48.145029
| 47.597915
| 39.799171
| 39.757202
| 39.95683
| 40.326198
| 39.661053
| 41.042449
| 43.329719
| 49.938214
| -2.040704
| -2.111609
| 40.416091
| 15.572526
| 36.377052
| 41.480399
| 44.479441
| 50.683013
| 51.231359
| 43.256954
| 38.906557
| 44.054241
| 35.261402
| 28.829178
| -29.104771
| -64.738598
| 4,838,724,800
| -0.005105
| 63
| 27.87112
| 42.336521
| 1.785548
| 45.907616
| 38.765426
| 1.269651
| 42.740981
| 45.280282
| 40.20168
| 46.443473
| 38.906557
| 42.675015
| 40.498572
| 40.04439
| 39.80777
| 40.735192
| 41.189375
| 44.664761
| 43.564371
| 42.675015
| 41.785659
| 40.519457
| 38.906557
| 46.443473
| 0
| 0.022327
| 127,594,400
| 0
|
AAPL
| 2018-12-14T00:00:00
| 39.418709
| 40.27626
| 39.371068
| 40.257203
| 162,814,800
| 41.140001
| 42.08259
| 43.062532
| 47.338511
| 49.231634
| 49.227392
| 46.024392
| 40.802273
| 40.940284
| 41.224792
| 42.573156
| 43.147304
| 45.661954
| 46.685828
| 46.953505
| 45.787709
| 40.55509
| 41.33051
| 41.782004
| 44.754945
| 46.835559
| 47.949563
| 47.532096
| 39.796278
| 39.721454
| 39.642944
| 40.118926
| 39.362891
| 40.6246
| 42.887631
| 49.651613
| -2.059811
| -2.101249
| 40.807121
| 14.492946
| 39.076023
| 41.480399
| 44.479441
| 50.572038
| 51.231359
| 42.298141
| 38.906557
| 44.054241
| 9.949173
| 23.970328
| -44.70215
| -90.050827
| 4,675,910,000
| 0.008956
| 62
| 27.879906
| 42.08259
| 1.822814
| 45.728219
| 38.436962
| 1.286494
| 42.424574
| 44.997563
| 39.851585
| 46.443473
| 38.906557
| 42.675015
| 40.739172
| 40.370743
| 40.019783
| 41.090133
| 41.458562
| 44.664761
| 43.564371
| 42.675015
| 41.785659
| 40.519457
| 38.906557
| 46.443473
| 1
| -0.024047
| 0
| 162,814,800
|
AAPL
| 2018-12-17T00:00:00
| 39.051861
| 40.10236
| 38.763627
| 39.411554
| 177,151,600
| 40.791263
| 41.755411
| 42.638045
| 47.037142
| 49.046579
| 49.157063
| 46.012039
| 40.45219
| 40.596934
| 40.890495
| 42.253038
| 42.83227
| 45.402735
| 46.484934
| 46.797037
| 45.720685
| 40.175428
| 41.041869
| 41.473491
| 44.429978
| 46.56767
| 47.748067
| 47.462718
| 39.510209
| 39.50109
| 39.315284
| 39.832951
| 39.073177
| 40.2092
| 42.442951
| 49.357192
| -2.080572
| -2.097114
| 41.39819
| 13.494352
| 39.509987
| 41.105223
| 44.407976
| 50.572038
| 51.231359
| 37.701518
| 38.763627
| 44.054241
| 5.448017
| 16.886198
| -47.531295
| -94.551983
| 4,498,758,400
| -0.063758
| 61
| 27.889147
| 41.755411
| 1.744685
| 45.24478
| 38.266041
| 1.302318
| 42.103363
| 44.708
| 39.498726
| 46.443473
| 38.763627
| 42.60355
| 39.688679
| 39.101098
| 38.783487
| 40.00629
| 40.593871
| 44.631029
| 43.509772
| 42.60355
| 41.697328
| 40.407114
| 38.763627
| 46.443473
| 1
| -0.063578
| 0
| 177,151,600
|
AAPL
| 2018-12-18T00:00:00
| 39.55925
| 39.907032
| 39.159058
| 39.394886
| 135,366,000
| 40.344622
| 41.42835
| 42.272157
| 46.763488
| 48.861801
| 49.093251
| 46.001504
| 40.273602
| 40.408264
| 40.685688
| 42.008148
| 42.580499
| 45.173578
| 46.302679
| 46.653714
| 45.659378
| 39.951425
| 40.832711
| 41.236661
| 44.136727
| 46.318004
| 47.558012
| 47.398511
| 39.244336
| 39.32163
| 39.131334
| 39.548742
| 38.81801
| 39.813086
| 42.005562
| 49.057836
| -2.032651
| -2.084221
| 41.94704
| 12.883669
| 37.721975
| 40.198839
| 43.918457
| 50.505577
| 51.231359
| 40.956401
| 38.763627
| 44.054241
| 15.038379
| 10.14519
| -37.794765
| -84.961621
| 4,634,124,400
| -0.082122
| 62
| 27.896518
| 41.42835
| 1.480379
| 44.389109
| 38.467592
| 1.297214
| 41.861067
| 44.455495
| 39.266638
| 45.426311
| 38.763627
| 42.094969
| 39.305949
| 38.509539
| 37.967217
| 39.848272
| 40.644682
| 43.853918
| 42.881166
| 42.094969
| 41.308772
| 40.189442
| 38.763627
| 45.426311
| 0
| 0.002942
| 135,366,000
| 0
|
AAPL
| 2018-12-19T00:00:00
| 38.325329
| 39.887975
| 37.896553
| 39.542573
| 196,189,200
| 39.968252
| 41.130948
| 41.955053
| 46.467624
| 48.652341
| 49.024741
| 45.984977
| 39.883948
| 40.029549
| 40.322556
| 41.673346
| 42.253178
| 44.905019
| 46.092749
| 46.488795
| 45.586402
| 39.584281
| 40.537185
| 40.933059
| 43.805819
| 46.040728
| 47.344786
| 47.322131
| 38.77594
| 38.940009
| 38.854361
| 39.191528
| 38.563211
| 39.41859
| 41.567321
| 48.749326
| -2.070375
| -2.081452
| 42.909415
| 11.570528
| 40.338867
| 39.730759
| 42.751245
| 50.271757
| 51.231359
| 27.033224
| 37.896553
| 44.054241
| 6.963256
| 9.149884
| -49.827856
| -93.036744
| 4,437,935,200
| -0.079991
| 61
| 27.906057
| 41.130948
| 1.476206
| 44.083359
| 38.178536
| 1.319504
| 41.52433
| 44.163337
| 38.885322
| 44.054241
| 37.896553
| 40.975397
| 39.54178
| 39.176528
| 38.793806
| 39.924502
| 40.289754
| 42.601027
| 41.702005
| 40.975397
| 40.24879
| 39.214299
| 37.896553
| 44.054241
| 1
| -0.040199
| 0
| 196,189,200
|
AAPL
| 2018-12-20T00:00:00
| 37.358212
| 38.615951
| 36.993753
| 38.208613
| 259,092,000
| 39.542097
| 40.890953
| 41.617751
| 46.1377
| 48.427675
| 48.94909
| 45.965546
| 39.3788
| 39.543851
| 39.866503
| 41.281061
| 41.876642
| 44.609066
| 45.862893
| 46.307992
| 45.50453
| 39.109728
| 40.177877
| 40.579456
| 43.448587
| 45.743514
| 47.113765
| 47.236293
| 38.072593
| 38.281106
| 38.365713
| 38.735428
| 38.286919
| 39.013528
| 41.122326
| 48.429307
| -2.153486
| -2.095859
| 44.081593
| 10.620889
| 41.595749
| 39.050678
| 41.981827
| 49.764491
| 50.79175
| 25.474961
| 36.993753
| 44.054241
| 5.161944
| 9.054527
| -69.033163
| -94.838056
| 4,178,843,200
| -0.081818
| 60
| 27.91746
| 40.890953
| 1.67695
| 44.244853
| 37.537054
| 1.348599
| 41.127557
| 43.824755
| 38.430359
| 44.054241
| 36.993753
| 40.523997
| 38.703286
| 37.518597
| 36.711864
| 39.510018
| 40.694707
| 42.387966
| 41.357135
| 40.523997
| 39.69086
| 38.504698
| 36.993753
| 44.054241
| 1
| -0.076883
| 0
| 259,092,000
|
AAPL
| 2018-12-21T00:00:00
| 35.905132
| 37.675022
| 35.643105
| 37.36535
| 382,978,400
| 39.119039
| 40.580687
| 41.274064
| 45.828612
| 48.188352
| 48.858009
| 45.936599
| 38.684067
| 38.882266
| 39.257061
| 40.792341
| 41.417295
| 44.267735
| 45.600846
| 46.101995
| 45.409013
| 38.448462
| 39.703037
| 40.140023
| 43.04731
| 45.413973
| 46.855469
| 47.136189
| 36.94174
| 37.263546
| 37.529685
| 38.15346
| 37.957822
| 38.579745
| 40.660373
| 48.0937
| -2.309975
| -2.138682
| 45.528976
| 9.562242
| 44.075276
| 38.375354
| 41.043289
| 49.48578
| 50.51304
| 22.934895
| 35.643105
| 44.054241
| 3.115238
| 5.080146
| -90.998654
| -96.884762
| 3,795,864,800
| -0.124106
| 59
| 27.931678
| 40.580687
| 1.985168
| 44.551022
| 36.610351
| 1.437587
| 40.630183
| 43.505356
| 37.755009
| 44.054241
| 35.643105
| 39.848673
| 37.655972
| 36.695993
| 36.033774
| 38.318191
| 39.27817
| 42.069213
| 40.841187
| 39.848673
| 38.856159
| 37.443089
| 35.643105
| 44.054241
| 1
| -0.107864
| 0
| 382,978,400
|
AAPL
| 2018-12-24T00:00:00
| 34.976128
| 36.100471
| 34.918956
| 35.290561
| 148,676,800
| 38.57664
| 40.277448
| 40.84929
| 45.510011
| 47.948574
| 48.731122
| 45.899426
| 37.942479
| 38.172059
| 38.598456
| 40.263594
| 40.921821
| 43.903359
| 45.321248
| 45.88168
| 45.305203
| 37.695205
| 39.169269
| 39.655567
| 42.621723
| 45.066283
| 46.58058
| 47.02713
| 35.594056
| 36.059275
| 36.478192
| 37.447226
| 37.566713
| 38.111115
| 40.176317
| 47.740894
| -2.480365
| -2.207019
| 47.042525
| 9.000453
| 45.086646
| 38.013279
| 40.681215
| 48.256839
| 49.855592
| 11.321513
| 34.918956
| 43.446818
| 0.670406
| 2.982529
| -109.561382
| -99.329594
| 3,647,188,000
| -0.135216
| 58
| 27.936543
| 40.277448
| 2.342257
| 44.961961
| 35.592935
| 1.413766
| 40.091701
| 42.919233
| 37.26417
| 44.054241
| 34.918956
| 39.486599
| 36.407753
| 35.140485
| 34.375837
| 37.172401
| 38.439669
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 1
| -0.133813
| 0
| 148,676,800
|
AAPL
| 2018-12-26T00:00:00
| 37.439194
| 37.453486
| 34.949918
| 35.326288
| 234,330,000
| 38.303653
| 40.069612
| 40.50284
| 45.204306
| 47.747334
| 48.614932
| 45.872518
| 37.841822
| 38.038811
| 38.420108
| 40.00683
| 40.653926
| 43.649862
| 45.113826
| 45.714502
| 45.226935
| 37.488397
| 38.898959
| 39.393252
| 42.30522
| 44.789721
| 46.356978
| 46.942948
| 35.289677
| 35.599304
| 35.946021
| 36.882378
| 37.210054
| 37.663947
| 39.702375
| 47.38353
| -2.389111
| -2.243437
| 47.041182
| 14.3253
| 39.75664
| 38.013279
| 40.681215
| 47.96505
| 49.855592
| 30.982014
| 34.918956
| 41.634051
| 37.530931
| 13.772192
| -79.303281
| -62.469069
| 3,881,518,000
| -0.11272
| 59
| 27.946875
| 40.069612
| 2.402746
| 44.875103
| 35.26412
| 1.447115
| 39.839082
| 42.733312
| 36.944851
| 44.054241
| 34.918956
| 39.486599
| 35.331852
| 34.563232
| 34.150337
| 35.744747
| 36.513367
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 0
| -0.05533
| 234,330,000
| 0
|
AAPL
| 2018-12-27T00:00:00
| 37.196224
| 37.343916
| 35.747921
| 37.12238
| 212,468,400
| 37.995174
| 39.854152
| 40.219754
| 44.916292
| 47.552254
| 48.494893
| 45.846457
| 37.712702
| 37.885613
| 38.231818
| 39.751321
| 40.387949
| 43.396778
| 44.905468
| 45.545824
| 45.147027
| 37.287046
| 38.625303
| 39.138897
| 41.991178
| 44.51206
| 46.130865
| 46.856617
| 35.724477
| 35.733482
| 35.811765
| 36.450162
| 36.887863
| 37.241844
| 39.238845
| 47.022223
| -2.309772
| -2.256704
| 47.039935
| 13.190835
| 36.608188
| 37.597608
| 40.172634
| 47.96505
| 49.855592
| 31.566362
| 34.918956
| 41.564965
| 34.265195
| 24.155511
| -73.453967
| -65.734805
| 3,669,049,600
| -0.097442
| 58
| 27.955984
| 39.854152
| 2.459749
| 44.77365
| 34.934655
| 1.461237
| 39.587381
| 42.509855
| 36.664907
| 44.054241
| 34.918956
| 39.486599
| 36.614199
| 35.774913
| 34.110631
| 38.27848
| 39.117767
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 1
| -0.087951
| 212,468,400
| 0
|
AAPL
| 2018-12-28T00:00:00
| 37.215279
| 37.760778
| 36.81509
| 37.517804
| 169,165,600
| 37.644532
| 39.559846
| 40.022041
| 44.605918
| 47.339958
| 48.372489
| 45.822293
| 37.613218
| 37.763734
| 38.075427
| 39.520771
| 40.143898
| 43.154366
| 44.703095
| 45.380862
| 45.068104
| 37.145247
| 38.373982
| 38.907783
| 41.689177
| 44.240034
| 45.907506
| 46.770735
| 36.511295
| 36.231093
| 35.933439
| 36.153474
| 36.605273
| 36.851162
| 38.788899
| 46.658553
| -2.219769
| -2.249317
| 46.613439
| 14.596833
| 34.941892
| 37.510658
| 39.486599
| 47.853085
| 49.743627
| 36.137452
| 34.918956
| 41.107602
| 37.105407
| 36.300511
| -56.448773
| -62.894593
| 3,838,215,200
| -0.148075
| 59
| 27.963238
| 39.559846
| 2.402231
| 44.364309
| 34.755383
| 1.41955
| 39.361466
| 42.200567
| 36.522366
| 44.054241
| 34.918956
| 39.486599
| 36.762687
| 36.181458
| 35.166692
| 37.777453
| 38.358682
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 0
| -0.015402
| 0
| 169,165,600
|
AAPL
| 2018-12-31T00:00:00
| 37.57497
| 37.960866
| 37.274826
| 37.763153
| 140,014,000
| 37.460158
| 39.300079
| 39.840621
| 44.307296
| 47.141256
| 48.258319
| 45.799681
| 37.605568
| 37.729413
| 37.998434
| 39.34388
| 39.946288
| 42.935567
| 44.515512
| 45.22629
| 44.993546
| 37.1326
| 38.184946
| 38.719547
| 41.413454
| 43.983061
| 45.693694
| 46.688672
| 37.233735
| 36.847326
| 36.224668
| 36.007848
| 36.376431
| 36.500877
| 38.360106
| 46.295011
| -2.095264
| -2.218506
| 46.010777
| 15.052248
| 33.641756
| 37.412994
| 39.486599
| 46.723978
| 48.61452
| 36.709956
| 34.918956
| 41.107602
| 42.917528
| 38.096043
| -42.765198
| -57.082472
| 3,978,229,200
| -0.141586
| 60
| 27.969467
| 39.300079
| 2.316153
| 43.932384
| 34.667774
| 1.357786
| 39.191324
| 41.906896
| 36.475752
| 44.054241
| 34.918956
| 39.486599
| 37.263716
| 36.766654
| 36.318028
| 37.712341
| 38.209403
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 0
| 0.046705
| 0
| 140,014,000
|
AAPL
| 2019-01-02T00:00:00
| 37.617844
| 37.839379
| 36.738855
| 36.896073
| 148,158,800
| 37.316756
| 39.05401
| 39.703699
| 44.034076
| 46.926224
| 48.144247
| 45.778026
| 37.608023
| 37.709128
| 37.939882
| 39.186968
| 39.767177
| 42.727028
| 44.333995
| 45.075628
| 44.920156
| 37.16127
| 38.024733
| 38.548564
| 41.151122
| 43.732445
| 45.482991
| 46.60726
| 37.655263
| 37.406386
| 36.643837
| 35.980488
| 36.200346
| 36.193857
| 37.954723
| 45.932739
| -1.97042
| -2.168889
| 45.697802
| 14.211679
| 34.482738
| 37.403465
| 39.486599
| 46.479219
| 48.61452
| 37.782271
| 34.918956
| 41.107602
| 43.610303
| 41.211079
| -42.194387
| -56.389697
| 4,126,388,000
| -0.115762
| 61
| 27.976079
| 39.05401
| 2.213041
| 43.480092
| 34.627927
| 1.354894
| 39.041469
| 41.751256
| 36.331681
| 44.054241
| 34.918956
| 39.486599
| 37.603554
| 37.246242
| 36.917513
| 37.932283
| 38.289595
| 41.898314
| 40.564563
| 39.486599
| 38.408635
| 36.873907
| 34.918956
| 44.054241
| 0
| 0.099572
| 148,158,800
| 0
|
AAPL
| 2019-01-03T00:00:00
| 33.870838
| 34.711713
| 33.825578
| 34.297229
| 365,248,800
| 36.747915
| 38.546269
| 39.394695
| 43.670296
| 46.669367
| 47.988849
| 45.74084
| 36.860586
| 37.011257
| 37.313875
| 38.703683
| 39.313612
| 42.379727
| 44.058649
| 44.853751
| 44.810212
| 36.534739
| 37.531098
| 38.099882
| 40.752564
| 43.388882
| 45.200349
| 46.488781
| 36.721769
| 36.811087
| 36.41402
| 35.741773
| 35.962572
| 35.863997
| 37.533846
| 45.557797
| -2.149059
| -2.164923
| 46.434438
| 11.772125
| 41.750549
| 36.220765
| 38.93991
| 45.706238
| 48.208377
| 27.229663
| 33.825578
| 41.107602
| 0.621533
| 29.049788
| -104.904978
| -99.378467
| 3,761,139,200
| -0.231644
| 60
| 27.986021
| 38.546269
| 2.176978
| 42.900225
| 34.192312
| 1.569792
| 38.549028
| 41.688612
| 35.409444
| 43.446818
| 33.825578
| 38.636198
| 37.398692
| 36.958006
| 36.298168
| 38.05853
| 38.499217
| 41.176205
| 39.771504
| 38.636198
| 37.500892
| 35.884523
| 33.825578
| 43.446818
| 1
| 0.044276
| 0
| 365,248,800
|
AAPL
| 2019-01-04T00:00:00
| 35.316761
| 35.385843
| 34.254354
| 34.428245
| 234,428,400
| 36.447058
| 38.207655
| 39.14715
| 43.329073
| 46.450652
| 47.849382
| 45.710954
| 36.551821
| 36.703167
| 37.006627
| 38.395781
| 39.006162
| 42.102748
| 43.828599
| 44.6649
| 44.71575
| 36.274529
| 37.223526
| 37.786195
| 40.424974
| 43.090129
| 44.949417
| 46.385059
| 35.641594
| 35.981584
| 36.026238
| 35.478128
| 35.713621
| 35.545688
| 37.119664
| 45.17804
| -2.149183
| -2.161775
| 46.473834
| 14.022719
| 38.879221
| 35.893222
| 38.93991
| 45.328076
| 47.989223
| 32.080219
| 33.825578
| 40.27626
| 23.116672
| 22.449502
| -74.704116
| -76.883328
| 3,995,567,600
| -0.140864
| 61
| 27.993948
| 38.207655
| 2.122943
| 42.45354
| 33.96177
| 1.618964
| 38.241193
| 41.479121
| 35.003264
| 41.634051
| 33.825578
| 37.729814
| 34.136043
| 33.560373
| 33.249908
| 34.446508
| 35.022178
| 39.791251
| 38.651214
| 37.729814
| 36.808415
| 35.496591
| 33.825578
| 41.634051
| 0
| 0.096777
| 234,428,400
| 0
|
AAPL
| 2019-01-07T00:00:00
| 35.238152
| 35.452541
| 34.754589
| 35.421573
| 219,111,200
| 36.235052
| 37.888575
| 38.832619
| 42.976404
| 46.22975
| 47.705948
| 45.685353
| 36.289087
| 36.4368
| 36.734554
| 38.108724
| 38.716315
| 41.833548
| 43.602534
| 44.478231
| 44.621445
| 36.054728
| 36.940716
| 37.485503
| 40.107683
| 42.795063
| 44.69969
| 46.280852
| 34.79504
| 35.222936
| 35.554826
| 35.213738
| 35.448718
| 35.239286
| 36.714896
| 44.794902
| -2.131059
| -2.155632
| 46.446103
| 13.875347
| 37.596409
| 35.893222
| 38.93991
| 45.196468
| 47.989223
| 34.914872
| 33.825578
| 40.10236
| 22.504741
| 15.414315
| -64.155872
| -77.495259
| 3,776,456,400
| -0.159715
| 60
| 28.001262
| 37.888575
| 2.061809
| 42.012193
| 33.764957
| 1.572344
| 37.955189
| 41.099877
| 34.810501
| 41.564965
| 33.825578
| 37.695272
| 34.985653
| 34.585462
| 33.854163
| 35.716952
| 36.117142
| 39.73847
| 38.608519
| 37.695272
| 36.782024
| 35.481807
| 33.825578
| 41.564965
| 1
| 0.041181
| 0
| 219,111,200
|
AAPL
| 2019-01-08T00:00:00
| 35.909908
| 36.164793
| 35.378705
| 35.62644
| 164,101,200
| 36.23553
| 37.677284
| 38.558203
| 42.67344
| 46.017393
| 47.567142
| 45.665962
| 36.213251
| 36.341002
| 36.607685
| 37.908832
| 38.500438
| 41.601248
| 43.400097
| 44.308562
| 44.534763
| 35.995611
| 36.752271
| 37.260679
| 39.830566
| 42.523489
| 44.466105
| 46.183584
| 34.710948
| 34.971168
| 35.3328
| 35.034215
| 35.198466
| 34.955872
| 36.329423
| 44.412429
| -2.038987
| -2.132303
| 45.733627
| 16.71299
| 35.902683
| 35.893222
| 38.93991
| 45.196468
| 47.989223
| 38.906679
| 33.825578
| 39.907032
| 34.273552
| 26.631655
| -44.259643
| -65.726448
| 3,940,557,600
| -0.106561
| 61
| 28.007238
| 37.677284
| 2.035768
| 41.748821
| 33.605748
| 1.542909
| 37.7604
| 40.846218
| 34.674582
| 41.107602
| 33.825578
| 37.46659
| 35.148427
| 34.844313
| 34.450475
| 35.542265
| 35.846379
| 39.389045
| 38.325869
| 37.46659
| 36.607311
| 35.383931
| 33.825578
| 41.107602
| 0
| 0.09344
| 164,101,200
| 0
|
AAPL
| 2019-01-09T00:00:00
| 36.519714
| 36.810329
| 35.64311
| 36.038533
| 180,396,400
| 36.389888
| 37.483264
| 38.317423
| 42.360312
| 45.807913
| 47.433272
| 45.654227
| 36.274544
| 36.373495
| 36.594151
| 37.782548
| 38.348074
| 41.401973
| 43.219034
| 44.154327
| 44.455012
| 36.047281
| 36.642027
| 37.103872
| 39.589243
| 42.27355
| 44.247344
| 46.092576
| 35.324027
| 35.188166
| 35.357349
| 34.998604
| 34.987136
| 34.707604
| 35.969501
| 44.034085
| -1.894968
| -2.084836
| 44.483671
| 18.935602
| 33.83498
| 35.893222
| 38.93991
| 45.196468
| 47.989223
| 39.345339
| 33.825578
| 39.887975
| 44.440121
| 33.739471
| -29.175292
| -55.559879
| 4,120,954,000
| -0.138847
| 62
| 28.014302
| 37.483264
| 1.94552
| 41.374304
| 33.592224
| 1.565198
| 37.64224
| 40.772636
| 34.511843
| 41.107602
| 33.825578
| 37.46659
| 35.817802
| 35.470811
| 35.031714
| 36.256899
| 36.60389
| 39.389045
| 38.325869
| 37.46659
| 36.607311
| 35.383931
| 33.825578
| 41.107602
| 0
| 0.137655
| 180,396,400
| 0
|
AAPL
| 2019-01-10T00:00:00
| 36.636448
| 36.676943
| 35.936115
| 36.326776
| 143,122,800
| 36.309614
| 37.306633
| 38.021854
| 42.066135
| 45.60749
| 47.293257
| 45.63385
| 36.346925
| 36.421305
| 36.600658
| 37.678357
| 38.216411
| 41.215089
| 43.045808
| 44.005458
| 44.377215
| 36.09211
| 36.561377
| 36.974566
| 39.364778
| 42.032195
| 44.033545
| 46.002847
| 36.082362
| 35.785086
| 35.569469
| 35.10766
| 34.821122
| 34.495792
| 35.634677
| 43.661315
| -1.751226
| -2.018114
| 43.322998
| 18.218432
| 32.553509
| 35.893222
| 38.93991
| 44.831203
| 47.989223
| 43.576783
| 33.825578
| 38.615951
| 58.677473
| 45.797049
| -22.884287
| -41.322527
| 4,264,076,800
| -0.092816
| 63
| 28.019976
| 37.306633
| 1.846697
| 41.000028
| 33.613238
| 1.47587
| 37.54645
| 40.49819
| 34.59471
| 41.107602
| 33.825578
| 37.46659
| 36.324384
| 35.83844
| 35.157165
| 37.005659
| 37.491603
| 39.389045
| 38.325869
| 37.46659
| 36.607311
| 35.383931
| 33.825578
| 41.107602
| 0
| 0.17477
| 143,122,800
| 0
|
AAPL
| 2019-01-11T00:00:00
| 36.276745
| 36.612619
| 36.090943
| 36.417291
| 108,092,800
| 36.217666
| 37.10642
| 37.789363
| 41.784039
| 45.392365
| 47.139533
| 45.616894
| 36.332889
| 36.395021
| 36.550825
| 37.550938
| 38.067206
| 41.021429
| 42.867675
| 43.852414
| 44.296613
| 36.086134
| 36.463293
| 36.840327
| 39.137743
| 41.786649
| 43.815397
| 45.909741
| 36.555912
| 36.266453
| 35.809892
| 35.255626
| 34.696221
| 34.312846
| 35.321639
| 43.293293
| -1.647345
| -1.94396
| 42.24523
| 17.687219
| 31.604314
| 35.893222
| 38.636198
| 44.488186
| 47.989223
| 45.687683
| 33.825578
| 37.960866
| 59.274386
| 54.13066
| -20.388263
| -40.725614
| 4,155,984,000
| -0.067139
| 62
| 28.024077
| 37.10642
| 1.719969
| 40.546358
| 33.666482
| 1.398963
| 37.425526
| 40.223453
| 34.627599
| 41.107602
| 33.825578
| 37.46659
| 36.416502
| 36.156061
| 35.675674
| 36.896889
| 37.15733
| 39.389045
| 38.325869
| 37.46659
| 36.607311
| 35.383931
| 33.825578
| 41.107602
| 1
| 0.10563
| 0
| 108,092,800
|
AAPL
| 2019-01-14T00:00:00
| 35.731251
| 36.033776
| 35.545449
| 35.933729
| 129,756,800
| 36.069263
| 36.856897
| 37.553822
| 41.486001
| 45.165535
| 46.985387
| 45.599402
| 36.212561
| 36.274336
| 36.424737
| 37.385512
| 37.887517
| 40.813971
| 42.679874
| 43.691599
| 44.211386
| 35.997695
| 36.332324
| 36.682011
| 38.900379
| 41.53241
| 43.58949
| 45.811377
| 36.507433
| 36.39582
| 35.976663
| 35.357653
| 34.601614
| 34.150648
| 35.025023
| 42.928336
| -1.590699
| -1.873308
| 41.55144
| 16.972742
| 33.340838
| 35.832479
| 37.729814
| 44.488186
| 47.989223
| 49.252553
| 33.825578
| 37.960866
| 46.083188
| 54.678349
| -28.721663
| -53.916812
| 4,026,227,200
| -0.072656
| 61
| 28.02867
| 36.856897
| 1.518018
| 39.892933
| 33.820862
| 1.306062
| 37.264166
| 39.87629
| 34.652042
| 40.27626
| 33.825578
| 37.050919
| 36.326769
| 36.040918
| 35.805092
| 36.562595
| 36.848446
| 38.753899
| 37.8121
| 37.050919
| 36.289739
| 35.206024
| 33.825578
| 40.27626
| 1
| 0.045987
| 0
| 129,756,800
|
AAPL
| 2019-01-15T00:00:00
| 36.462547
| 36.538772
| 35.743157
| 35.795563
| 114,843,600
| 35.958021
| 36.709089
| 37.406896
| 41.176192
| 44.954058
| 46.83955
| 45.584035
| 36.262558
| 36.308556
| 36.430554
| 37.301606
| 37.777904
| 40.643327
| 42.51626
| 43.54845
| 44.134283
| 36.069201
| 36.294767
| 36.598067
| 38.703381
| 41.303384
| 43.381117
| 45.720463
| 36.408398
| 36.42675
| 36.158571
| 35.468454
| 34.549411
| 34.025457
| 34.753922
| 42.569528
| -1.469853
| -1.792617
| 40.373834
| 19.06116
| 31.812659
| 35.317953
| 37.695272
| 44.488186
| 47.989223
| 56.500008
| 33.825578
| 37.960866
| 63.767482
| 56.375019
| -12.061872
| -36.232518
| 4,141,070,800
| -0.01181
| 62
| 28.033116
| 36.709089
| 1.394328
| 39.497745
| 33.920433
| 1.279348
| 37.187821
| 39.746518
| 34.629125
| 40.10236
| 33.825578
| 36.963969
| 35.770159
| 35.506541
| 35.281831
| 35.994869
| 36.258486
| 38.621039
| 37.704629
| 36.963969
| 36.223309
| 35.168809
| 33.825578
| 40.10236
| 0
| 0.094762
| 114,843,600
| 0
|
AAPL
| 2019-01-16T00:00:00
| 36.907993
| 37.13191
| 36.445869
| 36.464926
| 122,278,800
| 35.887036
| 36.601896
| 37.267211
| 40.85934
| 44.734183
| 46.698144
| 45.572191
| 36.391645
| 36.417545
| 36.504006
| 37.265823
| 37.710988
| 40.496843
| 42.368675
| 43.416955
| 44.06238
| 36.241923
| 36.31371
| 36.55969
| 38.536
| 41.091645
| 43.184452
| 45.634134
| 36.487745
| 36.537791
| 36.413748
| 35.617845
| 34.543246
| 33.937204
| 34.514214
| 42.218283
| -1.322889
| -1.698671
| 38.686051
| 21.77371
| 30.532281
| 35.693132
| 37.46659
| 44.254745
| 47.755783
| 47.179376
| 33.825578
| 37.960866
| 74.539306
| 61.463325
| 7.591944
| -25.460694
| 4,263,349,600
| 0.02566
| 63
| 28.038094
| 36.601896
| 1.282679
| 39.167254
| 34.036538
| 1.149525
| 37.161171
| 39.460221
| 34.862121
| 39.907032
| 33.825578
| 36.866305
| 36.248159
| 35.957546
| 35.452544
| 36.753161
| 37.043774
| 38.471809
| 37.583917
| 36.866305
| 36.148693
| 35.127009
| 33.825578
| 39.907032
| 0
| 0.135991
| 122,278,800
| 0
|
AAPL
| 2019-01-17T00:00:00
| 37.12714
| 37.555916
| 36.507797
| 36.731713
| 119,284,800
| 36.212666
| 36.48029
| 37.145534
| 40.616851
| 44.514729
| 46.557885
| 45.559428
| 36.538744
| 36.546562
| 36.599873
| 37.253216
| 37.666076
| 40.364698
| 42.230739
| 43.292405
| 43.993372
| 36.467397
| 36.363734
| 36.548915
| 38.389639
| 40.89146
| 42.994928
| 45.550104
| 36.796026
| 36.753948
| 36.701083
| 35.819524
| 34.578282
| 33.882989
| 34.309047
| 41.875667
| -1.175188
| -1.593975
| 36.712557
| 22.933877
| 28.636031
| 36.155252
| 37.46659
| 43.662796
| 47.163833
| 49.632239
| 33.825578
| 37.960866
| 79.838737
| 72.715175
| 18.422761
| -20.161263
| 4,382,634,400
| 0.028987
| 64
| 28.043065
| 36.48029
| 1.088075
| 38.656439
| 34.304141
| 1.103585
| 37.15793
| 39.365101
| 34.95076
| 39.887975
| 33.825578
| 36.856776
| 36.828591
| 36.525271
| 36.14255
| 37.211312
| 37.514632
| 38.457249
| 37.572139
| 36.856776
| 36.141413
| 35.122931
| 33.825578
| 39.887975
| 0
| 0.170562
| 119,284,800
| 0
|
AAPL
| 2019-01-18T00:00:00
| 37.35582
| 37.60832
| 37.155722
| 37.5178
| 135,004,000
| 36.416572
| 36.431815
| 37.028526
| 40.406898
| 44.293514
| 46.418323
| 45.544015
| 36.702159
| 36.6937
| 36.716172
| 37.262543
| 37.64221
| 40.246703
| 42.102452
| 43.174849
| 43.927327
| 36.675243
| 36.447117
| 36.565091
| 38.261756
| 40.703067
| 42.812709
| 45.468476
| 37.198382
| 37.056635
| 36.987822
| 36.088401
| 34.652755
| 33.859981
| 34.136333
| 41.542632
| -1.027834
| -1.480746
| 34.828918
| 22.575102
| 27.782938
| 36.493512
| 37.46659
| 43.145898
| 47.163833
| 50.73182
| 33.825578
| 37.960866
| 85.368693
| 79.915579
| 30.543721
| -14.631307
| 4,517,638,400
| 0.055216
| 65
| 28.048826
| 36.431815
| 1.021083
| 38.473981
| 34.389649
| 1.070406
| 37.176777
| 39.317589
| 35.035964
| 38.615951
| 33.825578
| 36.220765
| 37.063618
| 36.57132
| 36.015499
| 37.619438
| 38.111736
| 37.485423
| 36.786029
| 36.220765
| 35.655501
| 34.850718
| 33.825578
| 38.615951
| 0
| 0.199267
| 0
| 135,004,000
|
AAPL
| 2019-01-22T00:00:00
| 36.517334
| 37.334387
| 36.35535
| 37.258162
| 121,576,000
| 36.54449
| 36.389771
| 36.860351
| 40.169826
| 44.054725
| 46.26615
| 45.523007
| 36.665194
| 36.661633
| 36.685582
| 37.194797
| 37.555681
| 40.100453
| 41.955475
| 43.043017
| 43.853596
| 36.693563
| 36.455262
| 36.525768
| 38.109224
| 40.498431
| 42.616649
| 45.378658
| 37.236831
| 37.144465
| 37.083065
| 36.343869
| 34.736774
| 33.847434
| 33.983614
| 41.215836
| -0.96756
| -1.378109
| 33.69345
| 21.163379
| 31.048283
| 36.576884
| 37.46659
| 42.97992
| 47.163833
| 44.754288
| 33.825578
| 37.839379
| 67.062514
| 77.423315
| 13.344749
| -32.937486
| 4,396,062,400
| 0.074397
| 64
| 28.053542
| 36.389771
| 0.997981
| 38.385733
| 34.393809
| 1.088612
| 37.113973
| 39.291197
| 34.936749
| 37.960866
| 33.825578
| 35.893222
| 37.373287
| 37.138255
| 36.920689
| 37.590852
| 37.825885
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 1
| 0.122813
| 0
| 121,576,000
|
AAPL
| 2019-01-23T00:00:00
| 36.66502
| 36.955634
| 36.136197
| 36.719807
| 92,522,400
| 36.620001
| 36.427765
| 36.750204
| 39.906368
| 43.809075
| 46.111277
| 45.507945
| 36.665159
| 36.662249
| 36.682419
| 37.146635
| 37.487169
| 39.96573
| 41.816253
| 42.91672
| 43.782068
| 36.715478
| 36.481476
| 36.510743
| 37.971781
| 40.303965
| 42.426528
| 45.290519
| 37.061766
| 37.07365
| 37.082034
| 36.556252
| 34.834857
| 33.846392
| 33.85028
| 40.896227
| -0.897529
| -1.281993
| 32.798198
| 20.057052
| 30.823293
| 36.576884
| 37.050919
| 42.97992
| 47.163833
| 45.322772
| 33.825578
| 37.60832
| 75.063065
| 75.831424
| 9.026771
| -24.936935
| 4,488,584,800
| 0.17514
| 65
| 28.057189
| 36.427765
| 0.993012
| 38.413789
| 34.441742
| 1.068534
| 37.071215
| 39.208284
| 34.934147
| 37.960866
| 33.825578
| 35.893222
| 36.73569
| 36.136994
| 35.756654
| 37.11603
| 37.714727
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 0
| 0.156832
| 0
| 92,522,400
|
AAPL
| 2019-01-24T00:00:00
| 36.374409
| 36.798419
| 36.145731
| 36.710283
| 101,766,000
| 36.605471
| 36.49768
| 36.643106
| 39.640575
| 43.572463
| 45.945711
| 45.489463
| 36.607009
| 36.609914
| 36.635032
| 37.076433
| 37.401572
| 39.824894
| 41.673046
| 42.787169
| 43.70836
| 36.670825
| 36.476395
| 36.481836
| 37.833272
| 40.108316
| 42.233719
| 45.199638
| 36.725657
| 36.836878
| 36.965878
| 36.690818
| 34.935013
| 33.850305
| 33.732145
| 40.582998
| -0.855616
| -1.196718
| 31.966893
| 19.196275
| 29.500468
| 36.576884
| 36.963969
| 42.97992
| 47.163833
| 68.601798
| 34.254354
| 37.60832
| 63.210384
| 68.445321
| 1.986515
| -36.789616
| 4,386,818,800
| 0.209556
| 64
| 28.061062
| 36.49768
| 0.932828
| 38.363336
| 34.632023
| 0.844279
| 37.004853
| 38.69341
| 35.316295
| 37.960866
| 33.825578
| 35.893222
| 36.585617
| 36.2156
| 35.76618
| 37.035037
| 37.405054
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 1
| 0.085133
| 0
| 101,766,000
|
AAPL
| 2019-01-25T00:00:00
| 37.579742
| 37.667882
| 36.760309
| 37.036628
| 134,142,000
| 36.6998
| 36.504707
| 36.563925
| 39.418041
| 43.363633
| 45.787332
| 45.473237
| 36.801556
| 36.786247
| 36.780372
| 37.122188
| 37.415278
| 39.736849
| 41.565328
| 42.684052
| 43.647378
| 36.847965
| 36.579448
| 36.553885
| 37.752455
| 39.950613
| 42.068056
| 45.120934
| 36.797854
| 36.873511
| 37.020627
| 36.844496
| 35.067586
| 33.88023
| 33.641985
| 40.280315
| -0.716875
| -1.100749
| 30.223607
| 23.225745
| 27.025167
| 36.606665
| 36.866305
| 42.756599
| 47.092369
| 67.437626
| 34.754589
| 37.667882
| 96.974573
| 78.416007
| 41.445605
| -3.025427
| 4,520,960,800
| 0.17705
| 65
| 28.0669
| 36.504707
| 0.94079
| 38.386287
| 34.623127
| 0.828455
| 37.059604
| 38.716514
| 35.402694
| 37.960866
| 33.825578
| 35.893222
| 36.43952
| 36.08062
| 35.786831
| 36.733308
| 37.092208
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 0
| 0.123405
| 134,142,000
| 0
|
AAPL
| 2019-01-28T00:00:00
| 37.231953
| 37.239099
| 36.603083
| 37.110464
| 104,768,400
| 36.795321
| 36.506493
| 36.52019
| 39.237622
| 43.151812
| 45.619303
| 45.456227
| 36.887635
| 36.867284
| 36.849846
| 37.132167
| 37.401176
| 39.638617
| 41.451292
| 42.576089
| 43.583543
| 36.94472
| 36.64871
| 36.605271
| 37.666726
| 39.789253
| 41.898643
| 45.038931
| 37.026683
| 36.996174
| 37.098549
| 36.978025
| 35.216478
| 33.925551
| 33.574346
| 39.986233
| -0.62775
| -1.006149
| 28.746078
| 21.742289
| 26.327257
| 36.70552
| 36.856776
| 42.058648
| 46.959447
| 64.751482
| 35.378705
| 37.667882
| 80.956944
| 80.380634
| 29.172224
| -19.043056
| 4,416,192,400
| 0.160099
| 64
| 28.071289
| 36.506493
| 0.942205
| 38.390903
| 34.622083
| 0.848363
| 37.076018
| 38.772744
| 35.379293
| 37.960866
| 33.825578
| 35.893222
| 37.335978
| 37.004074
| 36.428405
| 37.911647
| 38.243551
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 1
| 0.055511
| 104,768,400
| 0
|
AAPL
| 2019-01-29T00:00:00
| 36.84605
| 37.667872
| 36.710273
| 37.220039
| 166,348,800
| 36.906801
| 36.488032
| 36.499704
| 39.058727
| 42.925034
| 45.445683
| 45.435283
| 36.879318
| 36.863423
| 36.849262
| 37.106156
| 37.358474
| 39.529105
| 41.330101
| 42.462623
| 43.516503
| 36.953944
| 36.681049
| 36.630337
| 37.572939
| 39.623312
| 41.724915
| 44.953258
| 37.154774
| 37.080437
| 37.1117
| 37.070577
| 35.367049
| 33.977801
| 33.522832
| 39.698772
| -0.581553
| -0.92123
| 26.911619
| 23.197571
| 24.663878
| 36.90204
| 36.220765
| 41.241002
| 46.05827
| 57.232118
| 35.545449
| 37.667882
| 61.278799
| 79.736772
| 34.348174
| -38.721201
| 4,249,843,600
| 0.129645
| 63
| 28.077956
| 36.488032
| 0.931139
| 38.350309
| 34.625755
| 0.850574
| 37.054117
| 38.755264
| 35.352969
| 37.960866
| 33.825578
| 35.893222
| 37.024711
| 36.810324
| 36.388696
| 37.44634
| 37.660727
| 36.984938
| 36.381186
| 35.893222
| 35.405258
| 34.71053
| 33.825578
| 37.960866
| 1
| -0.002816
| 0
| 166,348,800
|
AAPL
| 2019-01-30T00:00:00
| 39.363922
| 39.578308
| 38.168115
| 38.887506
| 244,439,200
| 37.196938
| 36.57748
| 36.638055
| 38.956059
| 42.765093
| 45.300778
| 45.426235
| 37.376239
| 37.31806
| 37.236133
| 37.311408
| 37.512739
| 39.522627
| 41.278359
| 42.401263
| 43.475184
| 37.400693
| 36.954943
| 36.850662
| 37.584908
| 39.529598
| 41.604484
| 44.892846
| 37.873262
| 37.676936
| 37.521447
| 37.32391
| 35.589806
| 34.082575
| 33.511935
| 39.427747
| -0.337875
| -0.804559
| 26.397108
| 30.793732
| 20.654141
| 37.857253
| 36.701943
| 40.516253
| 45.471554
| 66.969848
| 35.545449
| 39.578308
| 94.68402
| 78.973254
| 131.228866
| -5.31598
| 4,494,282,800
| 0.184919
| 64
| 28.090541
| 36.57748
| 1.109828
| 38.797136
| 34.357823
| 0.962362
| 37.274098
| 39.198823
| 35.349373
| 39.578308
| 33.825578
| 36.701943
| 37.074732
| 36.481592
| 36.117134
| 37.43919
| 38.03233
| 38.220664
| 37.380765
| 36.701943
| 36.023121
| 35.056662
| 33.825578
| 39.578308
| 0
| 0.047328
| 244,439,200
| 0
|
AAPL
| 2019-01-31T00:00:00
| 39.647392
| 40.257205
| 39.199559
| 39.568783
| 162,958,400
| 37.470878
| 36.678957
| 36.824906
| 38.837098
| 42.614976
| 45.167657
| 45.417319
| 37.83047
| 37.741575
| 37.607096
| 37.52377
| 37.676943
| 39.52752
| 41.235439
| 42.346731
| 43.437097
| 37.84623
| 37.247316
| 37.082149
| 37.612019
| 39.447553
| 41.492536
| 44.835346
| 38.842622
| 38.562143
| 38.218118
| 37.705995
| 35.876959
| 34.238653
| 33.539621
| 39.17345
| -0.120496
| -0.667746
| 26.366488
| 32.913407
| 19.343192
| 38.196701
| 37.041391
| 39.709322
| 44.79623
| 67.614213
| 35.545449
| 40.257205
| 87.057635
| 81.006818
| 151.526611
| -12.942365
| 4,657,241,200
| 0.148194
| 65
| 28.099126
| 36.678957
| 1.288383
| 39.255724
| 34.10219
| 0.984992
| 37.500126
| 39.470111
| 35.530142
| 40.257205
| 33.825578
| 37.041391
| 39.036782
| 38.495256
| 37.626589
| 39.905448
| 40.446975
| 38.739341
| 37.800323
| 37.041391
| 36.28246
| 35.201946
| 33.825578
| 40.257205
| 0
| 0.089965
| 162,958,400
| 0
|
AAPL
| 2019-02-01T00:00:00
| 39.666439
| 40.252429
| 39.525893
| 39.771251
| 130,672,400
| 37.724808
| 36.968737
| 36.913996
| 38.708418
| 42.440869
| 45.038999
| 45.405647
| 38.197664
| 38.09155
| 37.923918
| 37.718558
| 37.829981
| 39.532968
| 41.19415
| 42.293655
| 43.399578
| 38.245423
| 37.531838
| 37.300729
| 37.644542
| 39.36996
| 41.383601
| 44.778123
| 39.761692
| 39.401657
| 38.975397
| 38.15149
| 36.207771
| 34.439774
| 33.601776
| 38.935015
| 0.052707
| -0.523656
| 26.338055
| 31.437275
| 18.475671
| 38.196701
| 37.041391
| 39.347247
| 44.324963
| 70.653099
| 35.545449
| 40.257205
| 87.461875
| 89.73451
| 151.916616
| -12.538125
| 4,787,913,600
| 0.244652
| 66
| 28.106013
| 36.968737
| 1.275246
| 39.519228
| 34.418246
| 0.997923
| 37.706442
| 39.702288
| 35.710596
| 40.257205
| 34.254354
| 37.25578
| 39.701386
| 39.145566
| 38.64374
| 40.203212
| 40.759031
| 38.840532
| 37.964116
| 37.25578
| 36.547443
| 35.538964
| 34.254354
| 40.257205
| 0
| 0.125969
| 0
| 130,672,400
|
AAPL
| 2019-02-04T00:00:00
| 40.793179
| 40.890845
| 39.847491
| 39.878459
| 125,982,000
| 38.068544
| 37.242558
| 37.057874
| 38.638814
| 42.296819
| 44.928659
| 45.40008
| 38.716767
| 38.582755
| 38.365343
| 37.998069
| 38.057919
| 39.582388
| 41.183598
| 42.263943
| 43.373643
| 38.803308
| 37.89607
| 37.599127
| 37.726297
| 39.3266
| 41.299525
| 44.732228
| 40.623435
| 40.244228
| 39.783486
| 38.705333
| 36.599229
| 34.696219
| 33.706745
| 38.715821
| 0.27769
| -0.363387
| 26.72605
| 32.995627
| 17.085012
| 38.513521
| 37.358211
| 39.347247
| 44.073342
| 78.801845
| 35.743157
| 40.890845
| 98.102715
| 90.874075
| 173.250214
| -1.897285
| 4,913,895,600
| 0.217403
| 67
| 28.113291
| 37.242558
| 1.47428
| 40.191118
| 34.293997
| 1.033145
| 38.000417
| 40.066707
| 35.934126
| 40.890845
| 34.754589
| 37.822717
| 39.814921
| 39.377412
| 39.088385
| 40.103948
| 40.541456
| 39.442688
| 38.546795
| 37.822717
| 37.098639
| 36.067748
| 34.754589
| 40.890845
| 0
| 0.156124
| 125,982,000
| 0
|
AAPL
| 2019-02-05T00:00:00
| 41.491108
| 41.705498
| 41.05519
| 41.176675
| 144,406,400
| 38.565921
| 37.555206
| 37.228907
| 38.625474
| 42.146914
| 44.812195
| 45.403941
| 39.271635
| 39.111547
| 38.84623
| 38.315618
| 38.322011
| 39.65724
| 41.19169
| 42.248639
| 43.354912
| 39.425593
| 38.300694
| 37.940145
| 37.838152
| 39.305397
| 41.231455
| 44.693332
| 41.369836
| 41.091683
| 40.631512
| 39.354135
| 37.049605
| 35.00855
| 33.856724
| 38.517002
| 0.506469
| -0.189415
| 27.560149
| 36.20233
| 16.111878
| 38.925614
| 37.765538
| 38.885121
| 44.073342
| 78.721047
| 36.136197
| 41.705498
| 96.150511
| 93.905034
| 195.396086
| -3.849489
| 5,058,302,000
| 0.21046
| 68
| 28.122081
| 37.555206
| 1.676056
| 40.907317
| 34.203094
| 1.040631
| 38.332863
| 40.414125
| 36.251602
| 41.705498
| 35.378705
| 38.542101
| 40.510505
| 40.130165
| 39.467151
| 41.173519
| 41.553859
| 40.212374
| 39.288663
| 38.542101
| 37.79554
| 36.732638
| 35.378705
| 41.705498
| 0
| 0.181125
| 144,406,400
| 0
|
AAPL
| 2019-02-06T00:00:00
| 41.505409
| 41.822227
| 41.1743
| 41.603072
| 112,958,400
| 39.04996
| 37.834981
| 37.386125
| 38.613373
| 42.000239
| 44.702473
| 45.416216
| 39.71839
| 39.546794
| 39.255334
| 38.605599
| 38.566888
| 39.729717
| 41.199946
| 42.233922
| 43.336509
| 39.960045
| 38.676904
| 38.269107
| 37.951091
| 39.288515
| 41.165974
| 44.654541
| 41.909631
| 41.705876
| 41.401083
| 40.01631
| 37.54027
| 35.362885
| 34.044348
| 38.337058
| 0.681081
| -0.015316
| 28.3997
| 35.443137
| 15.439291
| 39.212655
| 37.823902
| 38.498629
| 44.073342
| 77.618762
| 36.136197
| 41.822227
| 94.428143
| 96.227123
| 173.421246
| -5.571857
| 5,171,260,400
| 0.193976
| 69
| 28.128957
| 37.834981
| 1.845417
| 41.525815
| 34.144146
| 1.037908
| 38.635011
| 40.710827
| 36.559194
| 41.822227
| 35.545449
| 38.683838
| 41.417265
| 41.129033
| 40.766958
| 41.77934
| 42.067573
| 40.340907
| 39.424497
| 38.683838
| 37.943178
| 36.888679
| 35.545449
| 41.822227
| 0
| 0.201595
| 0
| 112,958,400
|
AAPL
| 2019-02-07T00:00:00
| 40.719318
| 41.433943
| 40.576392
| 41.0671
| 126,966,800
| 39.484451
| 38.044961
| 37.510184
| 38.606941
| 41.859445
| 44.572214
| 45.425125
| 39.918575
| 39.759981
| 39.480563
| 38.797755
| 38.732459
| 39.768525
| 41.187298
| 42.20393
| 43.310467
| 40.263565
| 38.951603
| 38.525507
| 38.033677
| 39.254807
| 41.087099
| 44.607806
| 41.935664
| 41.844424
| 41.818471
| 40.594818
| 38.029798
| 35.734563
| 34.254178
| 38.171429
| 0.747416
| 0.13723
| 28.429122
| 33.296848
| 18.401675
| 39.212655
| 37.823902
| 38.449797
| 44.073342
| 70.203618
| 36.136197
| 41.822227
| 80.603191
| 90.393948
| 127.582063
| -19.396809
| 5,044,293,600
| 0.131579
| 68
| 28.136223
| 38.044961
| 1.925089
| 41.895139
| 34.194783
| 1.029401
| 38.833516
| 40.892318
| 36.774714
| 41.822227
| 35.545449
| 38.683838
| 41.500645
| 41.179064
| 40.852719
| 41.826991
| 42.148572
| 40.340907
| 39.424497
| 38.683838
| 37.943178
| 36.888679
| 35.545449
| 41.822227
| 1
| 0.118089
| 0
| 126,966,800
|
AAPL
| 2019-02-08T00:00:00
| 40.76717
| 40.826977
| 40.291101
| 40.427464
| 95,280,000
| 39.803194
| 38.251497
| 37.786037
| 38.590366
| 41.708876
| 44.448534
| 45.436983
| 40.088294
| 39.943106
| 39.678502
| 38.976793
| 38.888975
| 39.807687
| 41.176242
| 42.175479
| 43.285161
| 40.496786
| 39.210861
| 38.776044
| 38.118392
| 39.226063
| 41.011752
| 44.561458
| 41.610967
| 41.682727
| 41.902467
| 41.073645
| 38.504502
| 36.115789
| 34.480378
| 38.019253
| 0.794687
| 0.268722
| 28.11332
| 32.089737
| 19.664604
| 39.26625
| 37.823902
| 38.445032
| 44.073342
| 69.584953
| 36.136197
| 41.822227
| 81.444754
| 85.492029
| 100.938823
| -18.555246
| 5,139,573,600
| 0.113396
| 69
| 28.14169
| 38.251497
| 1.986623
| 42.224743
| 34.278251
| 1.033308
| 39.017674
| 41.084289
| 36.951058
| 41.822227
| 35.545449
| 38.683838
| 40.909885
| 40.385826
| 40.052333
| 41.243377
| 41.767436
| 40.340907
| 39.424497
| 38.683838
| 37.943178
| 36.888679
| 35.545449
| 41.822227
| 0
| 0.146101
| 95,280,000
| 0
|
AAPL
| 2019-02-11T00:00:00
| 40.532715
| 40.958547
| 40.489655
| 40.92027
| 83,973,600
| 40.13327
| 38.464296
| 37.994675
| 38.570912
| 41.550941
| 44.336658
| 45.446833
| 40.177178
| 40.050308
| 39.809919
| 39.11824
| 39.015417
| 39.83612
| 41.159307
| 42.142949
| 43.257773
| 40.629427
| 39.428119
| 38.987327
| 38.194562
| 39.195111
| 40.934211
| 44.512659
| 41.098911
| 41.309769
| 41.743024
| 41.420173
| 38.94733
| 36.492318
| 34.715862
| 37.878571
| 0.803964
| 0.37577
| 27.918782
| 31.956614
| 19.015022
| 39.995171
| 38.03829
| 37.580337
| 43.526653
| 74.770767
| 36.136197
| 41.822227
| 77.321401
| 79.789782
| 89.161202
| -22.678599
| 5,055,600,000
| 0.099885
| 68
| 28.146416
| 38.464296
| 1.991897
| 42.448089
| 34.480503
| 0.995338
| 39.161963
| 41.152639
| 37.171287
| 41.822227
| 35.545449
| 38.683838
| 40.628416
| 40.429855
| 40.09254
| 40.965731
| 41.164292
| 40.340907
| 39.424497
| 38.683838
| 37.943178
| 36.888679
| 35.545449
| 41.822227
| 1
| 0.069321
| 0
| 83,973,600
|
AAPL
| 2019-02-12T00:00:00
| 40.882004
| 40.908319
| 40.59732
| 40.693014
| 89,134,000
| 40.536866
| 38.721833
| 38.220429
| 38.526524
| 41.391079
| 44.22742
| 45.457758
| 40.318144
| 40.201525
| 39.974856
| 39.278583
| 39.159001
| 39.877135
| 41.15201
| 42.11798
| 43.234134
| 40.76556
| 39.658377
| 39.209429
| 38.285193
| 39.177508
| 40.865802
| 44.467238
| 40.79079
| 40.994576
| 41.546398
| 41.666004
| 39.363273
| 36.866674
| 34.960012
| 37.749502
| 0.829933
| 0.466603
| 27.73814
| 31.071194
| 18.488174
| 40.510893
| 38.288408
| 37.416566
| 43.526653
| 75.38308
| 36.145731
| 41.822227
| 83.436562
| 80.734239
| 82.013763
| -16.563438
| 5,144,734,000
| 0.143029
| 69
| 28.15157
| 38.721833
| 1.952524
| 42.626881
| 34.816785
| 0.963636
| 39.325777
| 41.253048
| 37.398505
| 41.822227
| 35.743157
| 38.782692
| 40.660306
| 40.362064
| 40.191414
| 40.830956
| 41.129198
| 40.387566
| 39.500022
| 38.782692
| 38.065362
| 37.044078
| 35.743157
| 41.822227
| 0
| 0.103327
| 89,134,000
| 0
|
AAPL
| 2019-02-13T00:00:00
| 40.712147
| 41.262376
| 40.649948
| 41.001617
| 89,960,800
| 40.671688
| 38.934313
| 38.412519
| 38.485361
| 41.253133
| 44.116174
| 45.470072
| 40.396944
| 40.294365
| 40.088285
| 39.408907
| 39.278473
| 39.90988
| 41.140434
| 42.090142
| 43.209039
| 40.797429
| 39.847931
| 39.4011
| 38.370904
| 39.159641
| 40.796193
| 44.420018
| 40.662495
| 40.769787
| 41.304041
| 41.816059
| 39.740168
| 37.23255
| 35.206465
| 37.630054
| 0.827272
| 0.538737
| 27.856612
| 32.311821
| 17.630424
| 40.67406
| 38.600466
| 37.416566
| 43.526653
| 76.495089
| 36.603083
| 41.822227
| 78.730612
| 79.829525
| 72.870159
| -21.269388
| 5,054,773,200
| 0.078756
| 68
| 28.156697
| 38.934313
| 1.924751
| 42.783815
| 35.084811
| 0.96076
| 39.457812
| 41.379332
| 37.536292
| 41.822227
| 36.136197
| 38.979212
| 40.795881
| 40.683442
| 40.484881
| 40.994442
| 41.106881
| 40.480324
| 39.650163
| 38.979212
| 38.308261
| 37.353008
| 36.136197
| 41.822227
| 1
| 0.031886
| 0
| 89,960,800
|
AAPL
| 2019-02-14T00:00:00
| 40.86047
| 40.970514
| 40.520764
| 40.59971
| 87,342,800
| 40.792996
| 39.131937
| 38.586149
| 38.451786
| 41.102258
| 44.002472
| 45.479663
| 40.489649
| 40.397293
| 40.207083
| 39.540867
| 39.400165
| 39.947158
| 41.133067
| 42.065792
| 43.18567
| 40.831753
| 40.031375
| 39.589404
| 38.464045
| 39.149308
| 40.731723
| 44.374151
| 40.690608
| 40.714191
| 41.09329
| 41.898089
| 40.082239
| 37.589357
| 35.455232
| 37.519486
| 0.827591
| 0.596508
| 27.775608
| 31.168209
| 18.023047
| 40.834859
| 38.683838
| 37.416566
| 43.526653
| 73.009996
| 36.603083
| 41.822227
| 81.572516
| 81.246563
| 59.787907
| -18.427484
| 5,142,116,000
| 0.080738
| 69
| 28.161731
| 39.131937
| 1.908591
| 42.949119
| 35.314755
| 0.900494
| 39.591398
| 41.392386
| 37.79041
| 41.822227
| 36.136197
| 38.979212
| 40.874824
| 40.487271
| 40.262396
| 41.099699
| 41.487252
| 40.480324
| 39.650163
| 38.979212
| 38.308261
| 37.353008
| 36.136197
| 41.822227
| 0
| 0.070644
| 87,342,800
| 0
|
AAPL
| 2019-02-15T00:00:00
| 40.769562
| 41.075776
| 40.609278
| 40.968123
| 98,507,200
| 40.903308
| 39.314058
| 38.751474
| 38.386664
| 40.961248
| 43.893486
| 45.484276
| 40.545632
| 40.464979
| 40.293618
| 39.652566
| 39.505504
| 39.97941
| 41.123501
| 42.040124
| 43.161629
| 40.827492
| 40.187339
| 39.757359
| 38.554938
| 39.140553
| 40.667705
| 44.327285
| 40.742832
| 40.717613
| 40.919689
| 41.900704
| 40.390113
| 37.933872
| 35.703874
| 37.416437
| 0.811158
| 0.639438
| 27.79362
| 30.840993
| 17.337606
| 41.056664
| 38.683838
| 37.416566
| 43.526653
| 75.739163
| 36.710273
| 41.822227
| 79.407775
| 79.903635
| 53.024079
| -20.592225
| 5,043,608,800
| 0.059982
| 68
| 28.167362
| 39.314058
| 1.880802
| 43.075662
| 35.552454
| 0.864054
| 39.703604
| 41.431712
| 37.975497
| 41.822227
| 36.136197
| 38.979212
| 40.783916
| 40.597318
| 40.334166
| 41.047068
| 41.233665
| 40.480324
| 39.650163
| 38.979212
| 38.308261
| 37.353008
| 36.136197
| 41.822227
| 1
| 0.00343
| 0
| 98,507,200
|
AAPL
| 2019-02-19T00:00:00
| 40.89156
| 41.013569
| 40.547072
| 40.599703
| 75,891,200
| 40.913146
| 39.490845
| 38.936066
| 38.362714
| 40.834715
| 43.77829
| 45.480697
| 40.614817
| 40.542539
| 40.385609
| 39.765202
| 39.612123
| 40.01518
| 41.117397
| 42.01738
| 43.139042
| 40.825356
| 40.337577
| 39.921981
| 38.65317
| 39.138719
| 40.608261
| 44.281586
| 40.811166
| 40.780566
| 40.842814
| 41.852534
| 40.671003
| 38.267786
| 35.952924
| 37.320299
| 0.798772
| 0.671305
| 27.707841
| 29.627544
| 17.180114
| 41.056664
| 38.683838
| 37.416566
| 43.304703
| 80.610085
| 38.168115
| 41.822227
| 74.53096
| 78.50375
| 46.556473
| -25.46904
| 5,119,500,000
| 0.083153
| 69
| 28.171739
| 39.490845
| 1.853015
| 43.196876
| 35.784814
| 0.828975
| 39.816743
| 41.474694
| 38.158792
| 41.822227
| 36.136197
| 38.979212
| 40.818205
| 40.560635
| 40.351708
| 41.027132
| 41.284703
| 40.480324
| 39.650163
| 38.979212
| 38.308261
| 37.353008
| 36.136197
| 41.822227
| 0
| 0.045944
| 75,891,200
| 0
|
AAPL
| 2019-02-20T00:00:00
| 41.154728
| 41.463337
| 40.90593
| 40.953776
| 104,457,600
| 40.879508
| 39.722715
| 39.153005
| 38.353414
| 40.708335
| 43.662403
| 45.478058
| 40.722799
| 40.653846
| 40.503935
| 39.891523
| 39.730785
| 40.059868
| 41.11838
| 42.000298
| 43.119297
| 40.86928
| 40.496042
| 40.092647
| 38.76266
| 39.14714
| 40.556309
| 44.238542
| 40.951491
| 40.903777
| 40.87812
| 41.78542
| 40.93223
| 38.594724
| 36.204961
| 37.230919
| 0.800958
| 0.697235
| 28.049082
| 32.048362
| 16.331925
| 40.877219
| 38.683838
| 37.26471
| 43.304703
| 70.567767
| 39.199559
| 41.822227
| 74.548859
| 76.162531
| 49.855714
| -25.451141
| 5,223,957,600
| 0.113316
| 70
| 28.177883
| 39.722715
| 1.74855
| 43.219815
| 36.225615
| 0.674655
| 39.94417
| 41.293481
| 38.59486
| 41.822227
| 36.136197
| 38.979212
| 40.8174
| 40.621231
| 40.350903
| 41.087729
| 41.283898
| 40.480324
| 39.650163
| 38.979212
| 38.308261
| 37.353008
| 36.136197
| 41.822227
| 0
| 0.082064
| 104,457,600
| 0
|
AAPL
| 2019-02-21T00:00:00
| 40.922676
| 41.236067
| 40.740863
| 41.099708
| 68,998,800
| 40.821235
| 39.935598
| 39.33141
| 38.369153
| 40.561265
| 43.548396
| 45.466081
| 40.762775
| 40.702724
| 40.568357
| 39.985264
| 39.822469
| 40.093704
| 41.113229
| 41.978959
| 43.09744
| 40.877129
| 40.610324
| 40.228775
| 38.863416
| 39.152781
| 40.502057
| 44.193214
| 41.025818
| 40.989821
| 40.928307
| 41.688314
| 41.165299
| 38.909069
| 36.457606
| 37.146848
| 0.775031
| 0.712794
| 28.074948
| 30.637569
| 17.080337
| 40.877219
| 38.782692
| 36.781146
| 43.304703
| 64.821955
| 39.525893
| 41.822227
| 60.826653
| 69.968824
| 34.754097
| -39.173347
| 5,154,958,800
| 0.095196
| 69
| 28.181865
| 39.935598
| 1.610413
| 43.156423
| 36.714772
| 0.634481
| 40.037361
| 41.306323
| 38.7684
| 41.822227
| 36.145731
| 38.983979
| 41.174665
| 40.885993
| 40.617259
| 41.4434
| 41.732071
| 40.482574
| 39.653805
| 38.983979
| 38.314152
| 37.360501
| 36.145731
| 41.822227
| 1
| 0.012536
| 0
| 68,998,800
|
AAPL
| 2019-02-22T00:00:00
| 41.379601
| 41.386777
| 40.999226
| 41.047071
| 75,652,800
| 40.887263
| 40.185857
| 39.510275
| 38.388743
| 40.409651
| 43.428206
| 45.454822
| 40.88614
| 40.825793
| 40.693163
| 40.112022
| 39.942248
| 40.144131
| 41.120239
| 41.96709
| 43.080347
| 40.97865
| 40.747848
| 40.386328
| 38.981473
| 39.174316
| 40.459111
| 44.152553
| 41.178525
| 41.12923
| 41.042959
| 41.611698
| 41.382842
| 39.218061
| 36.715743
| 37.069498
| 0.782336
| 0.726703
| 28.249038
| 30.715674
| 16.35375
| 40.976496
| 38.979212
| 36.506612
| 43.304703
| 68.071753
| 39.847491
| 41.822227
| 77.585548
| 70.98702
| 35.412127
| -22.414452
| 5,230,611,600
| 0.14074
| 70
| 28.186386
| 40.185857
| 1.403485
| 42.992827
| 37.378887
| 0.615735
| 40.165193
| 41.396664
| 38.933723
| 41.822227
| 36.603083
| 39.212655
| 40.966535
| 40.697004
| 40.471331
| 41.192208
| 41.461739
| 40.590509
| 39.828514
| 39.212655
| 38.596796
| 37.71998
| 36.603083
| 41.822227
| 0
| 0.053027
| 75,652,800
| 0
|
AAPL
| 2019-02-25T00:00:00
| 41.681015
| 42.073352
| 41.614031
| 41.664271
| 87,493,600
| 40.978648
| 40.390921
| 39.69243
| 38.418982
| 40.30871
| 43.309154
| 45.444021
| 41.045115
| 40.981288
| 40.845141
| 40.254658
| 40.076
| 40.204401
| 41.134996
| 41.961425
| 43.066424
| 41.122969
| 40.890244
| 40.553308
| 39.110581
| 39.207773
| 40.424513
| 44.115003
| 41.416945
| 41.348228
| 41.237914
| 41.585753
| 41.592402
| 39.524576
| 36.981236
| 36.99958
| 0.803188
| 0.742
| 29.035396
| 35.089912
| 15.305613
| 41.297058
| 39.104775
| 36.579861
| 43.304703
| 61.340176
| 40.291101
| 42.073352
| 77.986441
| 72.132881
| 44.896023
| -22.013559
| 5,318,105,200
| 0.068911
| 71
| 28.191729
| 40.390921
| 1.298345
| 42.98761
| 37.794232
| 0.577832
| 40.309557
| 41.465221
| 39.153894
| 42.073352
| 36.603083
| 39.338217
| 41.255201
| 41.123625
| 40.86765
| 41.511176
| 41.642752
| 40.782368
| 39.983709
| 39.338217
| 38.692726
| 37.773721
| 36.603083
| 42.073352
| 0
| 0.087382
| 87,493,600
| 0
|
AAPL
| 2019-02-26T00:00:00
| 41.704948
| 41.937002
| 41.427441
| 41.556627
| 68,280,800
| 41.095871
| 40.614571
| 39.866395
| 38.44746
| 40.22673
| 43.186734
| 45.431797
| 41.177082
| 41.112862
| 40.977419
| 40.386502
| 40.201303
| 40.263246
| 41.149995
| 41.956347
| 43.052877
| 41.255023
| 41.01539
| 40.708118
| 39.239443
| 39.244516
| 40.392747
| 44.077798
| 41.664881
| 41.580694
| 41.462618
| 41.603833
| 41.791267
| 39.82727
| 37.252607
| 36.93694
| 0.812282
| 0.756056
| 29.412191
| 33.396812
| 16.333934
| 41.297058
| 39.104775
| 36.810921
| 43.304703
| 53.299431
| 40.291101
| 42.073352
| 79.329317
| 78.300436
| 33.907349
| -20.670683
| 5,386,386,000
| 0.027027
| 72
| 28.195904
| 40.614571
| 1.094856
| 42.804282
| 38.424859
| 0.549063
| 40.442452
| 41.540578
| 39.344326
| 42.073352
| 36.710273
| 39.391813
| 41.789466
| 41.50558
| 41.330145
| 41.964901
| 42.248787
| 40.807665
| 40.024656
| 39.391813
| 38.758969
| 37.857972
| 36.710273
| 42.073352
| 0
| 0.116318
| 68,280,800
| 0
|
AAPL
| 2019-02-27T00:00:00
| 41.834133
| 41.865234
| 41.322181
| 41.437014
| 111,341,600
| 41.191084
| 40.863975
| 40.079067
| 38.469709
| 40.139573
| 43.060811
| 45.41706
| 41.308492
| 41.244002
| 41.109221
| 40.518105
| 40.326906
| 40.32485
| 41.167999
| 41.953927
| 43.04075
| 41.389253
| 41.131538
| 40.859482
| 39.372253
| 39.286816
| 40.365962
| 44.042
| 41.878431
| 41.784627
| 41.679755
| 41.659576
| 41.980397
| 40.126519
| 37.529302
| 36.882043
| 0.820454
| 0.768936
| 29.559381
| 31.644432
| 16.49392
| 41.297058
| 39.104775
| 36.980051
| 42.270907
| 54.898358
| 40.291101
| 42.073352
| 86.577721
| 81.297826
| 26.06143
| -13.422279
| 5,497,727,600
| 0.127384
| 73
| 28.202771
| 40.863975
| 0.681215
| 42.226404
| 39.501545
| 0.541572
| 40.574993
| 41.658137
| 39.491849
| 42.073352
| 38.168115
| 40.120734
| 41.689797
| 41.442592
| 41.180236
| 41.952153
| 42.199358
| 41.151716
| 40.581552
| 40.120734
| 39.659916
| 39.003836
| 38.168115
| 42.073352
| 0
| 0.140477
| 111,341,600
| 0
|
AAPL
| 2019-02-28T00:00:00
| 41.422668
| 41.843716
| 41.367647
| 41.702571
| 112,861,600
| 41.262136
| 40.966912
| 40.269373
| 38.509788
| 40.027369
| 42.924149
| 45.401119
| 41.331327
| 41.276487
| 41.157444
| 40.600338
| 40.411195
| 40.367901
| 41.174701
| 41.943407
| 43.02465
| 41.431359
| 41.184747
| 40.962836
| 39.488056
| 39.320582
| 40.333524
| 44.002255
| 41.865446
| 41.828455
| 41.772701
| 41.707
| 42.142719
| 40.410868
| 37.805387
| 36.833201
| 0.784684
| 0.772086
| 29.696057
| 30.150829
| 15.715414
| 41.310212
| 39.104775
| 37.021737
| 41.938951
| 61.797915
| 40.291101
| 42.073352
| 63.490919
| 76.465985
| 18.965753
| -36.509081
| 5,384,866,000
| 0.010426
| 72
| 28.209514
| 40.966912
| 0.592367
| 42.151646
| 39.782178
| 0.509219
| 40.655724
| 41.674161
| 39.637286
| 42.073352
| 39.199559
| 40.636456
| 41.67385
| 41.482465
| 41.130797
| 42.025518
| 42.216902
| 41.395137
| 40.975563
| 40.636456
| 40.297348
| 39.814551
| 39.199559
| 42.073352
| 1
| 0.06043
| 0
| 112,861,600
|
AAPL
| 2019-03-01T00:00:00
| 41.858051
| 41.901111
| 41.360453
| 41.692982
| 103,544,800
| 41.361894
| 41.077445
| 40.488718
| 38.565912
| 39.92329
| 42.801527
| 45.387874
| 41.436672
| 41.382226
| 41.265229
| 40.714676
| 40.522492
| 40.426339
| 41.192684
| 41.941716
| 43.013042
| 41.539707
| 41.269618
| 41.085042
| 39.61936
| 39.368758
| 40.312413
| 43.967001
| 41.847895
| 41.855947
| 41.853436
| 41.768267
| 42.288789
| 40.685756
| 38.084022
| 36.792016
| 0.782449
| 0.774158
| 29.887508
| 29.084686
| 14.857729
| 41.310212
| 39.109541
| 36.813902
| 41.938951
| 66.193088
| 40.489655
| 42.073352
| 86.405192
| 78.82461
| 22.327715
| -13.594808
| 5,488,410,800
| 0.066918
| 73
| 28.215898
| 41.077445
| 0.536839
| 42.151122
| 40.003768
| 0.50956
| 40.770231
| 41.789352
| 39.751111
| 42.073352
| 39.525893
| 40.799623
| 41.544677
| 41.245638
| 41.068608
| 41.721707
| 42.020746
| 41.472152
| 41.100223
| 40.799623
| 40.499023
| 40.07105
| 39.525893
| 42.073352
| 0
| 0.091689
| 103,544,800
| 0
|
AAPL
| 2019-03-04T00:00:00
| 42.068577
| 42.523112
| 41.618823
| 42.030299
| 109,744,800
| 41.491796
| 41.197552
| 40.668272
| 38.616099
| 39.834785
| 42.689793
| 45.377705
| 41.563053
| 41.507017
| 41.388821
| 40.837758
| 40.641421
| 40.49074
| 41.215733
| 41.944228
| 43.003644
| 41.668195
| 41.364011
| 41.20657
| 39.75672
| 39.425212
| 40.297899
| 43.933973
| 41.908889
| 41.918635
| 41.958347
| 41.849824
| 42.420994
| 40.951791
| 38.365609
| 36.759023
| 0.788574
| 0.777041
| 30.709426
| 32.637936
| 13.527885
| 41.631987
| 39.563098
| 36.770427
| 41.938951
| 72.961524
| 40.520764
| 42.523112
| 77.299888
| 75.731999
| 32.817411
| -22.700112
| 5,598,155,600
| 0.107944
| 74
| 28.222763
| 41.197552
| 0.468964
| 42.135479
| 40.259625
| 0.54066
| 40.893883
| 41.975203
| 39.812563
| 42.523112
| 39.847491
| 41.185302
| 41.706538
| 41.511966
| 41.16588
| 42.052624
| 42.247197
| 41.891666
| 41.501025
| 41.185302
| 40.869578
| 40.420074
| 39.847491
| 42.523112
| 0
| 0.117956
| 109,744,800
| 0
|
AAPL
| 2019-03-05T00:00:00
| 41.992039
| 42.104477
| 41.7552
| 42.090124
| 78,949,600
| 41.601844
| 41.257495
| 40.858675
| 38.689433
| 39.777973
| 42.578528
| 45.365095
| 41.64885
| 41.595203
| 41.481624
| 40.942692
| 40.745315
| 40.549614
| 41.236162
| 41.945175
| 42.993578
| 41.759148
| 41.439677
| 41.308398
| 39.889109
| 39.481982
| 40.284082
| 43.900285
| 42.006188
| 41.993771
| 42.049463
| 41.934811
| 42.533077
| 41.20508
| 38.647426
| 36.733447
| 0.778281
| 0.777289
| 31.472637
| 31.466431
| 13.042316
| 41.631987
| 39.563098
| 36.736485
| 41.938951
| 68.06889
| 40.520764
| 42.523112
| 73.477472
| 79.06085
| 27.779033
| -26.522528
| 5,519,206,000
| 0.07201
| 73
| 28.22767
| 41.257495
| 0.490673
| 42.238841
| 40.276149
| 0.53878
| 40.998469
| 42.076029
| 39.92091
| 42.523112
| 40.291101
| 41.407107
| 42.070171
| 41.617229
| 41.165882
| 42.521518
| 42.974459
| 41.996358
| 41.670484
| 41.407107
| 41.143729
| 40.768751
| 40.291101
| 42.523112
| 1
| 0.039825
| 0
| 78,949,600
|
AAPL
| 2019-03-06T00:00:00
| 41.750401
| 41.982454
| 41.611647
| 41.786284
| 83,241,600
| 41.661411
| 41.27046
| 41.054849
| 38.777277
| 39.724101
| 42.457488
| 45.352684
| 41.66916
| 41.623421
| 41.522974
| 41.01612
| 40.822629
| 40.596704
| 41.249695
| 41.941318
| 42.981208
| 41.786159
| 41.48662
| 41.376992
| 40.009147
| 39.533888
| 40.267684
| 43.864317
| 42.01286
| 41.988873
| 42.054154
| 41.999447
| 42.616001
| 41.439279
| 38.925036
| 36.713974
| 0.742072
| 0.770246
| 31.833256
| 30.195256
| 14.039975
| 41.761169
| 39.616693
| 36.781148
| 41.449432
| 66.51453
| 40.520764
| 42.523112
| 61.409732
| 70.729031
| 22.640587
| -38.590268
| 5,435,964,400
| 0.036757
| 72
| 28.232749
| 41.27046
| 0.500498
| 42.271455
| 40.269464
| 0.522206
| 41.070082
| 42.114493
| 40.025671
| 42.523112
| 40.291101
| 41.407107
| 41.950572
| 41.796667
| 41.601294
| 42.145944
| 42.299849
| 41.996358
| 41.670484
| 41.407107
| 41.143729
| 40.768751
| 40.291101
| 42.523112
| 1
| -0.027177
| 0
| 83,241,600
|
AAPL
| 2019-03-07T00:00:00
| 41.26717
| 41.731277
| 41.152341
| 41.594914
| 99,185,600
| 41.69586
| 41.258548
| 41.130979
| 38.884517
| 39.681033
| 42.356564
| 45.338661
| 41.588762
| 41.558648
| 41.48362
| 41.038943
| 40.856825
| 40.622997
| 41.250155
| 41.927969
| 42.964153
| 41.714478
| 41.486307
| 41.393325
| 40.10679
| 39.574495
| 40.244113
| 43.823666
| 41.782918
| 41.821822
| 41.916246
| 42.008674
| 42.655938
| 41.645651
| 39.191865
| 36.698411
| 0.666697
| 0.749536
| 31.133013
| 28.262126
| 18.057891
| 41.837726
| 40.345614
| 36.561402
| 40.715757
| 55.846143
| 40.547072
| 42.523112
| 36.441475
| 57.10956
| 6.019702
| -63.558525
| 5,336,778,800
| 0.003353
| 71
| 28.238579
| 41.258548
| 0.497437
| 42.253422
| 40.263673
| 0.532799
| 41.088852
| 42.15445
| 40.023254
| 42.523112
| 40.291101
| 41.407107
| 41.7815
| 41.580547
| 41.410693
| 41.951354
| 42.152307
| 41.996358
| 41.670484
| 41.407107
| 41.143729
| 40.768751
| 40.291101
| 42.523112
| 1
| -0.084327
| 0
| 99,185,600
|
AAPL
| 2019-03-08T00:00:00
| 41.365238
| 41.403516
| 40.549463
| 40.745634
| 95,997,600
| 41.694424
| 41.290844
| 41.199693
| 39.012299
| 39.62463
| 42.261155
| 45.323567
| 41.544057
| 41.523482
| 41.465407
| 41.068606
| 40.895933
| 40.652104
| 41.253183
| 41.916826
| 42.948244
| 41.654365
| 41.496468
| 41.411344
| 40.204073
| 39.618817
| 40.224483
| 43.784129
| 41.501546
| 41.598707
| 41.736175
| 41.975285
| 42.662597
| 41.827524
| 39.447734
| 36.686929
| 0.607869
| 0.721203
| 29.345565
| 25.728932
| 22.766471
| 41.536288
| 40.861336
| 37.279598
| 40.39774
| 58.545007
| 40.547072
| 42.523112
| 41.404341
| 46.418516
| -9.382504
| -58.595659
| 5,432,776,400
| 0.097944
| 72
| 28.24426
| 41.290844
| 0.481291
| 42.253426
| 40.328261
| 0.560482
| 41.115175
| 42.236138
| 39.994212
| 42.523112
| 40.291101
| 41.407107
| 41.383596
| 41.035915
| 40.80466
| 41.614851
| 41.962532
| 41.996358
| 41.670484
| 41.407107
| 41.143729
| 40.768751
| 40.291101
| 42.523112
| 0
| -0.032769
| 95,997,600
| 0
|
AAPL
| 2019-03-11T00:00:00
| 42.798237
| 42.850868
| 41.948973
| 41.982465
| 128,044,000
| 41.806146
| 41.392397
| 41.324965
| 39.11948
| 39.5806
| 42.161893
| 45.316195
| 41.794893
| 41.755256
| 41.670458
| 41.225845
| 41.042265
| 40.736266
| 41.293843
| 41.934279
| 42.946751
| 41.855058
| 41.640029
| 41.534309
| 40.352542
| 39.702333
| 40.235118
| 43.759001
| 41.718891
| 41.745173
| 41.833395
| 42.020877
| 42.683911
| 42.011027
| 39.706934
| 36.684903
| 0.669164
| 0.710795
| 29.377403
| 36.036385
| 19.493358
| 41.700166
| 41.188381
| 37.619046
| 40.134525
| 69.875614
| 40.549463
| 42.850868
| 97.713097
| 58.519638
| 68.800691
| -2.286903
| 5,560,820,400
| 0.11731
| 73
| 28.252656
| 41.392397
| 0.570914
| 42.534226
| 40.250568
| 0.633277
| 41.275466
| 42.54202
| 40.008913
| 42.850868
| 40.489655
| 41.670261
| 41.106072
| 40.808629
| 40.25202
| 41.662682
| 41.960125
| 42.293622
| 41.948885
| 41.670261
| 41.391638
| 40.994955
| 40.489655
| 42.850868
| 0
| 0.011477
| 128,044,000
| 0
|
AAPL
| 2019-03-12T00:00:00
| 43.279091
| 43.700134
| 42.910675
| 43.061391
| 129,870,400
| 41.96356
| 41.529716
| 41.424401
| 39.241138
| 39.567343
| 42.078715
| 45.309807
| 42.091733
| 42.032317
| 41.91794
| 41.412504
| 41.214328
| 40.835985
| 41.346086
| 41.960909
| 42.950058
| 42.122867
| 41.819714
| 41.684627
| 40.515664
| 39.799661
| 40.257241
| 43.738732
| 42.372255
| 42.235559
| 42.178774
| 42.16168
| 42.729657
| 42.202457
| 39.972823
| 36.69361
| 0.74792
| 0.71822
| 30.096399
| 41.030605
| 17.818536
| 42.124799
| 41.773813
| 37.619046
| 40.134525
| 71.183427
| 40.549463
| 43.700134
| 86.636389
| 75.251276
| 108.236463
| -13.363611
| 5,690,690,800
| 0.146022
| 74
| 28.261443
| 41.529716
| 0.674199
| 42.878115
| 40.181317
| 0.656857
| 41.466288
| 42.780001
| 40.152574
| 43.700134
| 40.520764
| 42.110449
| 42.532693
| 42.214518
| 41.630798
| 43.116412
| 43.434587
| 42.949803
| 42.485615
| 42.110449
| 41.735283
| 41.201149
| 40.520764
| 43.700134
| 0
| 0.04925
| 129,870,400
| 0
|
AAPL
| 2019-03-13T00:00:00
| 43.470474
| 43.850849
| 43.281481
| 43.599657
| 124,130,000
| 42.127195
| 41.659139
| 41.503576
| 39.366242
| 39.584841
| 41.98608
| 45.304625
| 42.367481
| 42.2938
| 42.156791
| 41.599592
| 41.387878
| 40.939298
| 41.401991
| 41.990802
| 42.955236
| 42.396851
| 42.004548
| 41.842017
| 40.68152
| 39.902375
| 40.284801
| 43.72043
| 43.162318
| 42.879609
| 42.644777
| 42.383381
| 42.801819
| 42.401072
| 40.245141
| 36.713043
| 0.816368
| 0.737849
| 30.874775
| 40.21774
| 16.831261
| 42.200156
| 42.070975
| 37.935866
| 40.134525
| 75.613522
| 40.549463
| 43.850849
| 88.47833
| 90.942605
| 115.4269
| -11.52167
| 5,814,820,800
| 0.083501
| 75
| 28.26994
| 41.659139
| 0.782989
| 43.225117
| 40.093162
| 0.662325
| 41.657163
| 42.981812
| 40.332513
| 43.850849
| 40.520764
| 42.185806
| 43.296633
| 42.893132
| 42.507174
| 43.682592
| 44.086093
| 43.064949
| 42.578756
| 42.185806
| 41.792856
| 41.233402
| 40.520764
| 43.850849
| 0
| 0.0813
| 0
| 124,130,000
|
AAPL
| 2019-03-14T00:00:00
| 43.953716
| 44.042234
| 43.673818
| 43.994385
| 94,318,000
| 42.380299
| 41.821218
| 41.601508
| 39.493817
| 39.609418
| 41.900556
| 45.30135
| 42.684728
| 42.595603
| 42.433241
| 41.813603
| 41.58525
| 41.057511
| 41.469142
| 42.029671
| 42.965171
| 42.728946
| 42.22308
| 42.030489
| 40.861421
| 40.017346
| 40.323764
| 43.706988
| 43.872106
| 43.550309
| 43.173775
| 42.689655
| 42.91088
| 42.611933
| 40.526708
| 36.744293
| 0.89924
| 0.770128
| 31.740122
| 39.837945
| 15.8835
| 42.295849
| 42.166667
| 38.345576
| 39.625945
| 75.741884
| 40.549463
| 44.042234
| 97.465692
| 90.860137
| 127.070043
| -2.534308
| 5,909,138,800
| 0.14559
| 76
| 28.276594
| 41.821218
| 0.902956
| 43.62713
| 40.015306
| 0.670015
| 41.875882
| 43.215912
| 40.535852
| 44.042234
| 40.520764
| 42.281499
| 43.534268
| 43.217687
| 42.964899
| 43.787055
| 44.103636
| 43.211167
| 42.697032
| 42.281499
| 41.865965
| 41.274358
| 40.520764
| 44.042234
| 0
| 0.108296
| 0
| 94,318,000
|
AAPL
| 2019-03-15T00:00:00
| 44.525475
| 44.814944
| 43.95611
| 44.221655
| 156,171,600
| 42.647042
| 42.004468
| 41.753755
| 39.631969
| 39.655879
| 41.833022
| 45.301738
| 43.052877
| 42.946489
| 42.755123
| 42.060137
| 41.811421
| 41.193509
| 41.549572
| 42.079093
| 42.980697
| 43.118978
| 42.480628
| 42.25541
| 41.058741
| 40.146716
| 40.375742
| 43.699268
| 44.456322
| 44.206726
| 43.781717
| 43.074658
| 43.06622
| 42.840825
| 40.820459
| 36.788769
| 0.999532
| 0.816009
| 33.065791
| 44.01309
| 14.554098
| 42.682204
| 42.553023
| 38.518279
| 38.93991
| 76.986244
| 40.549463
| 44.814944
| 93.213665
| 93.052562
| 143.673658
| -6.786335
| 6,065,310,400
| 0.143734
| 77
| 28.288001
| 42.004468
| 1.056549
| 44.117566
| 39.89137
| 0.681977
| 42.128224
| 43.492179
| 40.764269
| 44.814944
| 40.547072
| 42.681008
| 43.889923
| 43.737611
| 43.521506
| 44.106028
| 44.258339
| 43.807726
| 43.184617
| 42.681008
| 42.177399
| 41.460396
| 40.547072
| 44.814944
| 0
| 0.130836
| 156,171,600
| 0
|
AAPL
| 2019-03-18T00:00:00
| 44.980011
| 45.068525
| 44.446526
| 44.44892
| 104,879,200
| 42.938185
| 42.21499
| 41.922268
| 39.854153
| 39.701
| 41.762224
| 45.304872
| 43.438304
| 43.31622
| 43.097414
| 42.32558
| 42.055159
| 41.342
| 41.639846
| 42.136537
| 43.00059
| 43.543154
| 42.764013
| 42.503583
| 41.268468
| 40.286824
| 40.438059
| 43.696067
| 44.97125
| 44.781029
| 44.435659
| 43.516936
| 43.267955
| 43.089243
| 41.127954
| 36.847258
| 1.102976
| 0.873402
| 34.450664
| 43.814791
| 13.664564
| 42.808994
| 42.679813
| 38.518279
| 38.93991
| 78.724559
| 40.549463
| 45.068525
| 98.041321
| 96.240226
| 147.878657
| -1.958679
| 6,170,189,600
| 0.195858
| 78
| 28.295867
| 42.21499
| 1.206388
| 44.627767
| 39.802214
| 0.690009
| 42.399823
| 43.77984
| 41.019805
| 45.068525
| 40.547072
| 42.807798
| 44.432176
| 44.049408
| 43.573342
| 44.908243
| 45.291011
| 44.001462
| 43.34133
| 42.807798
| 42.274267
| 41.514663
| 40.547072
| 45.068525
| 0
| 0.149453
| 104,879,200
| 0
|
AAPL
| 2019-03-19T00:00:00
| 44.62355
| 45.212058
| 44.47762
| 45.058951
| 126,585,600
| 43.201336
| 42.40159
| 42.085902
| 40.040288
| 39.742575
| 41.684681
| 45.306969
| 43.675353
| 43.553916
| 43.332204
| 42.534487
| 42.252727
| 41.470688
| 41.718365
| 42.185785
| 43.016739
| 43.849584
| 42.9934
| 42.711374
| 41.455503
| 40.416365
| 40.494719
| 43.689287
| 45.214959
| 45.093277
| 44.921429
| 43.944537
| 43.489012
| 43.342851
| 41.440736
| 36.917262
| 1.143017
| 0.927325
| 35.824049
| 42.064463
| 12.679154
| 42.88076
| 42.850856
| 38.545076
| 38.93991
| 73.52715
| 40.549463
| 45.212058
| 87.378118
| 92.877701
| 127.880534
| -12.621882
| 6,043,604,000
| 0.136546
| 77
| 28.305148
| 42.40159
| 1.277444
| 44.956477
| 39.846703
| 0.703679
| 42.611606
| 44.018965
| 41.204248
| 45.212058
| 40.549463
| 42.88076
| 44.831687
| 44.594849
| 44.209688
| 45.216849
| 45.453686
| 44.111685
| 43.430947
| 42.88076
| 42.330574
| 41.547259
| 40.549463
| 45.212058
| 1
| 0.064624
| 0
| 126,585,600
|
AAPL
| 2019-03-20T00:00:00
| 45.0135
| 45.331676
| 44.19294
| 44.551785
| 124,140,800
| 43.527646
| 42.594529
| 42.251161
| 40.235795
| 39.76807
| 41.606099
| 45.30703
| 43.942983
| 43.819295
| 43.590865
| 42.759852
| 42.465095
| 41.609622
| 41.805079
| 42.241779
| 43.036607
| 44.179068
| 43.242153
| 42.936574
| 41.650531
| 40.555074
| 40.560636
| 43.686367
| 45.326695
| 45.272003
| 45.253288
| 44.3651
| 43.725746
| 43.60033
| 41.759323
| 36.999422
| 1.19247
| 0.980354
| 36.527183
| 37.543702
| 14.003266
| 42.94057
| 42.92622
| 39.016731
| 38.93991
| 80.396946
| 40.549463
| 45.331676
| 93.346674
| 92.922038
| 118.254816
| -6.653326
| 6,167,744,800
| 0.166924
| 78
| 28.314457
| 42.594529
| 1.367447
| 45.329422
| 39.859635
| 0.751012
| 42.840358
| 44.342383
| 41.338333
| 45.331676
| 40.549463
| 42.94057
| 44.771076
| 44.330094
| 44.036638
| 45.064532
| 45.505514
| 44.203074
| 43.504871
| 42.94057
| 42.376269
| 41.572857
| 40.549463
| 45.331676
| 0
| 0.091772
| 124,140,800
| 0
|
AAPL
| 2019-03-21T00:00:00
| 46.67136
| 46.968006
| 45.408226
| 45.458466
| 204,136,800
| 44.068065
| 42.881963
| 42.48953
| 40.451024
| 39.820084
| 41.562232
| 45.313499
| 44.488658
| 44.337853
| 44.064787
| 43.115443
| 42.788653
| 41.808121
| 41.933139
| 42.329494
| 43.072774
| 44.750653
| 43.630423
| 43.276589
| 41.902906
| 40.736739
| 40.660938
| 43.699943
| 45.81256
| 45.730182
| 45.745222
| 44.880399
| 44.015589
| 43.882584
| 42.097085
| 37.099185
| 1.349876
| 1.054259
| 38.126789
| 45.196649
| 11.682504
| 44.45849
| 43.744385
| 39.39965
| 38.93991
| 83.758446
| 40.549463
| 46.968006
| 95.378291
| 92.034361
| 165.995154
| -4.621709
| 6,371,881,600
| 0.222033
| 79
| 28.33126
| 42.881963
| 1.584487
| 46.050937
| 39.712989
| 0.852002
| 43.205216
| 44.909219
| 41.501212
| 46.968006
| 40.549463
| 43.758735
| 44.846039
| 44.360401
| 43.707302
| 45.499138
| 45.984775
| 45.45323
| 44.516123
| 43.758735
| 43.001347
| 41.923032
| 40.549463
| 46.968006
| 0
| 0.114525
| 204,136,800
| 0
|
AAPL
| 2019-03-22T00:00:00
| 45.704865
| 47.293351
| 45.640271
| 46.731159
| 169,630,800
| 44.502028
| 43.098226
| 42.683306
| 40.634727
| 39.862292
| 41.49752
| 45.313386
| 44.731899
| 44.5864
| 44.317107
| 43.350845
| 43.012977
| 41.960935
| 42.032395
| 42.396333
| 43.098964
| 45.048252
| 43.89927
| 43.523923
| 42.108939
| 40.891602
| 40.74297
| 43.703837
| 46.152715
| 46.050754
| 46.112484
| 45.360851
| 44.313424
| 44.162951
| 42.437118
| 37.211122
| 1.380718
| 1.11955
| 39.757788
| 41.850157
| 10.150285
| 45.102013
| 43.907057
| 39.637263
| 38.93991
| 73.058221
| 40.549463
| 47.293351
| 76.445542
| 88.390169
| 137.964608
| -23.554458
| 6,202,250,800
| 0.113888
| 78
| 28.344465
| 43.098226
| 1.661921
| 46.422069
| 39.774383
| 0.905487
| 43.443277
| 45.254251
| 41.632304
| 47.293351
| 40.549463
| 43.921407
| 46.349198
| 45.730389
| 44.789418
| 47.290169
| 47.908978
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 1
| 0.033405
| 0
| 169,630,800
|
AAPL
| 2019-03-25T00:00:00
| 45.152256
| 45.927359
| 44.640304
| 45.81492
| 175,381,200
| 44.73743
| 43.271788
| 42.858614
| 40.805044
| 39.877314
| 41.435589
| 45.309717
| 44.815971
| 44.689283
| 44.445591
| 43.51461
| 43.177537
| 42.086085
| 42.114496
| 42.450905
| 43.119395
| 45.166476
| 44.094892
| 43.713842
| 42.286097
| 41.030811
| 40.815341
| 43.702233
| 46.13418
| 46.06352
| 46.212977
| 45.740861
| 44.592771
| 44.425689
| 42.768573
| 37.331902
| 1.345064
| 1.164653
| 39.649807
| 37.703876
| 16.842167
| 45.287416
| 43.920211
| 39.759348
| 38.93991
| 68.898371
| 40.549463
| 47.293351
| 68.251328
| 80.025054
| 86.030224
| -31.748672
| 6,026,869,600
| 0.120598
| 77
| 28.357662
| 43.271788
| 1.687192
| 46.646173
| 39.897403
| 0.972471
| 43.606037
| 45.550979
| 41.661096
| 47.293351
| 40.549463
| 43.921407
| 46.212829
| 45.132307
| 44.55975
| 46.785386
| 47.865908
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 1
| -0.036118
| 0
| 175,381,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.