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
| 2019-03-26T00:00:00
| 44.68576
| 46.142674
| 44.157064
| 45.850813
| 199,202,000
| 44.878097
| 43.420829
| 43.010382
| 40.973224
| 39.911937
| 41.378631
| 45.30433
| 44.789929
| 44.688643
| 44.48254
| 43.621078
| 43.293554
| 42.188033
| 42.182161
| 42.49516
| 43.134981
| 45.157081
| 44.229556
| 43.854392
| 42.438282
| 41.157349
| 40.879701
| 43.696025
| 45.657797
| 45.735571
| 45.999185
| 45.979016
| 44.834989
| 44.660136
| 43.083905
| 37.458667
| 1.264589
| 1.18464
| 38.873931
| 32.374816
| 17.9015
| 45.483584
| 43.920211
| 39.870251
| 38.93991
| 67.09399
| 40.549463
| 47.293351
| 61.334019
| 68.676963
| 67.265727
| -38.665981
| 5,827,667,600
| 0.075167
| 76
| 28.372211
| 43.420829
| 1.673097
| 46.767023
| 40.074635
| 1.087129
| 43.708868
| 45.883126
| 41.53461
| 47.293351
| 40.549463
| 43.921407
| 45.239973
| 44.552587
| 43.952918
| 45.839642
| 46.527027
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 1
| -0.095381
| 0
| 199,202,000
|
AAPL
| 2019-03-27T00:00:00
| 45.087654
| 45.396259
| 44.628333
| 45.154638
| 119,393,600
| 45.039815
| 43.583505
| 43.167699
| 41.160352
| 39.958175
| 41.323176
| 45.303035
| 44.849474
| 44.76119
| 44.575635
| 43.754403
| 43.431562
| 42.301743
| 42.258622
| 42.546496
| 43.15441
| 45.195183
| 44.388302
| 44.014182
| 42.599632
| 41.293552
| 40.953147
| 43.693869
| 45.164932
| 45.387195
| 45.737207
| 46.107146
| 45.051821
| 44.873495
| 43.38596
| 37.592045
| 1.219186
| 1.191549
| 38.153475
| 30.574949
| 16.906272
| 45.62473
| 43.921407
| 39.870251
| 38.93991
| 72.461269
| 40.549463
| 47.293351
| 67.293396
| 65.626248
| 60.717236
| -32.706604
| 5,947,061,200
| 0.045333
| 77
| 28.381133
| 43.583505
| 1.668867
| 46.92124
| 40.24577
| 1.099262
| 43.840181
| 46.038706
| 41.641656
| 47.293351
| 40.549463
| 43.921407
| 44.995166
| 43.847659
| 43.009557
| 45.833268
| 46.980775
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| -0.045573
| 0
| 119,393,600
|
AAPL
| 2019-03-28T00:00:00
| 45.147469
| 45.348421
| 44.862784
| 45.20249
| 83,121,600
| 45.15919
| 43.769745
| 43.33669
| 41.33405
| 40.024999
| 41.255121
| 45.302595
| 44.909073
| 44.831423
| 44.663609
| 43.881045
| 43.563555
| 42.41334
| 42.334644
| 42.598001
| 43.174242
| 45.214756
| 44.53725
| 44.166472
| 42.75599
| 41.430113
| 41.028876
| 43.692321
| 44.914875
| 45.099399
| 45.517407
| 46.140546
| 45.24535
| 45.067036
| 43.673506
| 37.731082
| 1.174493
| 1.188138
| 37.48448
| 29.459536
| 16.289509
| 45.725207
| 43.921407
| 39.780528
| 38.636198
| 72.33684
| 41.948973
| 47.293351
| 59.847856
| 62.82509
| 55.348021
| -40.152144
| 6,030,182,800
| 0.086157
| 78
| 28.387362
| 43.769745
| 1.622219
| 47.014183
| 40.525306
| 1.072947
| 43.964685
| 46.110579
| 41.818791
| 47.293351
| 40.549463
| 43.921407
| 45.037415
| 44.678572
| 44.26949
| 45.446498
| 45.805341
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| -0.00276
| 0
| 83,121,600
|
AAPL
| 2019-03-29T00:00:00
| 45.441715
| 45.472816
| 45.1044
| 45.413009
| 94,256,000
| 45.250814
| 43.948928
| 43.499175
| 41.504725
| 40.09222
| 41.182032
| 45.302384
| 45.015601
| 44.942385
| 44.783318
| 44.022924
| 43.708029
| 42.5321
| 42.416409
| 42.654312
| 43.196804
| 45.266124
| 44.696486
| 44.328397
| 42.917075
| 41.572658
| 41.111779
| 43.693705
| 44.997301
| 45.04691
| 45.395038
| 46.139948
| 45.422081
| 45.247598
| 43.948482
| 37.875845
| 1.149564
| 1.180423
| 36.972753
| 29.584143
| 15.81806
| 45.725207
| 43.921407
| 39.829955
| 37.823902
| 68.037822
| 42.910675
| 47.293351
| 57.751031
| 61.630761
| 55.614559
| -42.248969
| 6,124,438,800
| 0.082994
| 79
| 28.394542
| 43.948928
| 1.597681
| 47.14429
| 40.753566
| 0.993146
| 44.105354
| 46.091646
| 42.119062
| 47.293351
| 40.549463
| 43.921407
| 45.119558
| 44.890695
| 44.633922
| 45.376331
| 45.605194
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| 0.033859
| 94,256,000
| 0
|
AAPL
| 2019-04-01T00:00:00
| 45.750324
| 45.855582
| 45.066127
| 45.846015
| 111,448,000
| 45.327845
| 44.133015
| 43.661947
| 41.677188
| 40.166637
| 41.14702
| 45.305585
| 45.162546
| 45.089283
| 44.932088
| 44.179961
| 43.865128
| 42.658305
| 42.504144
| 42.715619
| 43.222212
| 45.356944
| 44.868047
| 44.501562
| 43.083569
| 41.721555
| 41.20224
| 43.698162
| 45.312081
| 45.225713
| 45.370477
| 46.142297
| 45.589589
| 45.420772
| 44.21336
| 38.026818
| 1.141552
| 1.172649
| 36.828928
| 30.767456
| 14.827739
| 45.725207
| 43.921407
| 39.977854
| 37.823902
| 67.268423
| 43.281481
| 47.293351
| 61.538476
| 59.712455
| 56.399632
| -38.461524
| 6,235,886,800
| 0.115833
| 80
| 28.403179
| 44.133015
| 1.581649
| 47.296313
| 40.969718
| 0.985114
| 44.262018
| 46.232247
| 42.291789
| 47.293351
| 40.549463
| 43.921407
| 45.339644
| 45.206472
| 44.971228
| 45.574888
| 45.70806
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| 0.065
| 0
| 111,448,000
|
AAPL
| 2019-04-02T00:00:00
| 46.41539
| 46.520652
| 45.704877
| 45.714444
| 91,062,800
| 45.507029
| 44.354183
| 43.850365
| 41.85838
| 40.248429
| 41.132639
| 45.311993
| 45.413115
| 45.330393
| 45.160288
| 44.383182
| 44.061302
| 42.805642
| 42.607071
| 42.788882
| 43.253985
| 45.55468
| 45.085416
| 44.713366
| 43.269381
| 41.885996
| 41.306564
| 43.709205
| 45.828598
| 45.661259
| 45.56617
| 46.196981
| 45.771214
| 45.59808
| 44.474728
| 38.185751
| 1.175318
| 1.173183
| 37.210009
| 34.07351
| 13.861966
| 45.725207
| 43.921407
| 40.200916
| 37.949465
| 69.300707
| 43.673818
| 47.293351
| 75.743816
| 65.011108
| 71.193587
| -24.256184
| 6,326,949,600
| 0.130964
| 81
| 28.410499
| 44.354183
| 1.575767
| 47.505717
| 41.202649
| 1.002544
| 44.467101
| 46.472189
| 42.462013
| 47.293351
| 40.549463
| 43.921407
| 45.557344
| 45.259106
| 44.767889
| 46.048562
| 46.3468
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| 0.091299
| 91,062,800
| 0
|
AAPL
| 2019-04-03T00:00:00
| 46.733566
| 47.008679
| 46.207258
| 46.231182
| 93,087,200
| 45.679036
| 44.603341
| 44.046342
| 42.062705
| 40.328587
| 41.116265
| 45.322309
| 45.677205
| 45.585516
| 45.402331
| 44.596853
| 44.266861
| 42.959678
| 42.715663
| 42.866995
| 43.288607
| 45.777686
| 45.312024
| 44.93515
| 43.460564
| 42.056658
| 41.417474
| 43.72335
| 46.416681
| 46.194055
| 45.937861
| 46.305646
| 45.97242
| 45.785973
| 44.734255
| 38.352805
| 1.213761
| 1.181299
| 37.896397
| 35.802614
| 12.968333
| 45.725207
| 43.921407
| 40.200916
| 37.949465
| 68.621792
| 43.95611
| 47.293351
| 83.226134
| 73.502809
| 75.120889
| -16.773866
| 6,420,036,800
| 0.150311
| 82
| 28.418109
| 44.603341
| 1.535852
| 47.675045
| 41.531637
| 1.018949
| 44.682955
| 46.720852
| 42.645058
| 47.293351
| 40.549463
| 43.921407
| 46.21364
| 45.906627
| 45.397865
| 46.722402
| 47.029414
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| 0.113329
| 93,087,200
| 0
|
AAPL
| 2019-04-04T00:00:00
| 46.814903
| 46.977578
| 46.204866
| 46.599594
| 76,457,200
| 45.69339
| 44.880728
| 44.262032
| 42.265702
| 40.427203
| 41.086035
| 45.333151
| 45.904745
| 45.809041
| 45.61965
| 44.798494
| 44.462864
| 43.110863
| 42.823538
| 42.945171
| 43.323695
| 45.984208
| 45.522649
| 45.148117
| 43.646925
| 42.22735
| 41.530318
| 43.738202
| 46.891945
| 46.680675
| 46.368075
| 46.451736
| 46.188227
| 45.983432
| 44.990791
| 38.527294
| 1.236537
| 1.192346
| 38.529304
| 33.5564
| 12.17413
| 45.582872
| 43.921407
| 40.200916
| 37.949465
| 66.41509
| 44.157064
| 47.293351
| 84.744781
| 81.238243
| 63.237417
| -15.255219
| 6,496,494,000
| 0.193296
| 83
| 28.424381
| 44.880728
| 1.396237
| 47.673202
| 42.088253
| 1.012626
| 44.885998
| 46.91125
| 42.860745
| 47.293351
| 40.549463
| 43.921407
| 46.649834
| 46.290989
| 45.848413
| 47.092411
| 47.451256
| 45.701793
| 44.717186
| 43.921407
| 43.125628
| 41.992655
| 40.549463
| 47.293351
| 0
| 0.131598
| 76,457,200
| 0
|
AAPL
| 2019-04-05T00:00:00
| 47.128288
| 47.152213
| 46.872311
| 46.996711
| 74,106,400
| 45.835733
| 45.16888
| 44.472841
| 42.48078
| 40.534888
| 41.060677
| 45.349168
| 46.149453
| 46.048904
| 45.851748
| 45.010293
| 44.667897
| 43.268409
| 42.936821
| 43.028005
| 43.361552
| 46.245098
| 45.736703
| 45.368598
| 43.837615
| 42.403695
| 41.649966
| 43.756064
| 47.239979
| 47.076533
| 46.787381
| 46.631864
| 46.417359
| 46.19177
| 45.247302
| 38.709686
| 1.265289
| 1.206935
| 39.239888
| 34.078283
| 11.825355
| 45.654639
| 43.921407
| 40.207493
| 37.949465
| 65.721255
| 44.157064
| 47.293351
| 94.737013
| 87.569309
| 63.391346
| -5.262987
| 6,570,600,400
| 0.184535
| 84
| 28.430561
| 45.16888
| 1.21552
| 47.599921
| 42.737839
| 0.992291
| 45.099549
| 47.084131
| 43.114967
| 47.293351
| 41.948973
| 44.621162
| 46.665782
| 46.353987
| 45.893071
| 47.126699
| 47.438494
| 46.032078
| 45.251799
| 44.621162
| 43.990526
| 43.09267
| 41.948973
| 47.293351
| 0
| 0.14656
| 74,106,400
| 0
|
AAPL
| 2019-04-08T00:00:00
| 47.869907
| 47.901005
| 46.970401
| 46.989539
| 103,526,800
| 46.107498
| 45.422464
| 44.704894
| 42.686583
| 40.645697
| 41.052312
| 45.367934
| 46.493544
| 46.379995
| 46.162234
| 45.270258
| 44.914205
| 43.44886
| 43.066639
| 43.123884
| 43.406411
| 46.614948
| 45.993943
| 45.629911
| 44.048953
| 42.596722
| 41.784803
| 43.781146
| 47.629507
| 47.505298
| 47.265435
| 46.876128
| 46.671783
| 46.418157
| 45.509778
| 38.902178
| 1.332556
| 1.232059
| 40.377522
| 37.71682
| 10.897743
| 46.264669
| 44.225234
| 40.209877
| 37.949465
| 72.489309
| 44.157064
| 47.901005
| 99.169394
| 92.883729
| 70.716611
| -0.830606
| 6,674,127,200
| 0.17966
| 85
| 28.439529
| 45.422464
| 1.223924
| 47.870312
| 42.974616
| 1.006303
| 45.363393
| 47.375999
| 43.350787
| 47.901005
| 42.910675
| 45.40584
| 47.050937
| 46.949662
| 46.771035
| 47.229564
| 47.330839
| 46.723287
| 45.994699
| 45.40584
| 44.816981
| 43.978605
| 42.910675
| 47.901005
| 0
| 0.15862
| 103,526,800
| 0
|
AAPL
| 2019-04-09T00:00:00
| 47.726368
| 48.52779
| 47.661775
| 47.922538
| 143,072,800
| 46.411559
| 45.644828
| 44.934268
| 42.896471
| 40.771044
| 41.067047
| 45.387212
| 46.740109
| 46.62479
| 46.40287
| 45.493541
| 45.130526
| 43.616606
| 43.189263
| 43.215023
| 43.449395
| 46.909288
| 46.213363
| 45.862332
| 44.246592
| 42.783055
| 41.916962
| 43.804613
| 47.926674
| 47.824897
| 47.681716
| 47.148252
| 46.934654
| 46.652973
| 45.773617
| 39.103086
| 1.358623
| 1.257372
| 41.769423
| 40.242896
| 10.103474
| 46.695287
| 44.538627
| 40.597542
| 38.174345
| 69.457833
| 44.157064
| 48.52779
| 81.663874
| 91.856761
| 74.776254
| -18.336126
| 6,531,054,400
| 0.132885
| 84
| 28.451818
| 45.644828
| 1.217997
| 48.080822
| 43.208833
| 0.986823
| 45.588438
| 47.562084
| 43.614792
| 48.52779
| 43.281481
| 45.904635
| 47.580438
| 47.25987
| 46.649833
| 48.190475
| 48.511042
| 47.289661
| 46.5237
| 45.904635
| 45.285571
| 44.404191
| 43.281481
| 48.52779
| 1
| 0.068137
| 0
| 143,072,800
|
AAPL
| 2019-04-10T00:00:00
| 47.994301
| 48.023011
| 47.410579
| 47.530194
| 86,781,200
| 46.702223
| 45.871019
| 45.184024
| 43.119436
| 40.912859
| 41.089082
| 45.408469
| 46.990947
| 46.873792
| 46.647706
| 45.720883
| 45.350816
| 43.78828
| 43.315712
| 43.309662
| 43.494618
| 47.19706
| 46.437122
| 46.097719
| 44.446507
| 42.973141
| 42.054136
| 43.830554
| 48.167719
| 48.075524
| 48.030822
| 47.447571
| 47.203156
| 46.894622
| 46.038313
| 39.312405
| 1.384936
| 1.282885
| 42.567877
| 38.126602
| 11.729108
| 46.796958
| 44.538627
| 40.597542
| 38.174345
| 61.85172
| 44.157064
| 48.52779
| 87.794044
| 89.542438
| 62.71073
| -12.205956
| 6,617,835,600
| 0.184446
| 85
| 28.459367
| 45.871019
| 1.212995
| 48.297009
| 43.445029
| 0.89096
| 45.817568
| 47.599489
| 44.035647
| 48.52779
| 43.673818
| 46.100804
| 47.971977
| 47.416165
| 47.105963
| 48.28218
| 48.837992
| 47.382252
| 46.673572
| 46.100804
| 45.528035
| 44.712568
| 43.673818
| 48.52779
| 0
| 0.090435
| 86,781,200
| 0
|
AAPL
| 2019-04-11T00:00:00
| 47.594791
| 48.085213
| 47.472785
| 48.04933
| 83,603,200
| 46.946955
| 46.053073
| 45.437128
| 43.284054
| 41.068721
| 41.120057
| 45.430981
| 47.111716
| 47.004883
| 46.793411
| 45.891238
| 45.52343
| 43.937555
| 43.428319
| 43.394516
| 43.535416
| 47.359345
| 46.601291
| 46.283163
| 44.622011
| 43.148981
| 42.182961
| 43.852309
| 48.158504
| 48.124674
| 48.183777
| 47.716373
| 47.455168
| 47.12988
| 46.296266
| 39.527885
| 1.357899
| 1.297887
| 43.347633
| 36.627484
| 11.100457
| 46.796958
| 44.538627
| 40.688931
| 38.174345
| 68.845625
| 44.157064
| 48.52779
| 78.653469
| 82.703796
| 54.269883
| -21.346531
| 6,534,232,400
| 0.144235
| 84
| 28.466486
| 46.053073
| 1.182955
| 48.418982
| 43.687163
| 0.816628
| 45.986827
| 47.620083
| 44.353571
| 48.52779
| 43.95611
| 46.24195
| 47.809297
| 47.595583
| 47.196865
| 48.208015
| 48.421729
| 47.448873
| 46.781408
| 46.24195
| 45.702491
| 44.934449
| 43.95611
| 48.52779
| 1
| 0.009046
| 0
| 83,603,200
|
AAPL
| 2019-04-12T00:00:00
| 47.575642
| 47.879465
| 46.939293
| 47.654588
| 111,042,800
| 47.160348
| 46.205581
| 45.685545
| 43.442619
| 41.236715
| 41.139859
| 45.450725
| 47.204501
| 47.108657
| 46.913754
| 46.044366
| 45.681292
| 44.080225
| 43.537459
| 43.47731
| 43.575617
| 47.473651
| 46.746297
| 46.447664
| 44.790308
| 43.320216
| 42.310795
| 43.873649
| 47.986849
| 48.038187
| 48.195523
| 47.934703
| 47.683537
| 47.354368
| 46.545303
| 39.748593
| 1.319714
| 1.302253
| 43.026809
| 33.64611
| 14.815726
| 47.116333
| 44.538627
| 41.09167
| 38.174345
| 77.042043
| 44.157064
| 48.52779
| 78.215332
| 81.554282
| 42.534815
| -21.784668
| 6,423,189,600
| 0.142082
| 83
| 28.475924
| 46.205581
| 1.172217
| 48.550014
| 43.861148
| 0.791851
| 46.138143
| 47.721844
| 44.554441
| 48.52779
| 44.157064
| 46.342427
| 47.717597
| 47.34998
| 47.105169
| 47.962408
| 48.330025
| 47.496298
| 46.858173
| 46.342427
| 45.826681
| 45.0924
| 44.157064
| 48.52779
| 1
| -0.060586
| 0
| 111,042,800
|
AAPL
| 2019-04-15T00:00:00
| 47.661766
| 47.810091
| 47.369905
| 47.506268
| 70,146,400
| 47.351492
| 46.339669
| 45.880086
| 43.602525
| 41.373015
| 41.155472
| 45.471218
| 47.295954
| 47.209223
| 47.028833
| 46.191402
| 45.833636
| 44.220678
| 43.645993
| 43.560171
| 43.616276
| 47.564818
| 46.884982
| 46.599681
| 44.955765
| 43.489296
| 42.439942
| 43.895649
| 47.803037
| 47.887737
| 48.131075
| 48.100333
| 47.886004
| 47.567435
| 46.784707
| 39.973955
| 1.281628
| 1.298128
| 42.728902
| 32.319663
| 14.231639
| 47.366328
| 45.238382
| 41.198812
| 38.174345
| 86.289185
| 44.628333
| 48.52779
| 77.791172
| 78.219991
| 44.347721
| -22.208828
| 6,493,336,000
| 0.121904
| 84
| 28.481908
| 46.339669
| 1.178014
| 48.695696
| 43.983642
| 0.681463
| 46.28325
| 47.646177
| 44.920323
| 48.52779
| 44.157064
| 46.342427
| 47.4648
| 47.050135
| 46.524628
| 47.990306
| 48.404971
| 47.496298
| 46.858173
| 46.342427
| 45.826681
| 45.0924
| 44.157064
| 48.52779
| 0
| -0.019818
| 70,146,400
| 0
|
AAPL
| 2019-04-16T00:00:00
| 47.666565
| 48.173731
| 47.501496
| 47.716805
| 102,785,600
| 47.47661
| 46.49182
| 46.055585
| 43.739993
| 41.51262
| 41.189403
| 45.49015
| 47.370076
| 47.292376
| 47.126946
| 46.325508
| 45.974631
| 44.35581
| 43.751798
| 43.641486
| 43.656577
| 47.622104
| 47.011353
| 46.737102
| 45.115139
| 43.654916
| 42.568874
| 43.917493
| 47.681847
| 47.765211
| 48.037392
| 48.213702
| 48.0604
| 47.767123
| 47.013048
| 40.202969
| 1.237566
| 1.286015
| 42.758274
| 33.6455
| 13.365083
| 47.366328
| 45.719232
| 41.444273
| 38.338223
| 84.819015
| 44.862784
| 48.52779
| 76.501406
| 77.502637
| 46.173826
| -23.498594
| 6,596,121,600
| 0.133506
| 85
| 28.490672
| 46.49182
| 1.140618
| 48.773056
| 44.210583
| 0.674628
| 46.414994
| 47.764251
| 45.065737
| 48.52779
| 44.157064
| 46.342427
| 47.613921
| 47.417751
| 47.173735
| 47.857936
| 48.054107
| 47.496298
| 46.858173
| 46.342427
| 45.826681
| 45.0924
| 44.157064
| 48.52779
| 0
| 0.015137
| 0
| 102,785,600
|
AAPL
| 2019-04-17T00:00:00
| 48.594772
| 48.65458
| 47.513452
| 47.735934
| 115,627,200
| 47.66273
| 46.670883
| 46.260557
| 43.882066
| 41.664347
| 41.25377
| 45.514185
| 47.615016
| 47.529175
| 47.352765
| 46.531805
| 46.17618
| 44.522044
| 43.879245
| 43.73957
| 43.705713
| 47.825406
| 47.211634
| 46.932424
| 45.305523
| 43.841288
| 42.715515
| 43.948385
| 47.921939
| 47.908162
| 48.095892
| 48.348425
| 48.232736
| 47.968166
| 47.239789
| 40.438322
| 1.262986
| 1.281409
| 43.15401
| 34.496129
| 12.026407
| 47.763445
| 45.96803
| 41.949306
| 38.762856
| 87.702638
| 45.066127
| 48.65458
| 98.333335
| 84.208638
| 57.800197
| -1.666665
| 6,711,748,800
| 0.155117
| 86
| 28.500998
| 46.670883
| 1.176858
| 49.024599
| 44.317167
| 0.721449
| 46.622592
| 48.06549
| 45.179694
| 48.65458
| 44.157064
| 46.405822
| 47.780597
| 47.387463
| 47.108362
| 48.059699
| 48.452833
| 47.593166
| 46.936529
| 46.405822
| 45.875115
| 45.119533
| 44.157064
| 48.65458
| 0
| 0.044948
| 115,627,200
| 0
|
AAPL
| 2019-04-18T00:00:00
| 48.769405
| 48.83878
| 48.448838
| 48.592374
| 96,783,200
| 47.858181
| 46.775785
| 46.453184
| 44.027346
| 41.813606
| 41.32036
| 45.536644
| 47.845894
| 47.754672
| 47.57071
| 46.735223
| 46.375659
| 44.688607
| 44.007933
| 43.839171
| 43.756098
| 48.02662
| 47.411493
| 47.125413
| 45.497183
| 44.028263
| 42.864339
| 43.980775
| 48.355851
| 48.241396
| 48.28069
| 48.506077
| 48.405492
| 48.170374
| 47.465677
| 40.679355
| 1.28244
| 1.281615
| 43.654708
| 34.949094
| 11.598874
| 47.889037
| 46.256299
| 42.135566
| 38.838213
| 87.372246
| 45.066127
| 48.83878
| 98.161107
| 90.998616
| 72.063027
| -1.838893
| 6,808,532,000
| 0.133535
| 87
| 28.509708
| 46.775785
| 1.266961
| 49.309707
| 44.241864
| 0.722987
| 46.82705
| 48.273024
| 45.381077
| 48.83878
| 44.157064
| 46.497922
| 48.254268
| 47.853956
| 47.11314
| 48.995084
| 49.395396
| 47.733895
| 47.050365
| 46.497922
| 45.94548
| 45.158952
| 44.157064
| 48.83878
| 0
| 0.070212
| 96,783,200
| 0
|
AAPL
| 2019-04-22T00:00:00
| 48.929695
| 49.02778
| 48.405781
| 48.523005
| 77,758,000
| 48.038321
| 46.937027
| 46.629353
| 44.191554
| 41.96443
| 41.399248
| 45.563761
| 48.062654
| 47.968312
| 47.779784
| 46.93472
| 46.572123
| 44.854925
| 44.137453
| 43.939974
| 43.807577
| 48.221441
| 47.616628
| 47.315913
| 45.689432
| 44.215529
| 43.015019
| 44.014537
| 48.825355
| 48.645892
| 48.542908
| 48.682404
| 48.57988
| 48.374458
| 47.691051
| 40.92542
| 1.295853
| 1.284463
| 44.256106
| 34.686468
| 10.931328
| 47.983537
| 46.491945
| 42.231258
| 38.933906
| 86.93706
| 45.704877
| 49.02778
| 97.04821
| 97.847551
| 73.600905
| -2.95179
| 6,886,290,000
| 0.238758
| 88
| 28.516756
| 46.937027
| 1.327266
| 49.59156
| 44.282494
| 0.711026
| 47.027302
| 48.449354
| 45.605251
| 49.02778
| 44.157064
| 46.592422
| 48.685675
| 48.532569
| 48.295732
| 48.922511
| 49.075617
| 47.878291
| 47.167167
| 46.592422
| 46.017678
| 45.199398
| 44.157064
| 49.02778
| 0
| 0.091461
| 77,758,000
| 0
|
AAPL
| 2019-04-23T00:00:00
| 49.635418
| 49.700011
| 48.778974
| 48.905766
| 93,292,000
| 48.214872
| 47.161185
| 46.815569
| 44.368919
| 42.174625
| 41.479642
| 45.592656
| 48.377207
| 48.271422
| 48.065267
| 47.180238
| 46.807761
| 45.042395
| 44.282136
| 44.052755
| 43.865565
| 48.511822
| 47.873617
| 47.547149
| 45.902917
| 44.417397
| 43.178112
| 44.055051
| 49.34691
| 49.139532
| 48.929077
| 48.912637
| 48.773891
| 48.58999
| 47.921883
| 41.178058
| 1.347892
| 1.297149
| 45.252858
| 37.906055
| 10.012411
| 48.319652
| 46.928538
| 42.617613
| 39.320261
| 87.059309
| 46.204866
| 49.700011
| 98.151919
| 97.787079
| 87.393597
| -1.848081
| 6,979,582,000
| 0.305701
| 89
| 28.525497
| 47.161185
| 1.387198
| 49.935581
| 44.386789
| 0.718544
| 47.275694
| 48.712783
| 45.838606
| 49.700011
| 44.157064
| 46.928538
| 48.787752
| 48.547724
| 48.165753
| 49.169723
| 49.409751
| 48.391876
| 47.582605
| 46.928538
| 46.27447
| 45.343255
| 44.157064
| 49.700011
| 0
| 0.109172
| 93,292,000
| 0
|
AAPL
| 2019-04-24T00:00:00
| 49.558872
| 49.874654
| 49.532557
| 49.606717
| 70,162,400
| 48.398123
| 47.404841
| 47.012982
| 44.549442
| 42.36452
| 41.560177
| 45.618128
| 48.61354
| 48.505504
| 48.295052
| 47.396478
| 47.019385
| 45.219512
| 44.420998
| 44.161787
| 43.922215
| 48.756186
| 48.101968
| 47.758172
| 46.106444
| 44.611719
| 43.338097
| 44.094516
| 49.71661
| 49.556655
| 49.320403
| 49.157094
| 48.977994
| 48.811493
| 48.155552
| 41.435743
| 1.367196
| 1.311158
| 46.281645
| 38.333662
| 9.686698
| 48.406973
| 47.015859
| 42.744404
| 39.447051
| 84.431481
| 46.204866
| 49.874654
| 91.395099
| 95.531743
| 87.454985
| -8.604901
| 6,909,419,600
| 0.344279
| 88
| 28.532043
| 47.404841
| 1.357162
| 50.119164
| 44.690517
| 0.685735
| 47.49314
| 48.864611
| 46.121669
| 49.874654
| 44.628333
| 47.251494
| 49.371468
| 49.042925
| 48.450431
| 49.963961
| 50.292504
| 48.636522
| 47.870559
| 47.251494
| 46.632428
| 45.751046
| 44.628333
| 49.874654
| 1
| 0.023769
| 0
| 70,162,400
|
AAPL
| 2019-04-25T00:00:00
| 49.109116
| 49.702405
| 49.070838
| 49.479923
| 74,172,800
| 48.509604
| 47.605914
| 47.176807
| 44.713984
| 42.549466
| 41.620254
| 45.638265
| 48.712655
| 48.615252
| 48.420293
| 47.552172
| 47.180134
| 45.372045
| 44.544369
| 44.259754
| 43.973826
| 48.885457
| 48.26428
| 47.919414
| 46.285255
| 44.789209
| 43.487581
| 44.129252
| 49.772165
| 49.69826
| 49.561218
| 49.352822
| 49.171412
| 49.026472
| 48.385273
| 41.695609
| 1.330862
| 1.315099
| 46.214701
| 36.004958
| 13.539364
| 48.406973
| 47.015859
| 42.865808
| 39.518818
| 75.655361
| 46.872311
| 49.874654
| 74.501976
| 88.016331
| 65.434079
| -25.498024
| 6,835,246,800
| 0.304843
| 87
| 28.53881
| 47.605914
| 1.292131
| 50.190176
| 45.021651
| 0.675654
| 47.647042
| 48.998349
| 46.295735
| 49.874654
| 44.862784
| 47.368719
| 49.655361
| 49.436068
| 49.313264
| 49.778165
| 49.997458
| 48.691853
| 47.96012
| 47.368719
| 46.777319
| 45.935324
| 44.862784
| 49.874654
| 1
| -0.049369
| 0
| 74,172,800
|
AAPL
| 2019-04-26T00:00:00
| 48.87468
| 49.04214
| 48.353156
| 49.018215
| 74,596,400
| 48.637593
| 47.792274
| 47.26494
| 44.877235
| 42.722329
| 41.681298
| 45.657502
| 48.74506
| 48.66242
| 48.490198
| 47.6724
| 47.310483
| 45.509403
| 44.658325
| 44.351138
| 44.022591
| 48.951834
| 48.385115
| 48.050019
| 46.44842
| 44.955662
| 43.631233
| 44.161455
| 49.531396
| 49.568499
| 49.601205
| 49.484188
| 49.342557
| 49.227593
| 48.607406
| 41.955932
| 1.268527
| 1.305784
| 44.798003
| 33.390283
| 19.450416
| 48.62228
| 47.015859
| 42.933395
| 39.793015
| 69.880303
| 46.939293
| 49.874654
| 65.933515
| 77.276863
| 39.113154
| -34.066485
| 6,760,650,400
| 0.319271
| 86
| 28.545534
| 47.792274
| 1.183075
| 50.158425
| 45.426124
| 0.705557
| 47.76396
| 49.175074
| 46.352846
| 49.874654
| 45.066127
| 47.47039
| 49.294119
| 48.885834
| 48.662553
| 49.517401
| 49.925686
| 48.739841
| 48.037796
| 47.47039
| 46.902984
| 46.095151
| 45.066127
| 49.874654
| 1
| -0.111656
| 0
| 74,596,400
|
AAPL
| 2019-04-29T00:00:00
| 48.948833
| 49.274186
| 48.769411
| 48.898594
| 88,818,800
| 48.774912
| 47.96763
| 47.394698
| 45.039002
| 42.888051
| 41.745394
| 45.68003
| 48.785815
| 48.714495
| 48.560758
| 47.788439
| 47.43651
| 45.644283
| 44.771233
| 44.442182
| 44.071608
| 49.008424
| 48.495264
| 48.179549
| 46.60809
| 45.119517
| 43.775144
| 44.194205
| 49.203174
| 49.334496
| 49.517515
| 49.561897
| 49.492386
| 49.413706
| 48.821354
| 42.216388
| 1.211148
| 1.286857
| 43.711013
| 34.014611
| 18.485117
| 48.688075
| 47.015859
| 44.101438
| 40.861298
| 64.483007
| 46.939293
| 49.874654
| 68.459743
| 69.631745
| 41.630545
| -31.540257
| 6,849,469,200
| 0.263632
| 87
| 28.553563
| 47.96763
| 1.070936
| 50.109503
| 45.825758
| 0.675141
| 47.876805
| 49.227087
| 46.526524
| 49.874654
| 45.066127
| 47.47039
| 48.756659
| 48.471177
| 48.067675
| 49.160161
| 49.445642
| 48.739841
| 48.037796
| 47.47039
| 46.902984
| 46.095151
| 45.066127
| 49.874654
| 0
| -0.064352
| 88,818,800
| 0
|
AAPL
| 2019-04-30T00:00:00
| 48.006275
| 48.659372
| 47.633077
| 48.578035
| 186,139,600
| 48.809363
| 48.080428
| 47.508859
| 45.183736
| 43.039649
| 41.7852
| 45.694121
| 48.629907
| 48.585728
| 48.475453
| 47.808243
| 47.480338
| 45.73691
| 44.856366
| 44.512758
| 44.110759
| 48.868671
| 48.498944
| 48.226594
| 46.724454
| 45.254207
| 43.899122
| 44.217351
| 48.674105
| 48.87127
| 49.211443
| 49.520968
| 49.594087
| 49.565416
| 49.015597
| 42.47284
| 1.077201
| 1.244926
| 40.975966
| 29.85534
| 26.785221
| 48.694053
| 47.015859
| 44.504535
| 41.336028
| 53.093705
| 46.939293
| 49.874654
| 36.349269
| 56.914176
| 3.081314
| -63.650731
| 6,663,329,600
| 0.184079
| 86
| 28.569593
| 48.080428
| 0.935323
| 49.951074
| 46.209781
| 0.707265
| 47.889136
| 49.303666
| 46.474605
| 49.874654
| 45.704877
| 47.789765
| 48.997477
| 48.720768
| 48.492702
| 49.225543
| 49.502252
| 48.890586
| 48.281799
| 47.789765
| 47.297732
| 46.597209
| 45.704877
| 49.874654
| 1
| -0.123586
| 0
| 186,139,600
|
AAPL
| 2019-05-01T00:00:00
| 50.362679
| 51.508588
| 50.05407
| 50.209572
| 259,309,200
| 49.078975
| 48.277792
| 47.735936
| 45.373159
| 43.227461
| 41.867937
| 45.719638
| 48.976461
| 48.90881
| 48.765795
| 48.040464
| 47.702057
| 45.918313
| 45.001269
| 44.628598
| 44.172967
| 49.151092
| 48.716301
| 48.446118
| 46.92755
| 45.446919
| 44.068973
| 44.263805
| 48.891847
| 48.953704
| 49.238681
| 49.5779
| 49.719951
| 49.725565
| 49.215026
| 42.734568
| 1.147956
| 1.225532
| 40.698519
| 43.221191
| 19.833229
| 49.570833
| 47.832826
| 44.603813
| 41.4194
| 67.908908
| 46.939293
| 51.508588
| 74.921524
| 59.910179
| 92.769223
| -25.078476
| 6,922,638,800
| 0.065014
| 87
| 28.594583
| 48.277792
| 0.980844
| 50.239479
| 46.316105
| 0.913685
| 48.124711
| 49.952082
| 46.297341
| 51.508588
| 46.204866
| 48.856727
| 48.099575
| 47.539777
| 47.07328
| 48.566072
| 49.12587
| 50.25691
| 49.482566
| 48.856727
| 48.230888
| 47.339863
| 46.204866
| 51.508588
| 0
| -0.073613
| 259,309,200
| 0
|
AAPL
| 2019-05-02T00:00:00
| 50.034935
| 50.87224
| 49.790923
| 50.200004
| 127,985,200
| 49.222991
| 48.442861
| 47.933827
| 45.550763
| 43.418177
| 41.952088
| 45.744013
| 49.188156
| 49.11356
| 48.961047
| 48.22178
| 47.881509
| 46.079749
| 45.133734
| 44.735654
| 44.231295
| 49.324903
| 48.883648
| 48.622964
| 47.110364
| 45.626063
| 44.230696
| 44.306743
| 49.416254
| 49.310505
| 49.412893
| 49.684134
| 49.852024
| 49.883894
| 49.412897
| 42.999445
| 1.164165
| 1.213259
| 40.125258
| 39.78763
| 20.190919
| 49.570833
| 48.068461
| 44.701898
| 41.4194
| 68.654039
| 46.939293
| 51.508588
| 67.748787
| 59.673193
| 70.58197
| -32.251213
| 6,794,653,600
| 0.016971
| 86
| 28.60671
| 48.442861
| 0.985073
| 50.413006
| 46.472715
| 0.947177
| 48.306637
| 50.200992
| 46.412283
| 51.508588
| 46.204866
| 48.856727
| 50.641779
| 49.77497
| 49.187261
| 51.229488
| 52.096297
| 50.25691
| 49.482566
| 48.856727
| 48.230888
| 47.339863
| 46.204866
| 51.508588
| 1
| -0.130518
| 0
| 127,985,200
|
AAPL
| 2019-05-03T00:00:00
| 50.656925
| 50.678455
| 50.293295
| 50.451187
| 83,569,600
| 49.411743
| 48.634962
| 48.154205
| 45.745448
| 43.607435
| 42.0573
| 45.77086
| 49.48191
| 49.394172
| 49.221952
| 48.443157
| 48.095003
| 46.259246
| 45.279081
| 44.852907
| 44.295232
| 49.585619
| 49.094511
| 48.832434
| 47.310606
| 45.816556
| 44.403069
| 44.355628
| 50.177922
| 49.924773
| 49.785361
| 49.865535
| 50.005051
| 50.049127
| 49.614161
| 43.269094
| 1.213214
| 1.21325
| 39.592945
| 37.860005
| 19.212712
| 49.570833
| 48.185686
| 44.773069
| 41.4194
| 71.567455
| 47.369905
| 51.508588
| 79.421885
| 74.030732
| 74.9129
| -20.578115
| 6,878,223,200
| 0.031025
| 87
| 28.614851
| 48.634962
| 1.024715
| 50.684392
| 46.585532
| 0.925988
| 48.530474
| 50.38245
| 46.678498
| 51.508588
| 46.872311
| 49.190449
| 50.232699
| 49.593159
| 49.151383
| 50.674475
| 51.314016
| 50.414427
| 49.73753
| 49.190449
| 48.643369
| 47.864474
| 46.872311
| 51.508588
| 0
| -0.07852
| 83,569,600
| 0
|
AAPL
| 2019-05-06T00:00:00
| 49.874653
| 49.960776
| 48.683289
| 48.872279
| 129,772,400
| 49.506239
| 48.77228
| 48.331523
| 45.915349
| 43.780324
| 42.152046
| 45.795037
| 49.560458
| 49.481532
| 49.322367
| 48.573293
| 48.231899
| 46.401027
| 45.400017
| 44.952347
| 44.350748
| 49.669784
| 49.212577
| 48.964776
| 47.472536
| 45.981483
| 44.557868
| 44.396461
| 50.5417
| 50.27967
| 50.030796
| 50.023838
| 50.150039
| 50.205423
| 49.808198
| 43.539315
| 1.175414
| 1.205682
| 37.334653
| 32.637477
| 27.815247
| 49.570833
| 48.287357
| 44.823307
| 41.4194
| 64.113677
| 47.501496
| 51.508588
| 59.223919
| 68.798197
| 30.889747
| -40.776081
| 6,748,450,800
| 0.053563
| 86
| 28.627033
| 48.77228
| 0.995792
| 50.763863
| 46.780697
| 1.03552
| 48.658491
| 50.729531
| 46.587451
| 51.508588
| 46.939293
| 49.223941
| 50.542892
| 50.407328
| 50.157731
| 50.792489
| 50.928052
| 50.430234
| 49.763117
| 49.223941
| 48.684764
| 47.917122
| 46.939293
| 51.508588
| 1
| -0.133668
| 129,772,400
| 0
|
AAPL
| 2019-05-07T00:00:00
| 48.530178
| 49.621066
| 48.044542
| 49.252653
| 155,054,800
| 49.395715
| 48.805293
| 48.442717
| 46.052332
| 43.932365
| 42.235657
| 45.810742
| 49.354402
| 49.308559
| 49.200492
| 48.569373
| 48.254843
| 46.484523
| 45.48239
| 45.023196
| 44.392335
| 49.492319
| 49.18952
| 48.980057
| 47.575078
| 46.106479
| 44.684168
| 44.423677
| 50.088634
| 50.095355
| 49.938095
| 50.046694
| 50.244766
| 50.329093
| 49.979771
| 43.804016
| 1.025151
| 1.169576
| 34.669471
| 28.685955
| 28.673274
| 49.570833
| 48.287357
| 44.823307
| 41.518254
| 54.704191
| 47.513452
| 51.508588
| 25.449095
| 54.698299
| -2.746031
| -74.550905
| 6,593,396,000
| -0.017675
| 85
| 28.640649
| 48.805293
| 0.975029
| 50.755352
| 46.855235
| 1.118226
| 48.646271
| 50.882722
| 46.40982
| 51.508588
| 46.939293
| 49.223941
| 49.506239
| 49.051703
| 48.228752
| 50.329189
| 50.783726
| 50.430234
| 49.763117
| 49.223941
| 48.684764
| 47.917122
| 46.939293
| 51.508588
| 1
| -0.180152
| 0
| 155,054,800
|
AAPL
| 2019-05-08T00:00:00
| 48.539749
| 49.123471
| 48.264636
| 48.300519
| 105,358,000
| 49.293802
| 48.845963
| 48.527691
| 46.189028
| 44.081484
| 42.318244
| 45.827015
| 49.191472
| 49.168775
| 49.098839
| 48.56668
| 48.276759
| 46.56512
| 45.562846
| 45.09283
| 44.433603
| 49.336689
| 49.16423
| 48.987521
| 47.672624
| 46.227726
| 44.809001
| 44.450831
| 49.289812
| 49.518578
| 49.632051
| 49.943694
| 50.292645
| 50.42311
| 50.130695
| 44.062915
| 0.896505
| 1.114962
| 32.194659
| 27.031931
| 27.019982
| 49.570833
| 48.606732
| 44.823307
| 41.714774
| 49.666952
| 47.633077
| 51.508588
| 23.394904
| 36.022639
| -8.631172
| -76.605096
| 6,698,754,000
| 0.02027
| 86
| 28.649896
| 48.845963
| 0.944132
| 50.734226
| 46.957699
| 1.098062
| 48.636126
| 50.832249
| 46.440002
| 51.508588
| 46.939293
| 49.223941
| 48.731929
| 47.842791
| 47.155404
| 49.419315
| 50.308453
| 50.430234
| 49.763117
| 49.223941
| 48.684764
| 47.917122
| 46.939293
| 51.508588
| 0
| -0.118994
| 105,358,000
| 0
|
AAPL
| 2019-05-09T00:00:00
| 48.018223
| 48.247881
| 47.04695
| 47.941667
| 139,634,400
| 49.184713
| 48.847159
| 48.579078
| 46.31271
| 44.234829
| 42.391209
| 45.840479
| 48.956822
| 48.959584
| 48.932591
| 48.51682
| 48.256872
| 46.622104
| 45.627462
| 45.150759
| 44.46927
| 49.104765
| 49.085398
| 48.948331
| 47.744357
| 46.331324
| 44.921872
| 44.472634
| 48.398344
| 48.772843
| 49.169093
| 49.719199
| 50.283303
| 50.48076
| 50.256973
| 44.313915
| 0.743895
| 1.040749
| 30.894163
| 24.398554
| 32.33416
| 49.277769
| 48.856727
| 44.823307
| 41.714774
| 45.636437
| 47.04695
| 51.508588
| 21.76942
| 23.537807
| -50.450571
| -78.23058
| 6,559,119,600
| 0.02317
| 85
| 28.661816
| 48.847159
| 0.943011
| 50.73318
| 46.961138
| 1.176837
| 48.577278
| 50.930953
| 46.223604
| 51.508588
| 46.939293
| 49.223941
| 48.642619
| 48.161767
| 47.783784
| 49.020601
| 49.501453
| 50.430234
| 49.763117
| 49.223941
| 48.684764
| 47.917122
| 46.939293
| 51.508588
| 1
| -0.16611
| 139,634,400
| 0
|
AAPL
| 2019-05-10T00:00:00
| 47.353008
| 47.754064
| 46.293944
| 47.410646
| 164,834,800
| 49.032546
| 48.835069
| 48.600602
| 46.431317
| 44.377335
| 42.470552
| 45.848972
| 48.636059
| 48.667479
| 48.689578
| 48.411019
| 48.187344
| 46.650767
| 45.672871
| 45.194368
| 44.497964
| 48.771728
| 48.943098
| 48.854018
| 47.785153
| 46.413382
| 45.020125
| 44.487684
| 47.611053
| 47.966711
| 48.532055
| 49.374427
| 50.201478
| 50.494549
| 50.353242
| 44.554602
| 0.562785
| 0.945156
| 30.210745
| 21.76152
| 33.559439
| 48.901266
| 48.856727
| 44.823307
| 41.714774
| 41.348645
| 46.293944
| 51.508588
| 20.30942
| 21.824582
| -79.589301
| -79.69058
| 6,394,284,800
| 0.0759
| 84
| 28.675386
| 48.835069
| 0.961283
| 50.757636
| 46.912503
| 1.255571
| 48.460681
| 50.971824
| 45.949538
| 51.508588
| 46.293944
| 48.901266
| 47.771018
| 47.294155
| 46.570087
| 48.495086
| 48.97195
| 50.277932
| 49.516594
| 48.901266
| 48.285938
| 47.409878
| 46.293944
| 51.508588
| 1
| -0.205563
| 0
| 164,834,800
|
AAPL
| 2019-05-13T00:00:00
| 44.600883
| 45.503851
| 43.911651
| 45.078786
| 229,722,400
| 48.597751
| 48.686332
| 48.499506
| 46.486173
| 44.487022
| 42.526043
| 45.841553
| 47.829024
| 47.928098
| 48.060548
| 48.064643
| 47.911462
| 46.57038
| 45.64466
| 45.182616
| 44.498988
| 47.965971
| 48.539842
| 48.546347
| 47.713371
| 46.419264
| 45.06231
| 44.475265
| 46.264662
| 46.670614
| 47.37938
| 48.76806
| 49.985256
| 50.419574
| 50.392383
| 44.774508
| 0.194933
| 0.795111
| 30.841791
| 17.659197
| 40.282926
| 47.710119
| 47.710119
| 44.752139
| 41.714774
| 27.441359
| 43.911651
| 51.508588
| 9.072509
| 17.05045
| -173.823725
| -90.927491
| 6,164,562,400
| 0.043547
| 83
| 28.691482
| 48.686332
| 1.326986
| 51.340304
| 46.032359
| 1.435594
| 48.093081
| 50.96427
| 45.221892
| 51.508588
| 43.911651
| 47.710119
| 47.133672
| 46.51328
| 45.673553
| 47.9734
| 48.593792
| 49.715711
| 48.606558
| 47.710119
| 46.813681
| 45.537395
| 43.911651
| 51.508588
| 1
| -0.238268
| 0
| 229,722,400
|
AAPL
| 2019-05-14T00:00:00
| 45.306931
| 45.556686
| 44.526439
| 44.76659
| 146,118,800
| 48.327816
| 48.56859
| 48.396987
| 46.55094
| 44.590051
| 42.58352
| 45.838385
| 47.324605
| 47.451522
| 47.636915
| 47.813942
| 47.711114
| 46.520833
| 45.635773
| 45.185077
| 44.507028
| 47.36764
| 48.217994
| 48.300765
| 47.667126
| 46.440841
| 45.117377
| 44.469946
| 45.109304
| 45.538324
| 46.214542
| 48.063773
| 49.684812
| 50.284287
| 50.387906
| 44.977921
| -0.039168
| 0.628255
| 31.374622
| 16.941253
| 37.974936
| 47.391945
| 47.710119
| 44.788023
| 41.714774
| 31.965375
| 43.911651
| 51.508588
| 18.366347
| 15.916092
| -138.900186
| -81.633653
| 6,310,681,200
| 0.063017
| 84
| 28.702158
| 48.56859
| 1.513975
| 51.596541
| 45.540639
| 1.484748
| 47.827733
| 50.797229
| 44.858238
| 51.508588
| 43.911651
| 47.710119
| 44.672128
| 43.840406
| 43.079928
| 45.432606
| 46.264328
| 49.715711
| 48.606558
| 47.710119
| 46.813681
| 45.537395
| 43.911651
| 51.508588
| 0
| -0.165039
| 146,118,800
| 0
|
AAPL
| 2019-05-15T00:00:00
| 45.849663
| 46.048989
| 44.672923
| 44.732961
| 106,178,800
| 47.876515
| 48.477745
| 48.321918
| 46.628093
| 44.704954
| 42.658763
| 45.841752
| 47.029617
| 47.160275
| 47.361953
| 47.635371
| 47.567925
| 46.494512
| 45.641402
| 45.198237
| 44.520387
| 46.917067
| 47.959049
| 48.104817
| 47.639625
| 46.473989
| 45.182053
| 44.470058
| 44.564741
| 44.896511
| 45.384864
| 47.364589
| 49.343979
| 50.111887
| 50.349541
| 45.16825
| -0.178839
| 0.466836
| 31.366039
| 18.375303
| 35.083595
| 47.295053
| 47.710119
| 45.244952
| 42.023368
| 36.283206
| 43.911651
| 51.508588
| 25.510439
| 17.649765
| -112.781941
| -74.489561
| 6,416,860,000
| 0.113519
| 85
| 28.71016
| 48.477745
| 1.621633
| 51.72101
| 45.234479
| 1.537926
| 47.639346
| 50.715199
| 44.563493
| 51.508588
| 43.911651
| 47.710119
| 45.130019
| 44.703351
| 44.099771
| 45.733598
| 46.160266
| 49.715711
| 48.606558
| 47.710119
| 46.813681
| 45.537395
| 43.911651
| 51.508588
| 0
| -0.101603
| 106,178,800
| 0
|
AAPL
| 2019-05-16T00:00:00
| 45.647934
| 46.221895
| 45.350145
| 45.607109
| 132,125,600
| 47.437815
| 48.330403
| 48.228064
| 46.706044
| 44.822312
| 42.74166
| 45.845375
| 46.75328
| 46.885304
| 47.098258
| 47.454695
| 47.420233
| 46.461313
| 45.641573
| 45.207142
| 44.531607
| 46.51187
| 47.689543
| 47.899125
| 47.601188
| 46.498804
| 45.241245
| 44.468129
| 44.6056
| 44.71979
| 44.926495
| 46.700168
| 48.977303
| 49.911184
| 50.28078
| 45.34559
| -0.302323
| 0.313005
| 31.1808
| 18.447353
| 33.351184
| 46.936213
| 47.710119
| 45.616957
| 42.565436
| 36.383363
| 43.911651
| 51.508588
| 22.855043
| 22.243943
| -96.839986
| -77.144957
| 6,284,734,400
| 0.055583
| 84
| 28.71999
| 48.330403
| 1.739996
| 51.810394
| 44.850411
| 1.546197
| 47.449688
| 50.542082
| 44.357293
| 51.508588
| 43.911651
| 47.710119
| 45.523858
| 44.998728
| 44.147793
| 46.374793
| 46.899924
| 49.715711
| 48.606558
| 47.710119
| 46.813681
| 45.537395
| 43.911651
| 51.508588
| 1
| -0.146857
| 132,125,600
| 0
|
AAPL
| 2019-05-17T00:00:00
| 45.38858
| 45.844866
| 44.85064
| 44.891466
| 131,516,400
| 46.91098
| 48.161362
| 48.139815
| 46.788472
| 44.902641
| 42.836495
| 45.847252
| 46.48034
| 46.613172
| 46.83523
| 47.266866
| 47.263952
| 46.419245
| 45.634916
| 45.210735
| 44.540134
| 46.139282
| 47.409369
| 47.680704
| 47.549522
| 46.513706
| 45.293659
| 44.463584
| 44.900035
| 44.765243
| 44.659088
| 46.080193
| 48.592474
| 49.68798
| 50.184228
| 45.509768
| -0.416313
| 0.167141
| 31.291447
| 17.392512
| 34.316939
| 46.766358
| 47.710119
| 45.667792
| 42.565436
| 35.207206
| 43.911651
| 51.508588
| 19.441119
| 22.6022
| -102.469526
| -80.558881
| 6,153,218,000
| 0.034825
| 83
| 28.729613
| 48.161362
| 1.855493
| 51.872347
| 44.450376
| 1.581158
| 47.253392
| 50.415708
| 44.091076
| 51.508588
| 43.911651
| 47.710119
| 45.739991
| 45.258088
| 44.868242
| 46.129838
| 46.611741
| 49.715711
| 48.606558
| 47.710119
| 46.813681
| 45.537395
| 43.911651
| 51.508588
| 1
| -0.184816
| 131,516,400
| 0
|
AAPL
| 2019-05-20T00:00:00
| 43.96928
| 44.271873
| 43.294456
| 44.072547
| 154,449,200
| 46.320443
| 47.913341
| 47.995561
| 46.840553
| 44.960266
| 42.926426
| 45.828774
| 45.978128
| 46.132465
| 46.394315
| 46.967086
| 47.010516
| 46.323168
| 45.591083
| 45.186152
| 44.534454
| 45.604428
| 47.010124
| 47.359893
| 47.438966
| 46.489144
| 45.31609
| 44.444898
| 44.701375
| 44.616335
| 44.284161
| 45.440856
| 48.163827
| 49.424572
| 50.050899
| 45.65606
| -0.614098
| 0.010893
| 32.149121
| 15.395629
| 38.908876
| 46.208963
| 47.401522
| 45.667792
| 42.619032
| 33.865551
| 43.294456
| 51.508588
| 8.215405
| 16.837189
| -141.113639
| -91.784595
| 5,998,768,800
| 0.035923
| 82
| 28.739939
| 47.913341
| 2.066871
| 52.047082
| 43.779599
| 1.636756
| 46.940619
| 50.21413
| 43.667108
| 51.508588
| 43.294456
| 47.401522
| 45.361362
| 44.877858
| 44.367136
| 45.872084
| 46.355588
| 49.570053
| 48.37079
| 47.401522
| 46.432254
| 45.05228
| 43.294456
| 51.508588
| 1
| -0.216346
| 0
| 154,449,200
|
AAPL
| 2019-05-21T00:00:00
| 44.812218
| 45.148428
| 44.355928
| 44.480808
| 113,459,200
| 45.948647
| 47.672181
| 47.881579
| 46.880832
| 45.028876
| 43.000156
| 45.807544
| 45.744946
| 45.89242
| 46.150915
| 46.771189
| 46.841416
| 46.263915
| 45.570587
| 45.178747
| 44.537217
| 45.330205
| 46.714778
| 47.115021
| 47.359423
| 46.485248
| 45.353433
| 44.434783
| 44.48143
| 44.504616
| 44.092751
| 44.875584
| 47.735182
| 49.146845
| 49.896863
| 45.788836
| -0.694816
| -0.130249
| 32.054907
| 19.232157
| 36.376318
| 45.771169
| 47.401522
| 45.82748
| 43.347953
| 24.763789
| 43.294456
| 50.87224
| 20.029098
| 15.895207
| -99.136204
| -79.970902
| 6,112,228,000
| 0.012077
| 83
| 28.747935
| 47.672181
| 2.135605
| 51.943391
| 43.40097
| 1.470815
| 46.737914
| 49.679545
| 43.796284
| 51.508588
| 43.294456
| 47.401522
| 43.845203
| 43.418533
| 42.867786
| 44.39595
| 44.82262
| 49.570053
| 48.37079
| 47.401522
| 46.432254
| 45.05228
| 43.294456
| 51.508588
| 0
| -0.142222
| 113,459,200
| 0
|
AAPL
| 2019-05-22T00:00:00
| 43.894829
| 44.598474
| 43.839595
| 44.346314
| 118,994,400
| 45.484155
| 47.388979
| 47.730709
| 46.893147
| 45.070232
| 43.067142
| 45.781017
| 45.374923
| 45.529221
| 45.803825
| 46.509702
| 46.614756
| 46.17101
| 45.526488
| 45.153323
| 44.530825
| 44.956783
| 46.355031
| 46.808348
| 47.242325
| 46.455404
| 45.371149
| 44.415751
| 44.087773
| 44.211193
| 43.929205
| 44.336739
| 47.291484
| 48.846039
| 49.717035
| 45.906037
| -0.823321
| -0.268863
| 32.225869
| 18.18095
| 37.289687
| 45.52426
| 47.401522
| 46.302355
| 43.863675
| 23.503559
| 43.294456
| 50.678455
| 8.130727
| 12.125077
| -109.731818
| -91.869273
| 5,993,233,600
| -0.003682
| 82
| 28.755834
| 47.388979
| 2.244996
| 51.87897
| 42.898987
| 1.463051
| 46.467144
| 49.393247
| 43.541041
| 51.508588
| 43.294456
| 47.401522
| 44.772191
| 44.395955
| 43.979692
| 45.188454
| 45.564691
| 49.570053
| 48.37079
| 47.401522
| 46.432254
| 45.05228
| 43.294456
| 51.508588
| 1
| -0.178136
| 0
| 118,994,400
|
AAPL
| 2019-05-23T00:00:00
| 43.145561
| 43.356892
| 42.70128
| 43.179182
| 146,118,800
| 44.996889
| 47.090801
| 47.512741
| 46.886649
| 45.092291
| 43.126445
| 45.749467
| 44.92905
| 45.095829
| 45.394861
| 46.203871
| 46.347895
| 46.052365
| 45.463832
| 45.113565
| 44.517042
| 44.531584
| 45.950896
| 46.455644
| 47.095361
| 46.404755
| 45.372702
| 44.389527
| 43.568895
| 43.739671
| 43.648327
| 43.80845
| 46.815496
| 48.5173
| 49.509352
| 46.006463
| -0.97439
| -0.409969
| 32.901886
| 16.956143
| 41.202575
| 44.461588
| 47.104934
| 46.54278
| 44.026842
| 17.938353
| 42.70128
| 49.960776
| 6.12
| 11.426608
| -127.175754
| -93.88
| 5,847,114,800
| 0.038328
| 81
| 28.765043
| 47.090801
| 2.395496
| 51.881793
| 42.299809
| 1.502339
| 46.150803
| 49.155481
| 43.146125
| 51.508588
| 42.70128
| 47.104934
| 44.110966
| 43.623458
| 43.352087
| 44.382337
| 44.869844
| 49.430063
| 48.144196
| 47.104934
| 46.065672
| 44.586044
| 42.70128
| 51.508588
| 1
| -0.207951
| 0
| 146,118,800
|
AAPL
| 2019-05-24T00:00:00
| 42.97987
| 43.741149
| 42.895815
| 43.275255
| 94,858,800
| 44.559575
| 46.79606
| 47.28116
| 46.867172
| 45.111951
| 43.180494
| 45.719407
| 44.539214
| 44.711109
| 45.023324
| 45.91078
| 46.088816
| 45.931875
| 45.398464
| 45.071314
| 44.501746
| 44.164854
| 45.559378
| 46.106962
| 46.942154
| 46.349165
| 45.3698
| 44.361969
| 43.043376
| 43.21374
| 43.249612
| 43.316821
| 46.314842
| 48.161909
| 49.278281
| 46.091643
| -1.094862
| -0.546947
| 33.138853
| 18.349009
| 39.188911
| 44.461588
| 47.104934
| 46.865738
| 44.251035
| 18.935027
| 42.70128
| 49.621066
| 4.025988
| 6.092238
| -107.457749
| -95.974012
| 5,752,256,000
| -0.002577
| 80
| 28.770946
| 46.79606
| 2.523674
| 51.843409
| 41.748712
| 1.421746
| 45.848809
| 48.692302
| 43.005317
| 51.508588
| 42.70128
| 47.104934
| 43.067911
| 42.77893
| 42.412299
| 43.434542
| 43.723523
| 49.430063
| 48.144196
| 47.104934
| 46.065672
| 44.586044
| 42.70128
| 51.508588
| 1
| -0.232403
| 0
| 94,858,800
|
AAPL
| 2019-05-28T00:00:00
| 42.802151
| 43.368908
| 42.725304
| 42.967856
| 111,792,800
| 44.379702
| 46.488726
| 47.036058
| 46.832705
| 45.139722
| 43.232337
| 45.688292
| 44.191802
| 44.364026
| 44.681605
| 45.628177
| 45.835995
| 45.809141
| 45.33014
| 45.02638
| 44.484835
| 43.845322
| 45.179006
| 45.762422
| 46.782741
| 46.288381
| 45.362308
| 44.332942
| 42.598938
| 42.789277
| 42.84821
| 42.8822
| 45.799566
| 47.783252
| 49.027616
| 46.162902
| -1.190948
| -0.675747
| 33.441429
| 17.642062
| 38.699773
| 44.461588
| 47.104934
| 47.072668
| 44.564941
| 21.15972
| 42.70128
| 49.123471
| 1.570658
| 3.905549
| -100.167421
| -98.429342
| 5,640,463,200
| -0.0235
| 79
| 28.77781
| 46.488726
| 2.62014
| 51.729006
| 41.248447
| 1.336996
| 45.558651
| 48.232643
| 42.88466
| 51.508588
| 42.70128
| 47.104934
| 43.205611
| 42.670074
| 42.360278
| 43.515407
| 44.050945
| 49.430063
| 48.144196
| 47.104934
| 46.065672
| 44.586044
| 42.70128
| 51.508588
| 1
| -0.252148
| 0
| 111,792,800
|
AAPL
| 2019-05-29T00:00:00
| 42.598015
| 43.071113
| 42.266605
| 42.367468
| 113,924,800
| 44.10881
| 46.218313
| 46.754562
| 46.785065
| 45.164133
| 43.319609
| 45.654229
| 43.873044
| 44.042933
| 44.361053
| 45.352708
| 45.58692
| 45.683214
| 45.258242
| 44.978294
| 44.466061
| 43.521379
| 44.808462
| 45.421035
| 46.616675
| 46.221494
| 45.349747
| 44.302193
| 42.327461
| 42.456063
| 42.512143
| 42.50025
| 45.278504
| 47.386088
| 48.758143
| 46.221131
| -1.268942
| -0.794386
| 33.945462
| 16.77218
| 39.602903
| 44.24425
| 46.887597
| 47.237741
| 44.659441
| 20.658589
| 42.266605
| 48.247881
| 5.540787
| 3.712478
| -94.48359
| -94.459213
| 5,526,538,400
| -0.01301
| 78
| 28.784696
| 46.218313
| 2.731972
| 51.682257
| 40.75437
| 1.333115
| 45.276686
| 47.942916
| 42.610456
| 51.508588
| 42.266605
| 46.887597
| 42.965454
| 42.562001
| 42.321851
| 43.205604
| 43.609058
| 49.32748
| 47.978151
| 46.887597
| 45.797043
| 44.244389
| 42.266605
| 51.508588
| 1
| -0.267769
| 113,924,800
| 0
|
AAPL
| 2019-05-30T00:00:00
| 42.818951
| 43.042289
| 42.427503
| 42.734896
| 84,873,600
| 43.805739
| 45.841127
| 46.484965
| 46.748973
| 45.194616
| 43.394631
| 45.622006
| 43.662226
| 43.820391
| 44.123806
| 45.122366
| 45.373999
| 45.57089
| 45.19405
| 44.935534
| 44.449672
| 43.286859
| 44.484713
| 45.118295
| 46.461141
| 46.159778
| 45.339833
| 44.273981
| 42.299644
| 42.33329
| 42.324932
| 42.212537
| 44.773044
| 46.982543
| 48.476338
| 46.268761
| -1.297963
| -0.895102
| 34.413493
| 16.11814
| 38.058566
| 44.055736
| 46.887597
| 47.624095
| 44.995556
| 23.539461
| 42.266605
| 47.754064
| 10.065599
| 5.725681
| -79.89032
| -89.934401
| 5,611,412,000
| 0.0527
| 79
| 28.789903
| 45.841127
| 2.649173
| 51.139473
| 40.542781
| 1.2704
| 45.042616
| 47.583416
| 42.501816
| 50.87224
| 42.266605
| 46.569422
| 42.645244
| 42.219376
| 41.840736
| 43.023883
| 43.449752
| 48.84131
| 47.584887
| 46.569422
| 45.553957
| 44.108211
| 42.266605
| 50.87224
| 0
| -0.179786
| 84,873,600
| 0
|
AAPL
| 2019-05-31T00:00:00
| 42.043274
| 42.744515
| 42.024061
| 42.321847
| 108,174,400
| 43.445273
| 45.441544
| 46.202331
| 46.689569
| 45.2101
| 43.462682
| 45.584315
| 43.338435
| 43.497278
| 43.803724
| 44.842449
| 45.11779
| 45.432552
| 45.111135
| 44.878262
| 44.425727
| 42.966411
| 44.123013
| 44.776627
| 46.276604
| 46.076848
| 45.313073
| 44.238372
| 42.184219
| 42.188335
| 42.098733
| 41.944067
| 44.268077
| 46.565993
| 48.178017
| 46.304151
| -1.367786
| -0.989639
| 35.053825
| 15.288033
| 38.712421
| 43.586245
| 46.766325
| 47.711416
| 45.082877
| 23.277739
| 42.024061
| 46.221895
| 0.457677
| 5.354688
| -80.247046
| -99.542323
| 5,503,237,600
| 0.040587
| 78
| 28.796168
| 45.441544
| 2.585247
| 50.612038
| 40.271049
| 1.204015
| 44.756964
| 47.164994
| 42.348934
| 50.678455
| 42.024061
| 46.351258
| 42.762914
| 42.483539
| 42.148128
| 43.098326
| 43.377701
| 48.636018
| 47.372477
| 46.351258
| 45.33004
| 43.876102
| 42.024061
| 50.678455
| 1
| -0.203662
| 0
| 108,174,400
|
AAPL
| 2019-06-03T00:00:00
| 41.618202
| 42.7277
| 40.890544
| 42.170551
| 161,584,400
| 43.068235
| 44.989608
| 45.912072
| 46.588506
| 45.222181
| 43.519765
| 45.543454
| 42.994389
| 43.155628
| 43.46749
| 44.549335
| 44.848591
| 45.28297
| 45.019216
| 44.813706
| 44.397792
| 42.634216
| 43.758885
| 44.424001
| 46.077727
| 45.982325
| 45.276549
| 44.198908
| 41.896722
| 41.943984
| 41.821579
| 41.667338
| 43.764872
| 46.135066
| 47.86349
| 46.327108
| -1.440812
| -1.079873
| 36.1651
| 13.550979
| 41.324265
| 43.019486
| 46.199566
| 47.711416
| 45.182155
| 30.397696
| 40.890544
| 46.221895
| 13.648658
| 8.057311
| -80.410696
| -86.351342
| 5,341,653,200
| -0.001315
| 77
| 28.805216
| 44.989608
| 2.409623
| 49.808854
| 40.170362
| 1.089429
| 44.458035
| 46.636893
| 42.279176
| 49.960776
| 40.890544
| 45.42566
| 42.270617
| 41.796719
| 41.550163
| 42.517172
| 42.99107
| 47.820201
| 46.495947
| 45.42566
| 44.355373
| 42.831574
| 40.890544
| 49.960776
| 1
| -0.223057
| 0
| 161,584,400
|
AAPL
| 2019-06-04T00:00:00
| 43.140762
| 43.186392
| 41.911189
| 42.132128
| 123,872,000
| 42.985383
| 44.652913
| 45.679749
| 46.537224
| 45.252584
| 43.585976
| 45.509624
| 43.023663
| 43.152925
| 43.417224
| 44.421283
| 44.717219
| 45.198962
| 44.969783
| 44.780579
| 44.385284
| 42.647403
| 43.582805
| 44.210824
| 45.942521
| 45.927551
| 45.269044
| 44.175001
| 42.033753
| 42.03573
| 41.845824
| 41.520689
| 43.317598
| 45.725158
| 47.55437
| 46.344538
| -1.360149
| -1.135929
| 36.629655
| 15.035617
| 37.416223
| 42.744509
| 46.199566
| 47.819069
| 45.197709
| 37.143639
| 40.890544
| 46.221895
| 42.207277
| 18.771204
| -46.163274
| -57.792723
| 5,465,525,200
| -0.000284
| 78
| 28.812966
| 44.652913
| 2.147295
| 48.947504
| 40.358322
| 1.127854
| 44.33258
| 46.588287
| 42.076873
| 49.621066
| 40.890544
| 45.255805
| 41.745482
| 40.763265
| 39.908327
| 42.60042
| 43.582637
| 47.560663
| 46.286007
| 45.255805
| 44.225604
| 42.758876
| 40.890544
| 49.621066
| 0
| -0.138525
| 123,872,000
| 0
|
AAPL
| 2019-06-05T00:00:00
| 43.837196
| 44.42557
| 43.500986
| 44.255061
| 119,093,600
| 42.887881
| 44.418264
| 45.512986
| 46.510923
| 45.293486
| 43.657983
| 45.47562
| 43.18637
| 43.277338
| 43.481835
| 44.368184
| 44.649525
| 45.145559
| 44.939978
| 44.761898
| 44.37983
| 42.802278
| 43.505117
| 44.069089
| 45.836638
| 45.890304
| 45.274018
| 44.15836
| 42.649216
| 42.529163
| 42.21699
| 41.542072
| 42.945098
| 45.350717
| 47.259404
| 46.359817
| -1.225895
| -1.153922
| 35.705455
| 21.305601
| 34.534628
| 42.658057
| 46.199566
| 47.851967
| 45.197709
| 38.269881
| 40.890544
| 46.221895
| 55.270271
| 37.042068
| -11.608471
| -44.729729
| 5,584,618,800
| 0.010089
| 79
| 28.820771
| 44.418264
| 1.948517
| 48.315299
| 40.521229
| 1.121335
| 44.285401
| 46.528071
| 42.04273
| 49.123471
| 40.890544
| 45.007008
| 42.746114
| 42.305837
| 41.470912
| 43.58104
| 44.021317
| 47.1805
| 45.978493
| 45.007008
| 44.035522
| 42.652391
| 40.890544
| 49.123471
| 0
| -0.065557
| 0
| 119,093,600
|
AAPL
| 2019-06-06T00:00:00
| 44.480801
| 44.540838
| 43.743535
| 43.966877
| 90,105,200
| 42.946478
| 44.215317
| 45.277711
| 46.506823
| 45.341343
| 43.740024
| 45.439778
| 43.445256
| 43.49615
| 43.635522
| 44.378422
| 44.636546
| 45.11949
| 44.927895
| 44.756332
| 44.380835
| 43.0919
| 43.511073
| 43.98969
| 45.757025
| 45.868917
| 45.290312
| 44.148461
| 43.629031
| 43.321499
| 42.859719
| 41.749598
| 42.658882
| 45.021211
| 46.986455
| 46.376039
| -1.055399
| -1.134217
| 34.731086
| 20.970382
| 32.84418
| 42.715691
| 46.199566
| 47.854956
| 45.197709
| 43.530358
| 40.890544
| 45.844866
| 72.467159
| 56.648235
| 1.761581
| -27.532841
| 5,674,724,000
| 0.054291
| 80
| 28.826924
| 44.215317
| 1.691016
| 47.597349
| 40.833284
| 1.116018
| 44.30401
| 46.536045
| 42.071975
| 48.247881
| 40.890544
| 44.569213
| 43.921251
| 43.416932
| 42.996667
| 44.341515
| 44.845834
| 46.51155
| 45.437379
| 44.569213
| 43.701047
| 42.465015
| 40.890544
| 48.247881
| 0
| -0.002842
| 90,105,200
| 0
|
AAPL
| 2019-06-07T00:00:00
| 45.664749
| 46.089818
| 44.612889
| 44.790599
| 122,737,600
| 43.198397
| 44.097643
| 45.102903
| 46.518365
| 45.401476
| 43.839359
| 45.412373
| 43.889155
| 43.89044
| 43.947711
| 44.495361
| 44.715639
| 45.140873
| 44.947285
| 44.77432
| 44.39361
| 43.586131
| 43.649115
| 44.019462
| 45.724003
| 45.877428
| 45.328425
| 44.150699
| 44.840887
| 44.384665
| 43.745036
| 42.181939
| 42.485799
| 44.75333
| 46.74711
| 46.398148
| -0.815346
| -1.070443
| 32.432337
| 28.210549
| 29.686109
| 43.490181
| 45.881392
| 48.701829
| 46.02783
| 51.388527
| 40.890544
| 46.089818
| 91.824461
| 73.187297
| 33.435916
| -8.175539
| 5,797,461,600
| 0.041387
| 81
| 28.83593
| 44.097643
| 1.48134
| 47.060323
| 41.134962
| 1.159931
| 44.433604
| 46.753467
| 42.113742
| 47.754064
| 40.890544
| 44.322304
| 44.255058
| 43.969277
| 43.457754
| 44.766581
| 45.052362
| 46.134273
| 45.132199
| 44.322304
| 43.512409
| 42.359338
| 40.890544
| 47.754064
| 0
| 0.050794
| 122,737,600
| 0
|
AAPL
| 2019-06-10T00:00:00
| 46.248322
| 46.918342
| 46.017775
| 46.063404
| 104,883,600
| 43.525242
| 44.042409
| 44.926559
| 46.540382
| 45.472485
| 43.937216
| 45.388383
| 44.360988
| 44.319146
| 44.301651
| 44.654721
| 44.833537
| 45.184302
| 44.981523
| 44.803508
| 44.412065
| 44.140663
| 43.853941
| 44.107571
| 45.713413
| 45.899713
| 45.376127
| 44.159017
| 45.967375
| 45.513325
| 44.756093
| 42.803817
| 42.427648
| 44.549627
| 46.544303
| 46.428226
| -0.571425
| -0.970639
| 30.551402
| 31.038518
| 27.469945
| 43.904443
| 45.7845
| 48.819647
| 46.02783
| 62.50991
| 40.890544
| 46.918342
| 88.884492
| 84.392037
| 56.213013
| -11.115508
| 5,902,345,200
| -0.007522
| 82
| 28.843886
| 44.042409
| 1.369979
| 46.782367
| 41.30245
| 1.099893
| 44.606435
| 46.806221
| 42.406648
| 46.918342
| 40.890544
| 43.904443
| 45.455819
| 44.82182
| 43.97889
| 46.298748
| 46.932747
| 45.495782
| 44.615723
| 43.904443
| 43.193163
| 42.180493
| 40.890544
| 46.918342
| 0
| 0.096398
| 104,883,600
| 0
|
AAPL
| 2019-06-11T00:00:00
| 46.783855
| 47.069636
| 46.493275
| 46.795864
| 107,731,600
| 43.923413
| 44.151557
| 44.802927
| 46.567225
| 45.544542
| 44.035975
| 45.36706
| 44.845562
| 44.767275
| 44.683529
| 44.848279
| 44.983562
| 45.24703
| 45.028953
| 44.842723
| 44.435665
| 44.733138
| 44.115031
| 44.25044
| 45.722961
| 45.934223
| 45.432497
| 44.172903
| 46.890981
| 46.501997
| 45.803407
| 43.554357
| 42.484036
| 44.409914
| 46.379516
| 46.467619
| -0.331087
| -0.842729
| 28.914235
| 30.407172
| 26.095427
| 43.98009
| 45.42566
| 48.878259
| 46.029026
| 61.200526
| 40.890544
| 47.069636
| 95.37504
| 92.027998
| 64.452359
| -4.62496
| 6,010,076,800
| 0.005358
| 83
| 28.852301
| 44.151557
| 1.497812
| 47.147181
| 41.155933
| 1.074334
| 44.813808
| 46.962475
| 42.665141
| 47.069636
| 40.890544
| 43.98009
| 46.394813
| 45.871284
| 45.494246
| 46.771851
| 47.29538
| 45.61137
| 44.709223
| 43.98009
| 43.250957
| 42.21287
| 40.890544
| 47.069636
| 0
| 0.134908
| 0
| 107,731,600
|
AAPL
| 2019-06-12T00:00:00
| 46.63496
| 47.062429
| 46.442838
| 46.577323
| 73,012,800
| 44.327107
| 44.217959
| 44.727119
| 46.584918
| 45.610594
| 44.131053
| 45.344469
| 45.203441
| 45.106854
| 44.983749
| 45.010704
| 45.110593
| 45.301458
| 45.071216
| 44.878213
| 44.457549
| 45.226146
| 44.351546
| 44.391366
| 45.725617
| 45.962918
| 45.483962
| 44.185519
| 47.380641
| 47.122789
| 46.654135
| 44.336262
| 42.628033
| 44.321745
| 46.246151
| 46.515053
| -0.150892
| -0.704362
| 27.349245
| 29.219371
| 25.394039
| 43.98009
| 45.255805
| 48.929095
| 46.029026
| 67.055368
| 40.890544
| 47.069636
| 92.965377
| 92.408303
| 61.871266
| -7.034623
| 5,937,064,000
| -0.038882
| 82
| 28.857952
| 44.217959
| 1.578967
| 47.375893
| 41.060025
| 1.049117
| 44.987251
| 47.085485
| 42.889017
| 47.069636
| 40.890544
| 43.98009
| 46.782255
| 46.494875
| 46.205894
| 47.071236
| 47.358617
| 45.61137
| 44.709223
| 43.98009
| 43.250957
| 42.21287
| 40.890544
| 47.069636
| 1
| 0.06716
| 73,012,800
| 0
|
AAPL
| 2019-06-13T00:00:00
| 46.625351
| 47.25935
| 46.493271
| 46.757435
| 86,698,400
| 44.707747
| 44.256743
| 44.650543
| 46.589117
| 45.6762
| 44.223748
| 45.321036
| 45.487823
| 45.382944
| 45.236303
| 45.15749
| 45.227112
| 45.353376
| 45.112115
| 44.91281
| 44.479119
| 45.644009
| 44.580821
| 44.537384
| 45.727203
| 45.989622
| 45.533354
| 44.198264
| 47.461917
| 47.379874
| 47.207689
| 45.086984
| 42.834399
| 44.274082
| 46.139225
| 46.569617
| -0.008761
| -0.565241
| 26.054775
| 29.045614
| 24.138497
| 44.074947
| 45.007008
| 48.929095
| 46.029026
| 73.855783
| 40.890544
| 47.25935
| 90.045245
| 92.795221
| 62.708297
| -9.954755
| 5,850,365,600
| -0.096699
| 81
| 28.864655
| 44.256743
| 1.629863
| 47.516468
| 40.997018
| 1.018584
| 45.143261
| 47.180428
| 43.106093
| 47.25935
| 40.890544
| 44.074947
| 46.713409
| 46.364389
| 46.093819
| 46.98398
| 47.333
| 45.756312
| 44.826466
| 44.074947
| 43.323428
| 42.253469
| 40.890544
| 47.25935
| 1
| 0.008899
| 0
| 86,698,400
|
AAPL
| 2019-06-14T00:00:00
| 46.286736
| 46.490862
| 45.700766
| 46.000955
| 75,046,000
| 45.132093
| 44.288683
| 44.581283
| 46.58018
| 45.735568
| 44.321442
| 45.293796
| 45.647606
| 45.54727
| 45.397908
| 45.260149
| 45.308622
| 45.389978
| 45.143026
| 44.940016
| 44.497105
| 45.931098
| 44.774154
| 44.663245
| 45.715344
| 46.005689
| 45.574205
| 44.207873
| 47.181586
| 47.264148
| 47.416956
| 45.735696
| 43.075645
| 44.24956
| 46.050767
| 46.628913
| 0.075683
| -0.437056
| 24.266875
| 27.291777
| 27.856598
| 44.58527
| 44.569213
| 49.088783
| 46.029026
| 72.145241
| 40.890544
| 47.25935
| 84.728465
| 89.246362
| 47.00792
| -15.271535
| 5,775,319,600
| -0.064327
| 80
| 28.870342
| 44.288683
| 1.664453
| 47.617588
| 40.959778
| 1.024244
| 45.252163
| 47.300652
| 43.203674
| 47.25935
| 40.890544
| 44.074947
| 46.792657
| 46.325964
| 46.026578
| 47.092044
| 47.558736
| 45.756312
| 44.826466
| 44.074947
| 43.323428
| 42.253469
| 40.890544
| 47.25935
| 1
| -0.040959
| 75,046,000
| 0
|
AAPL
| 2019-06-17T00:00:00
| 46.562904
| 46.819868
| 46.149844
| 46.325153
| 58,676,400
| 45.626564
| 44.347399
| 44.549679
| 46.57514
| 45.804104
| 44.420421
| 45.265849
| 45.830665
| 45.731931
| 45.577138
| 45.378581
| 45.405105
| 45.435975
| 45.180391
| 44.972152
| 44.51766
| 46.191245
| 44.990746
| 44.815677
| 45.714667
| 46.027461
| 45.61859
| 44.220501
| 46.875683
| 47.034797
| 47.435851
| 46.288467
| 43.346504
| 44.24657
| 45.979149
| 46.692999
| 0.163011
| -0.317043
| 22.750951
| 28.27337
| 26.602975
| 45.380168
| 44.322304
| 49.067248
| 46.029026
| 74.857051
| 40.890544
| 47.25935
| 89.064738
| 87.946149
| 55.073929
| -10.935262
| 5,833,996,000
| -0.065165
| 81
| 28.874856
| 44.347399
| 1.72491
| 47.79722
| 40.897578
| 1.026132
| 45.376995
| 47.429259
| 43.324732
| 47.25935
| 40.890544
| 44.074947
| 46.159454
| 45.828047
| 45.369359
| 46.618143
| 46.94955
| 45.756312
| 44.826466
| 44.074947
| 43.323428
| 42.253469
| 40.890544
| 47.25935
| 0
| 0.016618
| 58,676,400
| 0
|
AAPL
| 2019-06-18T00:00:00
| 47.658005
| 48.099882
| 46.879917
| 47.081643
| 106,204,000
| 46.078288
| 44.531836
| 44.671964
| 46.585735
| 45.881437
| 44.533257
| 45.239484
| 46.196133
| 46.082126
| 45.897272
| 45.585802
| 45.578405
| 45.523114
| 45.245591
| 45.025338
| 44.548907
| 46.560598
| 45.306042
| 45.054779
| 45.757132
| 46.076248
| 45.682701
| 44.244303
| 46.996772
| 47.074128
| 47.528339
| 46.823893
| 43.665786
| 44.278719
| 45.930738
| 46.765056
| 0.316931
| -0.190248
| 22.343076
| 33.776935
| 23.941335
| 45.921708
| 44.495213
| 48.878997
| 46.029026
| 79.920491
| 40.890544
| 48.099882
| 93.870764
| 89.221322
| 78.351341
| -6.129236
| 5,940,200,000
| -0.080573
| 82
| 28.883527
| 44.531836
| 1.873188
| 48.278211
| 40.78546
| 1.078451
| 45.594234
| 47.751136
| 43.437333
| 48.099882
| 40.890544
| 44.495213
| 46.510872
| 46.201876
| 45.840848
| 46.8719
| 47.180896
| 46.398478
| 45.345915
| 44.495213
| 43.644511
| 42.433343
| 40.890544
| 48.099882
| 0
| 0.065763
| 106,204,000
| 0
|
AAPL
| 2019-06-19T00:00:00
| 47.518715
| 48.001421
| 47.384231
| 47.953388
| 84,496,800
| 46.44644
| 44.66716
| 44.760435
| 46.578711
| 45.954105
| 44.632647
| 45.209989
| 46.46065
| 46.343324
| 46.146724
| 45.761521
| 45.72766
| 45.601372
| 45.30541
| 45.074711
| 44.578458
| 46.822494
| 45.590507
| 45.27376
| 45.79372
| 46.119334
| 45.741819
| 44.266982
| 47.31895
| 47.276806
| 47.637373
| 47.306599
| 44.012643
| 44.336082
| 45.899145
| 46.84296
| 0.422801
| -0.067638
| 21.964335
| 32.376122
| 22.948428
| 46.356386
| 44.495213
| 47.710119
| 46.029026
| 78.061374
| 40.890544
| 48.099882
| 91.938688
| 91.62473
| 76.830707
| -8.061312
| 5,855,703,200
| -0.112681
| 81
| 28.890368
| 44.66716
| 1.98871
| 48.64458
| 40.68974
| 1.078623
| 45.777518
| 47.934763
| 43.620273
| 48.099882
| 40.890544
| 44.495213
| 47.545935
| 46.991987
| 46.32597
| 48.211952
| 48.7659
| 46.398478
| 45.345915
| 44.495213
| 43.644511
| 42.433343
| 40.890544
| 48.099882
| 1
| 0.007453
| 0
| 84,496,800
|
AAPL
| 2019-06-20T00:00:00
| 47.900562
| 48.176735
| 47.557144
| 48.119097
| 86,056,000
| 46.788416
| 44.867447
| 44.842471
| 46.582195
| 46.032886
| 44.739333
| 45.179318
| 46.748632
| 46.626458
| 46.416546
| 45.955979
| 45.894806
| 45.691537
| 45.373704
| 45.130669
| 44.611514
| 47.08688
| 45.89845
| 45.515308
| 45.845557
| 46.170557
| 45.80653
| 44.293754
| 47.761891
| 47.609106
| 47.793107
| 47.739955
| 44.386885
| 44.420799
| 45.884702
| 46.926828
| 0.53139
| 0.052167
| 21.745483
| 32.115516
| 21.905355
| 46.93875
| 44.53364
| 47.551032
| 46.029026
| 86.698646
| 40.890544
| 48.176735
| 96.209646
| 94.006366
| 78.660629
| -3.790354
| 5,941,759,200
| -0.060592
| 82
| 28.897474
| 44.867447
| 2.105138
| 49.077722
| 40.657172
| 1.068846
| 45.979713
| 48.117405
| 43.842021
| 48.176735
| 40.890544
| 44.53364
| 47.634789
| 47.268157
| 47.017599
| 47.885347
| 48.251979
| 46.457194
| 45.39341
| 44.53364
| 43.673869
| 42.449789
| 40.890544
| 48.176735
| 0
| 0.057561
| 0
| 86,056,000
|
AAPL
| 2019-06-21T00:00:00
| 47.737251
| 48.234366
| 47.585955
| 47.742055
| 191,202,400
| 46.995666
| 45.097032
| 44.926044
| 46.577054
| 46.11271
| 44.848245
| 45.146964
| 46.946356
| 46.828421
| 46.619731
| 46.117913
| 46.036533
| 45.771761
| 45.435902
| 45.182284
| 44.642615
| 47.259395
| 46.171765
| 45.737984
| 45.890853
| 46.215408
| 45.865895
| 44.319206
| 48.024734
| 47.875644
| 47.914044
| 48.091956
| 44.77517
| 44.525773
| 45.882104
| 47.014261
| 0.597383
| 0.16121
| 21.587873
| 31.046705
| 20.89738
| 46.967566
| 44.562455
| 47.502586
| 46.029026
| 89.638897
| 41.911189
| 48.234366
| 92.138213
| 93.428849
| 73.541117
| -7.861787
| 5,750,556,800
| -0.132402
| 81
| 28.913106
| 45.097032
| 2.157206
| 49.411443
| 40.78262
| 0.983936
| 46.147098
| 48.114969
| 44.179226
| 48.234366
| 40.890544
| 44.562455
| 47.878147
| 47.579559
| 47.258556
| 48.19915
| 48.497738
| 46.501224
| 45.429026
| 44.562455
| 43.695884
| 42.462122
| 40.890544
| 48.234366
| 1
| 0.000115
| 0
| 191,202,400
|
AAPL
| 2019-06-24T00:00:00
| 47.689228
| 48.068667
| 47.590765
| 47.67962
| 72,881,600
| 47.139757
| 45.3325
| 45.01807
| 46.578943
| 46.198338
| 44.931498
| 45.116138
| 47.09493
| 46.984931
| 46.784269
| 46.26076
| 46.163663
| 45.846956
| 45.4952
| 45.231927
| 44.67293
| 47.385498
| 46.41864
| 45.950536
| 45.934468
| 46.256896
| 45.922152
| 44.344502
| 48.068248
| 48.01271
| 48.003664
| 48.344944
| 45.168543
| 44.646997
| 45.888842
| 47.103243
| 0.638448
| 0.256658
| 21.441521
| 29.952726
| 20.161028
| 46.967566
| 44.562455
| 47.323166
| 46.029026
| 86.422962
| 43.500986
| 48.234366
| 88.483115
| 92.276991
| 67.068217
| -11.516885
| 5,677,675,200
| -0.117887
| 80
| 28.919043
| 45.3325
| 2.170925
| 49.674349
| 40.99065
| 0.906058
| 46.293967
| 48.106084
| 44.481851
| 48.234366
| 40.890544
| 44.562455
| 47.852524
| 47.470682
| 47.204113
| 48.119093
| 48.500935
| 46.501224
| 45.429026
| 44.562455
| 43.695884
| 42.462122
| 40.890544
| 48.234366
| 1
| -0.049002
| 72,881,600
| 0
|
AAPL
| 2019-06-25T00:00:00
| 46.966373
| 47.852528
| 46.899128
| 47.653202
| 84,281,200
| 47.158009
| 45.540711
| 45.137954
| 46.566757
| 46.27302
| 45.004688
| 45.086172
| 47.069219
| 46.981557
| 46.812285
| 46.324907
| 46.22541
| 45.890854
| 45.533916
| 45.266272
| 44.69575
| 47.353973
| 46.574247
| 46.100406
| 45.949661
| 46.277107
| 45.962446
| 44.362912
| 47.763132
| 47.821709
| 47.917758
| 48.440043
| 45.539515
| 44.770076
| 45.895668
| 47.189689
| 0.605683
| 0.326463
| 20.462325
| 27.844784
| 23.84753
| 46.967566
| 44.562455
| 47.238239
| 46.029026
| 74.952076
| 43.743535
| 48.234366
| 71.764859
| 84.128729
| 48.089083
| -28.235141
| 5,593,394,000
| -0.113284
| 79
| 28.925639
| 45.540711
| 2.114427
| 49.769565
| 41.311857
| 0.882386
| 46.358006
| 48.122778
| 44.593233
| 48.234366
| 40.890544
| 44.562455
| 47.782887
| 47.497106
| 47.304985
| 47.975009
| 48.260789
| 46.501224
| 45.429026
| 44.562455
| 43.695884
| 42.462122
| 40.890544
| 48.234366
| 1
| -0.090751
| 0
| 84,281,200
|
AAPL
| 2019-06-26T00:00:00
| 47.982212
| 48.267993
| 47.393842
| 47.494705
| 104,270,000
| 47.292734
| 45.809921
| 45.264753
| 46.573166
| 46.342139
| 45.087846
| 45.063422
| 47.251818
| 47.163494
| 46.992274
| 46.475571
| 46.360549
| 45.972868
| 45.598344
| 45.320053
| 44.728451
| 47.503828
| 46.806771
| 46.319195
| 46.005169
| 46.322086
| 46.021407
| 44.391729
| 47.643307
| 47.736754
| 47.903134
| 48.495553
| 45.911719
| 44.912809
| 45.91335
| 47.276852
| 0.654145
| 0.391999
| 19.948859
| 28.226819
| 21.611395
| 46.984379
| 44.579268
| 46.805243
| 46.029026
| 76.355696
| 44.612889
| 48.267993
| 92.181328
| 84.143101
| 60.89851
| -7.818672
| 5,697,664,000
| -0.08637
| 80
| 28.934252
| 45.809921
| 2.062155
| 49.934231
| 41.68561
| 0.918409
| 46.512692
| 48.34951
| 44.675875
| 48.267993
| 40.890544
| 44.579268
| 47.239343
| 46.626158
| 46.285943
| 47.579559
| 48.192744
| 46.526915
| 45.449807
| 44.579268
| 43.70873
| 42.469318
| 40.890544
| 48.267993
| 0
| -0.025994
| 104,270,000
| 0
|
AAPL
| 2019-06-27T00:00:00
| 47.9678
| 48.407277
| 47.926975
| 48.09988
| 83,598,800
| 47.426979
| 46.067363
| 45.427672
| 46.579191
| 46.404655
| 45.159592
| 45.044126
| 47.395014
| 47.309732
| 47.142355
| 46.611228
| 46.484183
| 46.051101
| 45.660699
| 45.372484
| 44.760684
| 47.626568
| 47.012284
| 46.527121
| 46.059861
| 46.364866
| 46.078436
| 44.420628
| 47.698541
| 47.7466
| 47.920141
| 48.521875
| 46.277194
| 45.071604
| 45.940158
| 47.36376
| 0.683509
| 0.450301
| 19.603532
| 28.254572
| 20.835032
| 47.278561
| 44.648911
| 46.586345
| 46.029026
| 71.039838
| 45.700766
| 48.407277
| 83.762228
| 82.569471
| 60.893851
| -16.237772
| 5,614,065,200
| -0.131711
| 79
| 28.941147
| 46.067363
| 1.989211
| 50.045785
| 42.088941
| 0.837786
| 46.651274
| 48.326847
| 44.975701
| 48.407277
| 40.890544
| 44.648911
| 47.881349
| 47.494705
| 47.007199
| 48.368856
| 48.755499
| 46.633328
| 45.535885
| 44.648911
| 43.761936
| 42.499125
| 40.890544
| 48.407277
| 1
| -0.070496
| 0
| 83,598,800
|
AAPL
| 2019-06-28T00:00:00
| 47.530727
| 47.910167
| 47.321797
| 47.713241
| 124,442,400
| 47.551378
| 46.341736
| 45.603079
| 46.55791
| 46.458792
| 45.219988
| 45.016092
| 47.422157
| 47.349913
| 47.202104
| 46.694819
| 46.564687
| 46.109126
| 45.70991
| 45.415221
| 44.788246
| 47.645431
| 47.151652
| 46.688895
| 46.097176
| 46.3945
| 46.125389
| 44.44537
| 47.741225
| 47.741457
| 47.891437
| 48.501304
| 46.619871
| 45.235612
| 45.969811
| 47.448175
| 0.66386
| 0.493013
| 18.540142
| 26.857093
| 24.437981
| 47.643597
| 44.648911
| 46.462891
| 46.728781
| 62.037815
| 45.700766
| 48.407277
| 67.613291
| 81.185616
| 39.072732
| -32.386709
| 5,489,622,800
| -0.09848
| 78
| 28.951166
| 46.341736
| 1.771481
| 49.884698
| 42.798773
| 0.794387
| 46.735031
| 48.323806
| 45.146257
| 48.407277
| 40.890544
| 44.648911
| 48.100684
| 47.794091
| 47.620382
| 48.274393
| 48.580986
| 46.633328
| 45.535885
| 44.648911
| 43.761936
| 42.499125
| 40.890544
| 48.407277
| 1
| -0.108193
| 0
| 124,442,400
|
AAPL
| 2019-07-01T00:00:00
| 48.402473
| 49.108519
| 48.186335
| 48.791517
| 109,012,000
| 47.735335
| 46.680949
| 45.819983
| 46.550571
| 46.518109
| 45.288959
| 44.995716
| 47.61822
| 47.541287
| 47.386777
| 46.85006
| 46.706055
| 46.199061
| 45.780767
| 45.474375
| 44.824209
| 47.800176
| 47.347913
| 46.904233
| 46.169512
| 46.445649
| 46.188409
| 44.479066
| 47.982566
| 47.899851
| 47.962527
| 48.517278
| 46.96189
| 45.419772
| 46.010447
| 47.533358
| 0.710441
| 0.536499
| 18.651973
| 32.508691
| 21.624739
| 48.003823
| 44.999531
| 45.783261
| 47.104934
| 64.291715
| 45.700766
| 49.108519
| 79.281209
| 76.885576
| 61.140552
| -20.718791
| 5,598,634,800
| -0.113172
| 79
| 28.960345
| 46.680949
| 1.437438
| 49.555825
| 43.806074
| 0.848421
| 46.893835
| 48.590678
| 45.196993
| 49.108519
| 41.911189
| 45.509854
| 47.587564
| 47.264961
| 46.999194
| 47.85333
| 48.175933
| 47.409949
| 46.359139
| 45.509854
| 44.660569
| 43.451418
| 41.911189
| 49.108519
| 0
| -0.039883
| 0
| 109,012,000
|
AAPL
| 2019-07-02T00:00:00
| 48.68586
| 48.781922
| 48.356854
| 48.368862
| 67,740,800
| 47.83812
| 46.958204
| 46.055331
| 46.545695
| 46.573581
| 45.368624
| 44.970419
| 47.831748
| 47.749391
| 47.586636
| 47.016951
| 46.858348
| 46.296582
| 45.857217
| 45.537969
| 44.862633
| 47.972999
| 47.538856
| 47.124685
| 46.253249
| 46.502695
| 46.255674
| 44.515783
| 48.320505
| 48.22098
| 48.158943
| 48.581753
| 47.305562
| 45.626025
| 46.063124
| 47.6201
| 0.761447
| 0.581488
| 18.755817
| 31.458019
| 20.925833
| 48.003823
| 44.999531
| 45.783261
| 47.104934
| 67.688477
| 45.700766
| 49.108519
| 87.597137
| 78.163879
| 53.323206
| -12.402863
| 5,666,375,600
| -0.156322
| 80
| 28.966127
| 46.958204
| 1.239857
| 49.437918
| 44.47849
| 0.834527
| 47.064504
| 48.733558
| 45.395451
| 49.108519
| 43.500986
| 46.304752
| 48.565776
| 48.023033
| 47.643592
| 48.945216
| 49.487959
| 47.785141
| 46.966441
| 46.304752
| 45.643064
| 44.700998
| 43.500986
| 49.108519
| 0
| 0.018722
| 67,740,800
| 0
|
AAPL
| 2019-07-03T00:00:00
| 49.08931
| 49.096514
| 48.676249
| 48.817938
| 45,448,000
| 47.99518
| 47.22081
| 46.314983
| 46.534772
| 46.628371
| 45.451846
| 44.95019
| 48.08326
| 47.993013
| 47.817816
| 47.205347
| 47.02996
| 46.406101
| 45.942272
| 45.608292
| 44.90469
| 48.200488
| 47.741819
| 47.358068
| 46.352998
| 46.568899
| 46.329351
| 44.556767
| 48.784576
| 48.638679
| 48.488202
| 48.692507
| 47.65488
| 45.858206
| 46.131054
| 47.709471
| 0.824915
| 0.630174
| 19.119718
| 32.901755
| 20.22968
| 48.003823
| 44.999531
| 45.783261
| 47.104934
| 69.899147
| 45.700766
| 49.108519
| 99.436319
| 88.771555
| 54.744335
| -0.563681
| 5,711,823,600
| -0.121796
| 81
| 28.970085
| 47.22081
| 1.091338
| 49.403485
| 45.038134
| 0.809826
| 47.257343
| 48.876994
| 45.637692
| 49.108519
| 43.743535
| 46.426027
| 48.608212
| 48.434501
| 48.183143
| 48.85957
| 49.033281
| 47.842382
| 47.059095
| 46.426027
| 45.792959
| 44.891641
| 43.743535
| 49.108519
| 0
| 0.068735
| 45,448,000
| 0
|
AAPL
| 2019-07-05T00:00:00
| 49.046082
| 49.250212
| 48.72668
| 48.834751
| 69,062,000
| 48.109732
| 47.449074
| 46.564068
| 46.524517
| 46.687338
| 45.536979
| 44.936819
| 48.275825
| 48.18448
| 48.00678
| 47.372687
| 47.185046
| 46.50963
| 46.023951
| 45.676367
| 44.945898
| 48.391561
| 47.915654
| 47.568152
| 46.451481
| 46.632523
| 46.400524
| 44.597523
| 49.162388
| 48.994007
| 48.818414
| 48.823202
| 47.99903
| 46.110545
| 46.2122
| 47.80064
| 0.861791
| 0.676497
| 19.588532
| 32.750348
| 19.365401
| 48.07467
| 45.070378
| 45.565923
| 46.887597
| 73.401228
| 46.149844
| 49.250212
| 93.415942
| 93.483133
| 47.235718
| -6.584058
| 5,642,761,600
| -0.156193
| 80
| 28.976082
| 47.449074
| 0.957278
| 49.363629
| 45.534519
| 0.781179
| 47.427699
| 48.990057
| 45.865341
| 49.250212
| 44.612889
| 46.93155
| 48.954024
| 48.811535
| 48.53376
| 49.231799
| 49.374289
| 48.155804
| 47.478754
| 46.93155
| 46.384346
| 45.605276
| 44.612889
| 49.250212
| 1
| 0.011153
| 69,062,000
| 0
|
AAPL
| 2019-07-08T00:00:00
| 48.035046
| 48.366452
| 47.648402
| 48.224763
| 101,354,400
| 48.139511
| 47.567589
| 46.803739
| 46.503035
| 46.727626
| 45.60851
| 44.917965
| 48.227669
| 48.15731
| 48.011129
| 47.432901
| 47.250431
| 46.56945
| 46.076874
| 45.723074
| 44.976635
| 48.377981
| 47.971461
| 47.681304
| 46.510717
| 46.667989
| 46.449991
| 44.628351
| 49.046501
| 48.993597
| 48.887955
| 48.883625
| 48.29803
| 46.358772
| 46.29466
| 47.888861
| 0.80021
| 0.70124
| 18.642643
| 29.167611
| 25.686521
| 48.07467
| 45.070378
| 45.471666
| 46.887597
| 61.101123
| 46.879917
| 49.250212
| 48.733543
| 80.528601
| 13.099056
| -51.266457
| 5,541,407,200
| -0.182135
| 79
| 28.984433
| 47.567589
| 0.867236
| 49.30206
| 45.833117
| 0.833154
| 47.485542
| 49.15185
| 45.819233
| 49.250212
| 45.700766
| 47.475489
| 49.007658
| 48.765104
| 48.484126
| 49.288635
| 49.531189
| 48.412542
| 47.894323
| 47.475489
| 47.056654
| 46.460347
| 45.700766
| 49.250212
| 1
| -0.038136
| 0
| 101,354,400
|
AAPL
| 2019-07-09T00:00:00
| 48.328022
| 48.39286
| 47.744453
| 47.838112
| 82,312,000
| 48.203391
| 47.671574
| 47.072132
| 46.492102
| 46.749715
| 45.684668
| 44.900421
| 48.247739
| 48.188349
| 48.059881
| 47.514276
| 47.333323
| 46.638414
| 46.136115
| 45.774657
| 45.009982
| 48.412256
| 48.043883
| 47.798557
| 46.582286
| 46.710105
| 46.503842
| 44.662282
| 48.728253
| 48.80558
| 48.836605
| 48.899822
| 48.558525
| 46.603683
| 46.381432
| 47.974966
| 0.766214
| 0.714234
| 17.791353
| 27.867148
| 24.355395
| 48.286004
| 45.070378
| 45.176285
| 46.766325
| 55.747795
| 46.899128
| 49.250212
| 60.775982
| 67.641822
| 15.376482
| -39.224018
| 5,623,719,200
| -0.119869
| 80
| 28.991315
| 47.671574
| 0.824346
| 49.320267
| 46.022881
| 0.769685
| 47.565778
| 49.105148
| 46.026408
| 49.250212
| 45.700766
| 47.475489
| 48.016633
| 47.666815
| 47.298583
| 48.384864
| 48.734683
| 48.412542
| 47.894323
| 47.475489
| 47.056654
| 46.460347
| 45.700766
| 49.250212
| 0
| 0.019913
| 82,312,000
| 0
|
AAPL
| 2019-07-10T00:00:00
| 48.80592
| 48.925995
| 48.404868
| 48.474514
| 71,588,400
| 48.387345
| 47.772677
| 47.298738
| 46.489244
| 46.791062
| 45.764123
| 44.883297
| 48.359375
| 48.300634
| 48.174657
| 47.631698
| 47.446599
| 46.723414
| 46.206373
| 45.834682
| 45.047753
| 48.521807
| 48.151916
| 47.931925
| 46.673023
| 46.764215
| 46.565649
| 44.701142
| 48.543172
| 48.668739
| 48.820254
| 48.921483
| 48.790862
| 46.851438
| 46.476982
| 48.060712
| 0.76897
| 0.725182
| 17.539008
| 30.867176
| 23.163242
| 48.286004
| 45.5807
| 44.609526
| 46.199566
| 60.436096
| 46.899128
| 49.250212
| 81.102677
| 63.537401
| 31.911651
| -18.897323
| 5,695,307,600
| -0.101095
| 81
| 28.997444
| 47.772677
| 0.833687
| 49.440051
| 46.105302
| 0.768312
| 47.683887
| 49.220511
| 46.147262
| 49.250212
| 45.700766
| 47.475489
| 48.155112
| 47.917363
| 47.506704
| 48.565771
| 48.803519
| 48.412542
| 47.894323
| 47.475489
| 47.056654
| 46.460347
| 45.700766
| 49.250212
| 0
| 0.069446
| 71,588,400
| 0
|
AAPL
| 2019-07-11T00:00:00
| 48.450508
| 49.084507
| 48.440904
| 48.825143
| 80,767,200
| 48.434175
| 47.863454
| 47.483271
| 46.498128
| 46.835039
| 45.840932
| 44.867209
| 48.377602
| 48.327884
| 48.217095
| 47.706135
| 47.523823
| 46.791143
| 46.265429
| 45.88648
| 45.081611
| 48.533291
| 48.216472
| 48.020523
| 46.749936
| 46.807885
| 46.618845
| 44.736637
| 48.461307
| 48.552242
| 48.770904
| 48.922082
| 48.980047
| 47.092623
| 46.575491
| 48.144354
| 0.734015
| 0.726948
| 17.459083
| 30.53224
| 21.919614
| 48.286004
| 46.375599
| 44.472038
| 46.199566
| 54.477917
| 46.899128
| 49.250212
| 65.985754
| 69.288138
| 27.962548
| -34.014246
| 5,614,540,400
| -0.129014
| 80
| 29.00423
| 47.863454
| 0.801508
| 49.466471
| 46.260437
| 0.767283
| 47.756898
| 49.291464
| 46.222333
| 49.250212
| 45.700766
| 47.475489
| 48.712261
| 48.498526
| 48.191133
| 49.019654
| 49.233388
| 48.412542
| 47.894323
| 47.475489
| 47.056654
| 46.460347
| 45.700766
| 49.250212
| 1
| 0.011448
| 0
| 80,767,200
|
AAPL
| 2019-07-12T00:00:00
| 48.822739
| 48.990844
| 48.558571
| 48.618609
| 70,380,800
| 48.519669
| 47.973324
| 47.656948
| 46.46733
| 46.890198
| 45.920244
| 44.849267
| 48.466629
| 48.417858
| 48.310271
| 47.807645
| 47.62374
| 46.870813
| 46.332727
| 45.944624
| 45.118836
| 48.603939
| 48.307832
| 48.123559
| 46.841097
| 46.860193
| 46.677891
| 44.775995
| 48.574704
| 48.563409
| 48.746965
| 48.942061
| 49.138954
| 47.330905
| 46.680194
| 48.227238
| 0.727957
| 0.72715
| 17.384867
| 29.118746
| 20.904842
| 48.449307
| 46.496873
| 44.428812
| 46.199566
| 58.547732
| 46.899128
| 49.250212
| 81.81805
| 76.30216
| 30.52841
| -18.18195
| 5,684,921,200
| -0.089248
| 81
| 29.010252
| 47.973324
| 0.772957
| 49.519238
| 46.427409
| 0.759563
| 47.858407
| 49.377533
| 46.339281
| 49.250212
| 45.700766
| 47.475489
| 48.65864
| 48.232772
| 48.015036
| 48.876376
| 49.302243
| 48.412542
| 47.894323
| 47.475489
| 47.056654
| 46.460347
| 45.700766
| 49.250212
| 0
| 0.061804
| 70,380,800
| 0
|
AAPL
| 2019-07-15T00:00:00
| 49.281425
| 49.439922
| 48.990841
| 49.012454
| 67,789,600
| 48.694738
| 48.123058
| 47.801615
| 46.452259
| 46.946115
| 46.001511
| 44.831957
| 48.629589
| 48.57487
| 48.45968
| 47.941625
| 47.751254
| 46.965347
| 46.410324
| 46.010699
| 45.160255
| 48.74244
| 48.432413
| 48.248519
| 46.951454
| 46.92312
| 46.744449
| 44.820097
| 48.855976
| 48.774007
| 48.818639
| 49.009848
| 49.282399
| 47.57182
| 46.795415
| 48.310875
| 0.751505
| 0.732021
| 17.772637
| 31.470221
| 19.778515
| 48.544162
| 47.026406
| 44.457629
| 46.199566
| 61.776212
| 46.899128
| 49.439922
| 93.761913
| 80.521905
| 42.496235
| -6.238087
| 5,752,710,800
| -0.098886
| 82
| 29.016184
| 48.123058
| 0.717083
| 49.557223
| 46.688893
| 0.769512
| 47.993932
| 49.532956
| 46.454909
| 49.439922
| 46.149844
| 47.794883
| 48.790718
| 48.590592
| 48.358445
| 49.022865
| 49.222991
| 48.663464
| 48.183113
| 47.794883
| 47.406654
| 46.853921
| 46.149844
| 49.439922
| 0
| 0.104548
| 67,789,600
| 0
|
AAPL
| 2019-07-16T00:00:00
| 49.110916
| 49.49756
| 48.870765
| 49.132529
| 67,467,200
| 48.765583
| 48.250459
| 47.916119
| 46.421339
| 46.998961
| 46.083394
| 44.815895
| 48.725854
| 48.672333
| 48.55987
| 48.047924
| 47.855843
| 47.049487
| 46.481392
| 46.07209
| 45.199565
| 48.818109
| 48.526495
| 48.349234
| 47.055715
| 46.980088
| 46.806021
| 44.862673
| 49.108179
| 49.011027
| 48.93907
| 49.088068
| 49.407905
| 47.810128
| 46.917546
| 48.394121
| 0.747789
| 0.735175
| 17.943642
| 29.718975
| 19.743937
| 48.572981
| 47.599163
| 44.685787
| 46.199566
| 67.272741
| 47.321797
| 49.49756
| 82.229517
| 85.936493
| 35.694893
| -17.770483
| 5,685,243,600
| -0.115023
| 81
| 29.022035
| 48.250459
| 0.648363
| 49.547184
| 46.953733
| 0.746183
| 48.100312
| 49.592677
| 46.607946
| 49.49756
| 46.879917
| 48.188738
| 49.237396
| 49.03487
| 48.788315
| 49.483952
| 49.686478
| 48.879796
| 48.49762
| 48.188738
| 47.879857
| 47.440093
| 46.879917
| 49.49756
| 1
| 0.040572
| 0
| 67,467,200
|
AAPL
| 2019-07-17T00:00:00
| 48.834743
| 49.252604
| 48.815531
| 49.002849
| 56,430,000
| 48.780471
| 48.309296
| 47.998155
| 46.400541
| 47.044202
| 46.157945
| 44.793076
| 48.747632
| 48.701862
| 48.602158
| 48.119453
| 47.931143
| 47.119497
| 46.543323
| 46.126796
| 45.235736
| 48.830684
| 48.582141
| 48.419898
| 47.150358
| 47.028398
| 46.860503
| 44.902662
| 49.185
| 49.107621
| 49.024531
| 49.140735
| 49.510871
| 48.039805
| 47.043191
| 48.475256
| 0.714324
| 0.731004
| 18.011759
| 28.526869
| 19.458869
| 48.572981
| 47.599163
| 44.844471
| 46.199566
| 57.795334
| 47.321797
| 49.49756
| 69.536375
| 81.842601
| 27.087448
| -30.463625
| 5,628,813,600
| -0.165275
| 80
| 29.026858
| 48.309296
| 0.645154
| 49.599604
| 47.018987
| 0.684429
| 48.170258
| 49.539117
| 46.801399
| 49.49756
| 46.899128
| 48.198344
| 49.159747
| 48.821934
| 48.532952
| 49.448729
| 49.786542
| 48.88433
| 48.504959
| 48.198344
| 47.891729
| 47.455192
| 46.899128
| 49.49756
| 1
| -0.01433
| 0
| 56,430,000
|
AAPL
| 2019-07-18T00:00:00
| 49.389492
| 49.442326
| 48.918794
| 48.99084
| 74,162,400
| 48.810489
| 48.402835
| 48.108336
| 46.417727
| 47.092724
| 46.23503
| 44.772092
| 48.876004
| 48.826886
| 48.723286
| 48.234911
| 48.043324
| 47.208517
| 46.618222
| 46.191404
| 45.277067
| 48.941415
| 48.685017
| 48.526923
| 47.267572
| 47.090116
| 46.924494
| 44.948397
| 49.268998
| 49.226825
| 49.148525
| 49.207182
| 49.608134
| 48.269846
| 47.178199
| 48.55624
| 0.724218
| 0.729647
| 18.29287
| 28.679751
| 18.356549
| 48.572981
| 47.599163
| 44.702875
| 46.199566
| 61.830569
| 47.321797
| 49.49756
| 95.033114
| 82.266335
| 38.426742
| -4.966886
| 5,702,976,000
| -0.103787
| 81
| 29.033371
| 48.402835
| 0.659947
| 49.722729
| 47.08294
| 0.693521
| 48.286375
| 49.673417
| 46.899333
| 49.49756
| 46.899128
| 48.198344
| 48.967626
| 48.682648
| 48.530553
| 49.119721
| 49.404699
| 48.88433
| 48.504959
| 48.198344
| 47.891729
| 47.455192
| 46.899128
| 49.49756
| 0
| 0.0388
| 74,162,400
| 0
|
AAPL
| 2019-07-19T00:00:00
| 48.652225
| 49.591217
| 48.596992
| 49.420709
| 83,717,200
| 48.771104
| 48.440418
| 48.189411
| 46.419977
| 47.122548
| 46.304503
| 44.745618
| 48.831248
| 48.795129
| 48.712354
| 48.272849
| 48.090163
| 47.265133
| 46.671748
| 46.240133
| 45.310651
| 48.912639
| 48.708768
| 48.568761
| 47.355199
| 47.131156
| 46.97236
| 44.987006
| 49.126196
| 49.159138
| 49.143438
| 49.217934
| 49.676858
| 48.482818
| 47.313932
| 48.633751
| 0.664904
| 0.716699
| 17.993994
| 26.076566
| 19.628253
| 48.667835
| 47.645992
| 44.617948
| 46.199566
| 58.888439
| 47.648402
| 49.591217
| 51.668493
| 72.079327
| 24.016407
| -48.331507
| 5,619,258,800
| -0.152969
| 80
| 29.040452
| 48.440418
| 0.651183
| 49.742783
| 47.138052
| 0.718394
| 48.321218
| 49.758006
| 46.88443
| 49.591217
| 46.899128
| 48.245173
| 49.250204
| 49.058082
| 48.726672
| 49.581614
| 49.773735
| 48.955884
| 48.562839
| 48.245173
| 47.927506
| 47.475235
| 46.899128
| 49.591217
| 1
| -0.015968
| 0
| 83,717,200
|
AAPL
| 2019-07-22T00:00:00
| 49.764137
| 49.766537
| 48.897191
| 48.906796
| 89,111,600
| 48.944013
| 48.541762
| 48.328507
| 46.454895
| 47.162956
| 46.383803
| 44.722307
| 49.017826
| 48.971313
| 48.874167
| 48.40842
| 48.21893
| 47.363133
| 46.753127
| 46.309915
| 45.354964
| 49.093191
| 48.834837
| 48.689894
| 47.486343
| 47.200671
| 47.040867
| 45.036941
| 49.245776
| 49.254363
| 49.267894
| 49.27157
| 49.752237
| 48.69652
| 47.462432
| 48.711898
| 0.699555
| 0.71327
| 17.939434
| 25.055303
| 17.690186
| 49.085703
| 47.733652
| 44.540977
| 46.199566
| 60.396107
| 47.648402
| 49.766537
| 99.886684
| 82.196097
| 50.240305
| -0.113316
| 5,708,370,400
| -0.044005
| 81
| 29.048411
| 48.541762
| 0.692407
| 49.926576
| 47.156948
| 0.685288
| 48.458639
| 49.829215
| 47.088062
| 49.766537
| 46.899128
| 48.332833
| 48.946812
| 48.302406
| 47.952586
| 49.296631
| 49.941037
| 49.089829
| 48.671187
| 48.332833
| 47.994478
| 47.512753
| 46.899128
| 49.766537
| 0
| 0.037286
| 89,111,600
| 0
|
AAPL
| 2019-07-23T00:00:00
| 50.153183
| 50.169995
| 49.780948
| 50.061928
| 73,420,800
| 49.126529
| 48.66496
| 48.472118
| 46.510899
| 47.207466
| 46.471108
| 44.697629
| 49.244897
| 49.186198
| 49.070938
| 48.567035
| 48.367719
| 47.472547
| 46.842602
| 46.386019
| 45.402708
| 49.31304
| 48.988306
| 48.830254
| 47.631374
| 47.279362
| 47.115508
| 45.09098
| 49.610259
| 49.532801
| 49.51093
| 49.393692
| 49.840026
| 48.914167
| 47.625366
| 48.791821
| 0.749766
| 0.720569
| 18.37727
| 27.827583
| 17.030604
| 49.30545
| 48.15992
| 44.577241
| 46.199566
| 61.024927
| 47.648402
| 50.169995
| 99.333265
| 83.629481
| 78.008159
| -0.666735
| 5,781,791,200
| 0.024441
| 82
| 29.055087
| 48.66496
| 0.749576
| 50.164113
| 47.165807
| 0.683916
| 48.620024
| 49.987856
| 47.252192
| 50.169995
| 46.899128
| 48.534562
| 49.475955
| 49.185373
| 48.606609
| 50.054719
| 50.345302
| 49.398071
| 48.920524
| 48.534562
| 48.148599
| 47.599093
| 46.899128
| 50.169995
| 0
| 0.082631
| 73,420,800
| 0
|
AAPL
| 2019-07-24T00:00:00
| 50.112354
| 50.227626
| 49.752127
| 49.872203
| 59,966,400
| 49.257172
| 48.822259
| 48.570292
| 46.621128
| 47.247254
| 46.553651
| 44.677589
| 49.418389
| 49.35459
| 49.231156
| 48.707519
| 48.501921
| 47.576068
| 46.928648
| 46.459808
| 45.44957
| 49.492281
| 49.126153
| 48.956426
| 47.772607
| 47.355806
| 47.187612
| 45.144858
| 50.024968
| 49.892798
| 49.798107
| 49.563609
| 49.933339
| 49.130037
| 47.79952
| 48.872887
| 0.777303
| 0.731916
| 18.851903
| 27.12185
| 16.265427
| 49.393098
| 48.553772
| 44.851236
| 46.199566
| 58.129789
| 47.648402
| 50.227626
| 95.530766
| 98.250238
| 71.221994
| -4.469234
| 5,721,824,800
| 0.090102
| 81
| 29.060525
| 48.822259
| 0.703013
| 50.228285
| 47.416232
| 0.687861
| 48.762151
| 50.137873
| 47.386428
| 50.227626
| 47.321797
| 48.774711
| 50.034709
| 49.899422
| 49.645661
| 50.28847
| 50.423756
| 49.54185
| 49.117599
| 48.774711
| 48.431824
| 47.943644
| 47.321797
| 50.227626
| 1
| 0.020988
| 59,966,400
| 0
|
AAPL
| 2019-07-25T00:00:00
| 49.716103
| 50.249239
| 49.646457
| 50.165184
| 55,638,400
| 49.383732
| 48.908953
| 48.658188
| 46.709312
| 47.27187
| 46.630126
| 44.65996
| 49.477932
| 49.42032
| 49.305763
| 48.799208
| 48.59532
| 47.659991
| 47.002002
| 46.524289
| 45.492023
| 49.575723
| 49.211281
| 49.044565
| 47.893979
| 47.420776
| 47.250235
| 45.194992
| 50.203347
| 50.067527
| 49.966123
| 49.720001
| 50.01914
| 49.332922
| 47.977746
| 48.953222
| 0.758411
| 0.737215
| 19.076668
| 25.554401
| 16.33854
| 49.423115
| 48.574183
| 45.208461
| 46.199566
| 55.041563
| 47.648402
| 50.249239
| 79.501366
| 91.455132
| 58.946893
| -20.498634
| 5,666,186,400
| 0.041522
| 80
| 29.065474
| 48.908953
| 0.700875
| 50.310703
| 47.507203
| 0.693522
| 48.853003
| 50.240047
| 47.465959
| 50.249239
| 47.321797
| 48.785518
| 50.030703
| 49.833779
| 49.555204
| 50.309278
| 50.506201
| 49.558362
| 49.130956
| 48.785518
| 48.44008
| 47.948269
| 47.321797
| 50.249239
| 1
| -0.031822
| 0
| 55,638,400
|
AAPL
| 2019-07-26T00:00:00
| 49.889008
| 50.366906
| 49.744915
| 49.826566
| 70,475,600
| 49.490359
| 49.005014
| 48.737726
| 46.790098
| 47.300705
| 46.709096
| 44.643812
| 49.560147
| 49.505536
| 49.395493
| 48.898281
| 48.694834
| 47.747404
| 47.077976
| 46.590917
| 45.535774
| 49.667591
| 49.304619
| 49.139243
| 48.018673
| 47.489648
| 47.314768
| 45.247022
| 50.178965
| 50.140069
| 50.066443
| 49.866825
| 50.101379
| 49.523633
| 48.159461
| 49.033333
| 0.748759
| 0.739524
| 19.442404
| 25.083793
| 15.309773
| 49.481949
| 48.633017
| 45.425799
| 46.199566
| 65.963597
| 47.744453
| 50.366906
| 81.776663
| 85.602932
| 64.061391
| -18.223337
| 5,736,662,000
| 0.062643
| 81
| 29.071792
| 49.005014
| 0.696739
| 50.398493
| 47.611535
| 0.640174
| 48.95167
| 50.232018
| 47.671323
| 50.366906
| 47.321797
| 48.844352
| 49.870599
| 49.49196
| 49.267817
| 50.094742
| 50.473381
| 49.64826
| 49.203674
| 48.844352
| 48.485029
| 47.97345
| 47.321797
| 50.366906
| 0
| 0.023185
| 70,475,600
| 0
|
AAPL
| 2019-07-29T00:00:00
| 50.3549
| 50.585447
| 50.057115
| 50.061919
| 86,693,600
| 49.597706
| 49.146222
| 48.842431
| 46.884238
| 47.33218
| 46.795141
| 44.626314
| 49.719097
| 49.659966
| 49.543094
| 49.030701
| 48.822532
| 47.849659
| 47.164211
| 46.665452
| 45.583725
| 49.824781
| 49.43318
| 49.263641
| 48.158469
| 47.570021
| 47.386962
| 45.303849
| 50.201322
| 50.217441
| 50.19972
| 50.019768
| 50.190497
| 49.708556
| 48.347644
| 49.114539
| 0.769829
| 0.745585
| 20.070951
| 25.509745
| 14.273993
| 49.591219
| 48.742287
| 45.736195
| 46.199566
| 66.947826
| 48.404868
| 50.585447
| 89.427271
| 83.568433
| 76.732307
| -10.572729
| 5,823,355,600
| 0.096006
| 82
| 29.079732
| 49.146222
| 0.667807
| 50.481836
| 47.810609
| 0.643605
| 49.085311
| 50.372521
| 47.798102
| 50.585447
| 47.648402
| 49.116925
| 50.000276
| 49.633647
| 49.378286
| 50.255637
| 50.622267
| 49.892304
| 49.463496
| 49.116925
| 48.770353
| 48.27693
| 47.648402
| 50.585447
| 0
| 0.0701
| 86,693,600
| 0
|
AAPL
| 2019-07-30T00:00:00
| 50.138771
| 50.470181
| 49.785748
| 50.133967
| 135,742,800
| 49.700492
| 49.233037
| 48.940413
| 46.979242
| 47.366099
| 46.883857
| 44.620211
| 49.803032
| 49.747021
| 49.634737
| 49.131434
| 48.923781
| 47.939428
| 47.242489
| 46.73423
| 45.629049
| 49.923156
| 49.527708
| 49.36336
| 48.286098
| 47.643879
| 47.453172
| 45.358699
| 50.226982
| 50.250132
| 50.310698
| 50.147532
| 50.276763
| 49.880783
| 48.537989
| 49.195377
| 0.760323
| 0.748532
| 20.044478
| 23.805222
| 15.969475
| 49.591219
| 48.742287
| 45.765011
| 46.199566
| 61.654893
| 48.440904
| 50.585447
| 79.171508
| 83.458481
| 61.641083
| -20.828492
| 5,687,612,800
| 0.135516
| 81
| 29.092026
| 49.233037
| 0.678799
| 50.590636
| 47.875438
| 0.64978
| 49.185641
| 50.485201
| 47.88608
| 50.585447
| 47.648402
| 49.116925
| 50.332488
| 50.079528
| 49.804156
| 50.60786
| 50.860819
| 49.892304
| 49.463496
| 49.116925
| 48.770353
| 48.27693
| 47.648402
| 50.585447
| 1
| 0.009862
| 135,742,800
| 0
|
AAPL
| 2019-07-31T00:00:00
| 51.161808
| 53.162268
| 50.743947
| 51.97352
| 277,125,600
| 49.933198
| 49.356835
| 49.108231
| 47.123092
| 47.413915
| 46.981822
| 44.621489
| 50.074787
| 50.004255
| 49.869671
| 49.316014
| 49.095937
| 48.065795
| 47.345629
| 46.821905
| 45.684102
| 50.18885
| 49.711401
| 49.534236
| 48.45012
| 47.743766
| 47.537884
| 45.42379
| 50.568618
| 50.499851
| 50.538385
| 50.330586
| 50.38395
| 50.057471
| 48.739602
| 49.279483
| 0.82582
| 0.76399
| 22.404508
| 39.539859
| 12.117568
| 50.87963
| 50.030698
| 45.765011
| 46.199566
| 71.229743
| 48.558571
| 53.162268
| 56.546666
| 75.048481
| 150.967478
| -43.453334
| 5,964,738,400
| -0.008116
| 82
| 29.118298
| 49.356835
| 0.790364
| 50.937563
| 47.776106
| 0.819773
| 49.373847
| 51.013393
| 47.734302
| 53.162268
| 47.648402
| 50.405335
| 50.131567
| 49.792953
| 49.447134
| 50.477385
| 50.815999
| 51.860996
| 51.055971
| 50.405335
| 49.754699
| 48.828369
| 47.648402
| 53.162268
| 0
| 0.058309
| 0
| 277,125,600
|
AAPL
| 2019-08-01T00:00:00
| 50.054703
| 52.360155
| 49.64885
| 51.36833
| 216,071,600
| 49.999719
| 49.405104
| 49.19113
| 47.227942
| 47.445821
| 47.054387
| 44.60814
| 50.07077
| 50.013427
| 49.898137
| 49.383167
| 49.169688
| 48.143792
| 47.41692
| 46.885921
| 45.72759
| 50.210942
| 49.777864
| 49.607042
| 48.565085
| 47.81326
| 47.598733
| 45.477852
| 50.642021
| 50.577243
| 50.598488
| 50.466732
| 50.472909
| 50.214679
| 48.937008
| 49.361646
| 0.779409
| 0.767074
| 22.911277
| 32.069648
| 17.459046
| 51.02973
| 50.242032
| 45.765011
| 46.199566
| 58.650837
| 48.596992
| 53.162268
| 31.930402
| 55.882858
| 82.066583
| -68.069598
| 5,748,666,800
| -0.110743
| 81
| 29.137712
| 49.405104
| 0.802552
| 51.010207
| 47.800001
| 0.974842
| 49.438691
| 51.388374
| 47.489007
| 53.162268
| 47.648402
| 50.405335
| 51.689341
| 50.216414
| 49.27102
| 52.634735
| 54.107662
| 51.860996
| 51.055971
| 50.405335
| 49.754699
| 48.828369
| 47.648402
| 53.162268
| 1
| -0.000561
| 0
| 216,071,600
|
AAPL
| 2019-08-02T00:00:00
| 48.995632
| 49.574394
| 48.421671
| 49.358259
| 163,448,400
| 50.03406
| 49.402582
| 49.232243
| 47.329958
| 47.463542
| 47.111552
| 44.595134
| 49.855743
| 49.828374
| 49.75929
| 49.347937
| 49.156299
| 48.177197
| 47.458465
| 46.927697
| 45.760108
| 50.02838
| 49.738867
| 49.592004
| 48.634406
| 47.854045
| 47.637174
| 45.521508
| 50.198297
| 50.256003
| 50.360767
| 50.473539
| 50.514881
| 50.33511
| 49.11771
| 49.437383
| 0.64968
| 0.743595
| 21.931625
| 28.568675
| 23.756746
| 50.79197
| 50.242032
| 45.781824
| 46.199566
| 48.149217
| 48.421671
| 53.162268
| 12.107358
| 33.528142
| -32.438871
| -87.892642
| 5,585,218,400
| -0.113482
| 80
| 29.151632
| 49.402582
| 0.803818
| 51.010217
| 47.794946
| 1.047402
| 49.396495
| 51.4913
| 47.30169
| 53.162268
| 47.648402
| 50.405335
| 50.687903
| 49.01565
| 47.976598
| 51.726955
| 53.399208
| 51.860996
| 51.055971
| 50.405335
| 49.754699
| 48.828369
| 47.648402
| 53.162268
| 1
| -0.050891
| 0
| 163,448,400
|
AAPL
| 2019-08-05T00:00:00
| 46.430832
| 47.706034
| 46.248318
| 47.547537
| 209,572,000
| 49.700729
| 49.322371
| 49.188248
| 47.395663
| 47.434689
| 47.141156
| 44.563618
| 49.170761
| 49.210639
| 49.24722
| 49.082746
| 48.946648
| 48.108712
| 47.431422
| 46.917859
| 45.766782
| 49.373248
| 49.455843
| 49.37651
| 48.599146
| 47.826868
| 47.623694
| 45.539774
| 48.747711
| 49.087761
| 49.488176
| 50.176588
| 50.443301
| 50.378894
| 49.253612
| 49.496766
| 0.336038
| 0.662083
| 21.503629
| 23.851258
| 32.896696
| 49.705293
| 49.705293
| 45.963736
| 46.199566
| 36.752149
| 46.248318
| 53.162268
| 2.639788
| 15.559183
| -164.4094
| -97.360212
| 5,375,646,400
| -0.186435
| 79
| 29.167148
| 49.322371
| 1.002859
| 51.328089
| 47.316653
| 1.198868
| 49.114051
| 51.511787
| 46.716314
| 53.162268
| 46.248318
| 49.705293
| 48.997232
| 48.420071
| 47.84451
| 49.572793
| 50.149955
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.093669
| 0
| 209,572,000
|
AAPL
| 2019-08-06T00:00:00
| 47.30978
| 47.566744
| 46.598931
| 47.144075
| 143,299,200
| 49.416389
| 49.271459
| 49.14454
| 47.482262
| 47.415228
| 47.174717
| 44.537636
| 48.798565
| 48.865028
| 48.949152
| 48.921567
| 48.820735
| 48.077382
| 47.428221
| 46.925619
| 45.782135
| 48.93853
| 49.264168
| 49.232013
| 48.595778
| 47.823581
| 47.627033
| 45.567099
| 47.355974
| 47.900083
| 48.531907
| 49.736093
| 50.301789
| 50.372979
| 49.357813
| 49.54427
| 0.156592
| 0.560985
| 21.106203
| 22.217701
| 30.643624
| 49.705293
| 49.705293
| 46.146254
| 46.199566
| 42.885931
| 46.248318
| 53.162268
| 15.352467
| 10.033204
| -127.856574
| -84.647533
| 5,518,945,600
| -0.180525
| 80
| 29.178281
| 49.271459
| 1.078955
| 51.42937
| 47.113548
| 1.248785
| 48.942215
| 51.439786
| 46.444645
| 53.162268
| 46.248318
| 49.705293
| 46.795061
| 45.884089
| 45.337346
| 47.341805
| 48.252777
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| -0.029776
| 143,299,200
| 0
|
AAPL
| 2019-08-07T00:00:00
| 47.799683
| 47.924562
| 46.546097
| 46.927936
| 133,457,600
| 49.185122
| 49.221147
| 49.109093
| 47.582212
| 47.400161
| 47.207459
| 44.520241
| 48.598788
| 48.671329
| 48.772311
| 48.819577
| 48.742192
| 48.066492
| 47.437997
| 46.942928
| 45.80221
| 48.644583
| 49.123999
| 49.128562
| 48.608226
| 47.833699
| 47.639409
| 45.599557
| 46.646666
| 47.103809
| 47.783549
| 49.244135
| 50.119424
| 50.333584
| 49.438522
| 49.582474
| 0.053297
| 0.459448
| 20.388498
| 22.524962
| 28.126127
| 49.705293
| 49.705293
| 46.501677
| 46.199566
| 42.538275
| 46.248318
| 53.162268
| 22.438178
| 13.476811
| -104.34814
| -77.561822
| 5,652,403,200
| -0.143569
| 81
| 29.188917
| 49.221147
| 1.124313
| 51.469774
| 46.972521
| 1.303848
| 48.833403
| 51.441099
| 46.225706
| 53.162268
| 46.248318
| 49.705293
| 47.158485
| 46.750226
| 46.190672
| 47.718039
| 48.126298
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.025001
| 133,457,600
| 0
|
AAPL
| 2019-08-08T00:00:00
| 48.853951
| 48.877967
| 47.883741
| 48.078263
| 108,038,000
| 49.098907
| 49.241319
| 49.099678
| 47.707331
| 47.389741
| 47.246198
| 44.504211
| 48.649821
| 48.704533
| 48.784871
| 48.822702
| 48.750789
| 48.097372
| 47.475258
| 46.98077
| 45.832576
| 48.58437
| 49.089028
| 49.108936
| 48.658098
| 47.871956
| 47.672013
| 45.642679
| 46.989576
| 47.102036
| 47.517177
| 48.846122
| 49.940489
| 50.28508
| 49.509266
| 49.616207
| 0.055862
| 0.378731
| 18.997357
| 26.790099
| 26.305592
| 49.705293
| 49.705293
| 46.501677
| 46.199566
| 50.919431
| 46.248318
| 53.162268
| 37.686595
| 25.15908
| -41.469901
| -62.313405
| 5,760,441,200
| -0.061013
| 82
| 29.198005
| 49.241319
| 1.113324
| 51.467968
| 47.01467
| 1.309852
| 48.83536
| 51.455064
| 46.215655
| 53.162268
| 46.248318
| 49.705293
| 47.423447
| 46.922332
| 46.044982
| 48.300798
| 48.801913
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.071711
| 108,038,000
| 0
|
AAPL
| 2019-08-09T00:00:00
| 48.451378
| 48.878058
| 48.041567
| 48.526107
| 98,478,800
| 48.955144
| 49.222751
| 49.07589
| 47.819979
| 47.374975
| 47.284476
| 44.484579
| 48.610132
| 48.658505
| 48.733564
| 48.788945
| 48.727758
| 48.111255
| 47.500946
| 47.009891
| 45.858633
| 48.466638
| 49.013795
| 49.059067
| 48.687277
| 47.899894
| 47.695877
| 45.681954
| 47.728385
| 47.474519
| 47.466716
| 48.531596
| 49.760784
| 50.224144
| 49.566165
| 49.643985
| 0.025121
| 0.308009
| 17.70566
| 25.416284
| 24.956077
| 49.705293
| 49.705293
| 46.501677
| 46.199566
| 43.603009
| 46.248318
| 53.162268
| 31.863981
| 30.662918
| -45.12997
| -68.136019
| 5,661,962,400
| -0.068023
| 81
| 29.206112
| 49.222751
| 1.123721
| 51.470194
| 46.975309
| 1.290008
| 48.79879
| 51.378806
| 46.218774
| 53.162268
| 46.248318
| 49.705293
| 48.538553
| 48.199139
| 47.544327
| 49.193365
| 49.532779
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| 0.011289
| 0
| 98,478,800
|
AAPL
| 2019-08-12T00:00:00
| 48.328438
| 48.706909
| 48.007823
| 48.121123
| 89,927,600
| 48.752497
| 49.175102
| 49.087626
| 47.945683
| 47.364565
| 47.317626
| 44.461863
| 48.553793
| 48.598493
| 48.671237
| 48.747081
| 48.697041
| 48.119772
| 47.522722
| 47.036
| 45.883209
| 48.352691
| 48.928622
| 49.00157
| 48.707216
| 47.924985
| 47.71655
| 45.720201
| 48.301867
| 47.97639
| 47.558617
| 48.300874
| 49.589756
| 50.153384
| 49.609171
| 49.665843
| -0.009058
| 0.244595
| 16.474477
| 24.294542
| 24.067679
| 49.705293
| 49.705293
| 46.572524
| 46.199566
| 40.871392
| 46.248318
| 53.162268
| 30.085835
| 33.212137
| -49.261888
| -69.914165
| 5,572,034,800
| -0.079311
| 80
| 29.213463
| 49.175102
| 1.141172
| 51.457445
| 46.892758
| 1.310953
| 48.753994
| 51.3759
| 46.132088
| 53.162268
| 46.248318
| 49.705293
| 48.457001
| 48.035944
| 47.62051
| 48.872435
| 49.293492
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.040428
| 89,927,600
| 0
|
AAPL
| 2019-08-13T00:00:00
| 50.375069
| 51.13924
| 48.328437
| 48.458613
| 188,874,000
| 48.776127
| 49.238309
| 49.169508
| 48.12082
| 47.384571
| 47.354663
| 44.458448
| 48.918048
| 48.921506
| 48.933365
| 48.89508
| 48.82612
| 48.208215
| 47.597784
| 47.102121
| 45.927904
| 48.647704
| 49.042905
| 49.100604
| 48.802486
| 48.004209
| 47.777093
| 45.779039
| 49.154599
| 48.816632
| 48.115052
| 48.279386
| 49.492752
| 50.115654
| 49.661852
| 49.690544
| 0.127531
| 0.221182
| 17.142774
| 34.280493
| 20.206229
| 49.304237
| 49.705293
| 46.572524
| 46.199566
| 51.094602
| 46.248318
| 53.162268
| 59.687308
| 40.545708
| 39.73199
| -40.312692
| 5,760,908,800
| -0.033085
| 81
| 29.230532
| 49.238309
| 1.172022
| 51.582354
| 46.894265
| 1.47776
| 48.908382
| 51.863903
| 45.952862
| 53.162268
| 46.248318
| 49.705293
| 48.347723
| 47.988537
| 47.648637
| 48.687624
| 49.04681
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.015556
| 188,874,000
| 0
|
AAPL
| 2019-08-14T00:00:00
| 48.875645
| 49.76517
| 48.837074
| 48.974482
| 146,189,600
| 48.547511
| 49.240355
| 49.172297
| 48.235518
| 47.383595
| 47.386371
| 44.441945
| 48.909568
| 48.913168
| 48.924485
| 48.893313
| 48.829929
| 48.234389
| 47.631412
| 47.13724
| 45.957234
| 48.665798
| 49.008365
| 49.078
| 48.832087
| 48.043448
| 47.807212
| 45.822991
| 49.532534
| 49.323126
| 48.6567
| 48.290011
| 49.418148
| 50.083473
| 49.706932
| 49.712229
| 0.11348
| 0.199642
| 17.763335
| 31.319482
| 18.460897
| 48.693779
| 49.705293
| 46.678191
| 46.199566
| 46.793033
| 46.248318
| 53.162268
| 38.000369
| 42.591171
| -6.122667
| -61.999631
| 5,614,719,200
| -0.064882
| 80
| 29.24279
| 49.240355
| 1.171316
| 51.582987
| 46.897722
| 1.544561
| 48.905265
| 51.994387
| 45.816142
| 53.162268
| 46.248318
| 49.705293
| 49.947582
| 48.755924
| 47.136779
| 51.566727
| 52.758385
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.036655
| 0
| 146,189,600
|
AAPL
| 2019-08-15T00:00:00
| 48.632187
| 49.451802
| 48.133183
| 49.046817
| 108,909,600
| 48.405259
| 49.202489
| 49.179564
| 48.331417
| 47.39194
| 47.42117
| 44.42838
| 48.854091
| 48.86208
| 48.879516
| 48.869574
| 48.814718
| 48.249989
| 47.657748
| 47.166843
| 45.983851
| 48.681194
| 48.950445
| 49.036453
| 48.847643
| 48.076305
| 47.831881
| 45.864685
| 49.508759
| 49.418025
| 48.989852
| 48.300094
| 49.348523
| 50.052988
| 49.74419
| 49.730305
| 0.081757
| 0.176065
| 17.631478
| 29.00618
| 21.040138
| 48.693779
| 49.705293
| 46.933352
| 46.199566
| 45.229985
| 46.248318
| 53.162268
| 34.479114
| 44.055597
| -29.689707
| -65.520886
| 5,505,809,600
| -0.097748
| 79
| 29.251799
| 49.202489
| 1.17846
| 51.55941
| 46.845569
| 1.592262
| 48.879257
| 52.063782
| 45.694732
| 53.162268
| 46.248318
| 49.705293
| 49.159296
| 48.553422
| 48.2312
| 49.481519
| 50.087392
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.081113
| 0
| 108,909,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.