Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPL
| 2015-08-24T00:00:00
| 23.199997
| 24.477887
| 20.698212
| 21.343907
| 648,825,200
| 25.423708
| 26.04321
| 26.464198
| 27.396657
| 27.909943
| 28.03192
| 27.134065
| 25.082879
| 25.186718
| 25.370476
| 25.98589
| 26.192017
| 26.9857
| 27.296146
| 27.346101
| 26.516418
| 25.064353
| 25.583816
| 25.832028
| 26.775505
| 27.297694
| 27.599782
| 27.654927
| 23.972632
| 24.335797
| 24.735315
| 25.144757
| 25.449204
| 25.975031
| 26.446916
| 27.994392
| -0.868396
| -0.645468
| 40.343626
| 8.987484
| 57.930371
| 23.583591
| 25.239542
| 27.897308
| 28.241093
| 31.486015
| 20.698212
| 26.995417
| 39.728492
| 21.624873
| -167.609845
| -60.271508
| 2,437,084,000
| -0.077395
| 18
| 22.450462
| 26.04321
| 1.105374
| 28.253959
| 23.832462
| 1.010098
| 25.929122
| 27.949318
| 23.908926
| 27.751732
| 20.698212
| 24.224972
| 24.24616
| 23.31699
| 22.840031
| 24.723119
| 25.652289
| 26.087101
| 25.057287
| 24.224972
| 23.392657
| 22.207666
| 20.698212
| 27.751732
| 1
| -0.089389
| 648,825,200
| 0
|
AAPL
| 2015-08-25T00:00:00
| 23.339487
| 24.997595
| 23.285492
| 24.997595
| 414,406,400
| 25.204352
| 25.828533
| 26.226431
| 27.29493
| 27.840034
| 27.985807
| 27.13002
| 24.734201
| 24.850858
| 25.058016
| 25.745308
| 25.972592
| 26.842711
| 27.192024
| 27.266762
| 26.484807
| 24.685404
| 25.326319
| 25.591665
| 26.6164
| 27.177418
| 27.506863
| 27.61717
| 23.084616
| 23.477843
| 23.982483
| 24.755761
| 25.180953
| 25.770114
| 26.283474
| 27.890884
| -0.966086
| -0.709591
| 41.94328
| 11.554792
| 50.465666
| 23.583591
| 25.233938
| 28.241098
| 28.241098
| 31.169669
| 20.698212
| 26.995417
| 41.943604
| 27.479729
| -96.883863
| -58.056396
| 2,851,490,400
| -0.146693
| 19
| 22.454191
| 25.828533
| 1.193757
| 28.216047
| 23.441019
| 1.05307
| 25.68249
| 27.78863
| 23.57635
| 27.659903
| 20.698212
| 24.179058
| 22.792032
| 21.106177
| 19.012358
| 24.885852
| 26.571706
| 26.016944
| 25.000537
| 24.179058
| 23.357578
| 22.188014
| 20.698212
| 27.659903
| 0
| -0.017967
| 0
| 414,406,400
|
AAPL
| 2015-08-26T00:00:00
| 24.678123
| 24.723119
| 23.634214
| 24.093173
| 387,098,400
| 25.079489
| 25.685155
| 26.091751
| 27.216929
| 27.791856
| 27.948553
| 27.132323
| 24.722985
| 24.819452
| 24.999571
| 25.648291
| 25.873017
| 26.757825
| 27.125868
| 27.215502
| 26.46683
| 24.589726
| 25.216756
| 25.472565
| 26.51378
| 27.09421
| 27.441364
| 27.592773
| 23.048761
| 23.252491
| 23.619708
| 24.432458
| 24.932905
| 25.568686
| 26.120051
| 27.785508
| -0.924829
| -0.752639
| 43.428672
| 10.439708
| 45.595527
| 23.583591
| 24.581076
| 28.241098
| 28.241098
| 42.290227
| 20.698212
| 26.995417
| 63.201232
| 48.291109
| -64.355916
| -36.798768
| 3,238,588,800
| -0.08544
| 20
| 22.462871
| 25.685155
| 1.147991
| 27.981137
| 23.389174
| 1.113654
| 25.586836
| 27.814145
| 23.359527
| 27.467298
| 20.698212
| 24.082755
| 23.874191
| 22.750788
| 22.162089
| 24.46289
| 25.586294
| 25.869794
| 24.881507
| 24.082755
| 23.284003
| 22.146797
| 20.698212
| 27.467298
| 0
| 0.043189
| 387,098,400
| 0
|
AAPL
| 2015-08-27T00:00:00
| 25.404806
| 25.4768
| 24.752362
| 25.249571
| 338,464,400
| 25.029318
| 25.585055
| 25.986676
| 27.154805
| 27.75471
| 27.921555
| 27.138459
| 24.859349
| 24.92588
| 25.061915
| 25.626156
| 25.837001
| 26.704766
| 27.080577
| 27.179647
| 26.456263
| 24.648874
| 25.190056
| 25.419723
| 26.442717
| 27.031393
| 27.390993
| 27.575583
| 23.807104
| 23.672537
| 23.70228
| 24.255482
| 24.731934
| 25.386708
| 25.96578
| 27.681532
| -0.823997
| -0.76691
| 43.741367
| 15.189535
| 43.015046
| 23.583591
| 24.581076
| 28.35252
| 28.241098
| 46.589742
| 20.698212
| 26.995417
| 74.740997
| 59.961944
| -18.278668
| -25.259003
| 3,577,053,200
| -0.050274
| 21
| 22.472877
| 25.585055
| 1.074926
| 27.734906
| 23.435203
| 1.14258
| 25.5695
| 27.85466
| 23.28434
| 27.467298
| 20.698212
| 24.082755
| 24.345152
| 23.967185
| 23.256247
| 25.05609
| 25.434057
| 25.869794
| 24.881507
| 24.082755
| 23.284003
| 22.146797
| 20.698212
| 27.467298
| 0
| 0.095261
| 338,464,400
| 0
|
AAPL
| 2015-08-28T00:00:00
| 25.488058
| 25.492557
| 25.094342
| 25.236079
| 212,657,600
| 24.969248
| 25.501099
| 25.890844
| 27.091749
| 27.718257
| 27.896303
| 27.144046
| 24.985091
| 25.028094
| 25.127475
| 25.613601
| 25.810159
| 26.657052
| 27.038669
| 27.14615
| 26.446629
| 24.732282
| 25.180818
| 25.381367
| 26.377354
| 26.971744
| 27.342805
| 27.559162
| 24.811169
| 24.432545
| 24.061598
| 24.216621
| 24.581604
| 25.227329
| 25.821936
| 27.579448
| -0.728966
| -0.759322
| 44.00996
| 14.858259
| 41.746433
| 23.559969
| 24.429899
| 28.396195
| 28.241098
| 40.624169
| 20.698212
| 26.588206
| 81.321744
| 73.087991
| -6.850692
| -18.678256
| 3,789,710,800
| -0.001242
| 22
| 22.479306
| 25.501099
| 1.008364
| 27.517826
| 23.484371
| 1.099191
| 25.561744
| 27.760125
| 23.363362
| 27.451615
| 20.698212
| 24.074914
| 25.211323
| 24.945846
| 24.486885
| 25.670283
| 25.93576
| 25.857812
| 24.871815
| 24.074914
| 23.278012
| 22.14344
| 20.698212
| 27.451615
| 0
| 0.139307
| 212,657,600
| 0
|
AAPL
| 2015-08-31T00:00:00
| 25.368814
| 25.767029
| 25.197829
| 25.204578
| 224,917,200
| 24.870256
| 25.443208
| 25.80574
| 27.032041
| 27.671434
| 27.867718
| 27.147314
| 25.061836
| 25.090043
| 25.164604
| 25.591348
| 25.77621
| 26.606533
| 26.994725
| 27.110955
| 26.435904
| 24.80493
| 25.16822
| 25.341211
| 26.309788
| 26.909917
| 27.292755
| 27.541498
| 25.535492
| 25.134496
| 24.495954
| 24.270032
| 24.477462
| 25.089124
| 25.687763
| 27.479181
| -0.655716
| -0.7386
| 43.867073
| 16.307088
| 39.933512
| 23.456477
| 24.224972
| 28.396195
| 28.241098
| 48.723362
| 20.698212
| 26.46897
| 80.935678
| 78.999473
| 0.684387
| -19.064322
| 3,564,793,600
| 0.013083
| 21
| 22.485808
| 25.443208
| 0.979202
| 27.401612
| 23.484803
| 1.037161
| 25.543369
| 27.617691
| 23.469048
| 26.995417
| 20.698212
| 23.846815
| 25.358319
| 25.224081
| 24.960104
| 25.622296
| 25.756534
| 25.509277
| 24.589885
| 23.846815
| 23.103745
| 22.045814
| 20.698212
| 26.995417
| 1
| 0.076269
| 224,917,200
| 0
|
AAPL
| 2015-09-01T00:00:00
| 24.234913
| 25.170831
| 24.15392
| 24.781616
| 307,383,600
| 24.672723
| 25.371175
| 25.669815
| 26.945131
| 27.61003
| 27.826589
| 27.143169
| 24.896451
| 24.934565
| 25.021575
| 25.468036
| 25.657648
| 26.513528
| 26.922099
| 27.054004
| 26.414004
| 24.689413
| 25.053144
| 25.220378
| 26.200097
| 26.819482
| 27.220819
| 27.512518
| 25.476623
| 25.313625
| 24.724557
| 24.28781
| 24.383954
| 24.952091
| 25.552041
| 27.376292
| -0.681308
| -0.727142
| 44.282514
| 14.827052
| 44.107792
| 23.232621
| 24.224972
| 28.396195
| 28.241098
| 38.205842
| 20.698212
| 26.46897
| 61.286585
| 74.514669
| -45.804602
| -38.713415
| 3,257,410,000
| 0.001403
| 20
| 22.49117
| 25.371175
| 1.013595
| 27.398365
| 23.343986
| 1.030893
| 25.418754
| 27.480541
| 23.356968
| 26.995417
| 20.698212
| 23.846815
| 25.444558
| 25.122086
| 24.875357
| 25.691286
| 26.013758
| 25.509277
| 24.589885
| 23.846815
| 23.103745
| 22.045814
| 20.698212
| 26.995417
| 1
| 0.021991
| 0
| 307,383,600
|
AAPL
| 2015-09-02T00:00:00
| 25.274317
| 25.274317
| 24.552129
| 24.799609
| 247,555,200
| 24.612653
| 25.342602
| 25.578961
| 26.881608
| 27.558245
| 27.796412
| 27.14271
| 24.972024
| 24.996338
| 25.060458
| 25.450425
| 25.628161
| 26.464931
| 26.878736
| 27.018762
| 26.402664
| 24.798794
| 25.04392
| 25.189956
| 26.134575
| 26.758016
| 27.170279
| 27.493923
| 25.295954
| 25.332326
| 24.975237
| 24.341596
| 24.328065
| 24.836844
| 25.428098
| 27.275427
| -0.610679
| -0.703849
| 44.519343
| 14.451171
| 40.703998
| 23.232621
| 24.179058
| 28.396195
| 28.241098
| 46.14116
| 20.698212
| 26.46897
| 79.298152
| 73.840138
| -17.29707
| -20.701848
| 3,504,965,200
| 0.027921
| 21
| 22.498025
| 25.342602
| 1.007548
| 27.357699
| 23.327505
| 1.075246
| 25.404998
| 27.555491
| 23.254506
| 26.995417
| 20.698212
| 23.846815
| 24.519888
| 23.868945
| 23.502976
| 24.885856
| 25.5368
| 25.509277
| 24.589885
| 23.846815
| 23.103745
| 22.045814
| 20.698212
| 26.995417
| 0
| 0.075472
| 247,555,200
| 0
|
AAPL
| 2015-09-03T00:00:00
| 24.831106
| 25.373308
| 24.756862
| 25.308064
| 212,935,600
| 24.561357
| 25.289057
| 25.475932
| 26.804382
| 27.500908
| 27.76303
| 27.140247
| 24.943841
| 24.966296
| 25.025173
| 25.394123
| 25.566849
| 26.40086
| 26.824851
| 26.975442
| 26.387026
| 24.838513
| 24.995206
| 25.132428
| 26.054163
| 26.686249
| 27.11156
| 27.470922
| 25.035724
| 25.171768
| 25.108887
| 24.389001
| 24.286488
| 24.732
| 25.311655
| 27.17501
| -0.583739
| -0.679827
| 44.590106
| 14.52667
| 38.792007
| 23.232621
| 24.082755
| 28.396195
| 28.241098
| 42.56052
| 20.698212
| 26.46897
| 71.617868
| 70.734202
| -18.449029
| -28.382132
| 3,292,029,600
| 0.005601
| 20
| 22.502957
| 25.289057
| 1.004706
| 27.298469
| 23.279644
| 1.082317
| 25.350342
| 27.514976
| 23.185708
| 26.995417
| 20.698212
| 23.846815
| 25.033588
| 24.792858
| 24.3114
| 25.515046
| 25.755775
| 25.509277
| 24.589885
| 23.846815
| 23.103745
| 22.045814
| 20.698212
| 26.995417
| 1
| 0.020822
| 0
| 212,935,600
|
AAPL
| 2015-09-04T00:00:00
| 24.58363
| 24.849107
| 24.412646
| 24.516136
| 199,985,200
| 24.640325
| 25.218751
| 25.37259
| 26.724939
| 27.440301
| 27.726102
| 27.134902
| 24.871798
| 24.89672
| 24.957244
| 25.320442
| 25.491217
| 26.329596
| 26.765871
| 26.92808
| 26.369082
| 24.842562
| 24.928022
| 25.06379
| 25.967075
| 26.609479
| 27.048601
| 27.445483
| 24.81065
| 24.941139
| 25.087924
| 24.42468
| 24.245086
| 24.629629
| 25.200598
| 27.074429
| -0.575722
| -0.659006
| 44.851635
| 14.024365
| 40.177666
| 24.526261
| 24.082755
| 28.380517
| 28.241098
| 39.471565
| 20.698212
| 26.421726
| 67.88518
| 72.933733
| -39.274953
| -32.11482
| 3,092,044,400
| -0.006214
| 19
| 22.50708
| 25.218751
| 1.002288
| 27.223327
| 23.214174
| 1.078942
| 25.277322
| 27.435206
| 23.119437
| 26.995417
| 20.698212
| 23.846815
| 24.987092
| 24.600876
| 24.370646
| 25.217322
| 25.603539
| 25.509277
| 24.589885
| 23.846815
| 23.103745
| 22.045814
| 20.698212
| 26.995417
| 1
| -0.026008
| 199,985,200
| 0
|
AAPL
| 2015-09-08T00:00:00
| 25.267574
| 25.323819
| 24.819863
| 25.141586
| 219,374,400
| 24.847083
| 25.135396
| 25.322228
| 26.662535
| 27.384842
| 27.697374
| 27.133865
| 24.950954
| 24.964148
| 25.004987
| 25.315636
| 25.474014
| 26.287948
| 26.726443
| 26.895199
| 26.358122
| 24.956607
| 24.932672
| 25.055711
| 25.909923
| 26.552302
| 26.999918
| 27.426902
| 24.846406
| 24.875297
| 25.064735
| 24.517117
| 24.223606
| 24.539443
| 25.101365
| 26.976914
| -0.50832
| -0.628869
| 44.358226
| 17.000883
| 37.791105
| 24.700621
| 24.074914
| 28.332924
| 28.241098
| 44.742791
| 20.698212
| 26.214742
| 82.830364
| 74.111137
| -0.040671
| -17.169636
| 3,311,418,800
| -0.008793
| 20
| 22.513068
| 25.135396
| 0.917837
| 26.971071
| 23.299721
| 1.108833
| 25.276393
| 27.494059
| 23.058728
| 26.588206
| 20.698212
| 23.643209
| 24.615127
| 24.381148
| 24.178666
| 24.817609
| 25.051589
| 25.198168
| 24.338229
| 23.643209
| 22.94819
| 21.958671
| 20.698212
| 26.588206
| 0
| 0.034082
| 219,374,400
| 0
|
AAPL
| 2015-09-09T00:00:00
| 24.781614
| 25.652288
| 24.696121
| 25.593794
| 340,043,200
| 24.991296
| 25.097824
| 25.28647
| 26.600355
| 27.31947
| 27.666954
| 27.128577
| 24.917086
| 24.93096
| 24.970622
| 25.267088
| 25.420752
| 26.228876
| 26.675263
| 26.853345
| 26.342435
| 24.944704
| 24.898979
| 25.014126
| 25.836161
| 26.483796
| 26.94218
| 27.403497
| 24.854907
| 24.863908
| 24.998196
| 24.621999
| 24.206746
| 24.451983
| 25.006376
| 26.880787
| -0.488486
| -0.600793
| 43.414723
| 18.325299
| 34.906601
| 24.960475
| 23.846815
| 27.721494
| 28.050727
| 44.002955
| 20.698212
| 25.767029
| 80.559269
| 77.091604
| -3.90413
| -19.440731
| 2,971,375,600
| 0.00551
| 19
| 22.520669
| 25.097824
| 0.916081
| 26.929986
| 23.265662
| 1.147562
| 25.229272
| 27.524395
| 22.934148
| 26.46897
| 20.698212
| 23.583591
| 25.137086
| 24.950352
| 24.63313
| 25.454308
| 25.641042
| 25.107071
| 24.264541
| 23.583591
| 22.902642
| 21.933155
| 20.698212
| 26.46897
| 1
| -0.014711
| 0
| 340,043,200
|
AAPL
| 2015-09-10T00:00:00
| 25.326065
| 25.485801
| 24.725367
| 24.808609
| 251,571,200
| 25.05609
| 25.067789
| 25.265682
| 26.545033
| 27.270076
| 27.635622
| 27.125833
| 24.998882
| 25.002797
| 25.025305
| 25.27245
| 25.413469
| 26.193472
| 26.639758
| 26.823102
| 26.332322
| 25.005571
| 24.920716
| 25.017172
| 25.786189
| 26.431338
| 26.895825
| 27.385562
| 25.025101
| 24.977422
| 25.032481
| 24.756201
| 24.210805
| 24.378942
| 24.91975
| 26.788489
| -0.423947
| -0.565423
| 42.538613
| 17.200841
| 32.764698
| 24.960475
| 23.846815
| 27.243325
| 27.572558
| 49.901433
| 20.698212
| 25.767029
| 91.300449
| 84.896694
| 8.135663
| -8.699551
| 3,222,946,800
| -0.035701
| 20
| 22.527606
| 25.067789
| 0.897124
| 26.862038
| 23.273541
| 1.147561
| 25.23849
| 27.533612
| 22.943368
| 26.46897
| 20.698212
| 23.583591
| 25.043341
| 24.434394
| 24.087173
| 25.390561
| 25.999509
| 25.107071
| 24.264541
| 23.583591
| 22.902642
| 21.933155
| 20.698212
| 26.46897
| 0
| 0.043644
| 251,571,200
| 0
|
AAPL
| 2015-09-11T00:00:00
| 25.695038
| 25.695038
| 25.143836
| 25.150585
| 199,662,000
| 25.085113
| 25.057215
| 25.257402
| 26.49185
| 27.218375
| 27.609518
| 27.122535
| 25.138113
| 25.128659
| 25.128341
| 25.310867
| 25.435128
| 26.173925
| 26.614897
| 26.800764
| 26.325981
| 25.121744
| 24.980454
| 25.050199
| 25.752856
| 26.389889
| 26.857398
| 27.371325
| 25.322243
| 25.224504
| 25.186184
| 24.925709
| 24.244157
| 24.327923
| 24.844528
| 26.701465
| -0.339118
| -0.520162
| 41.396157
| 18.149737
| 31.267039
| 24.960475
| 23.846815
| 27.038957
| 27.443778
| 61.958672
| 20.698212
| 25.767029
| 98.579717
| 90.146478
| 38.797878
| -1.420283
| 3,422,608,800
| 0.011424
| 21
| 22.53381
| 25.057215
| 0.887917
| 26.83305
| 23.281381
| 1.074443
| 25.281971
| 27.430856
| 23.133086
| 26.46897
| 20.698212
| 23.583591
| 25.179078
| 24.872355
| 24.418644
| 25.632788
| 25.939512
| 25.107071
| 24.264541
| 23.583591
| 22.902642
| 21.933155
| 20.698212
| 26.46897
| 0
| 0.09332
| 199,662,000
| 0
|
AAPL
| 2015-09-14T00:00:00
| 25.942513
| 26.297982
| 25.841272
| 26.228239
| 233,453,600
| 25.130558
| 25.049903
| 25.255513
| 26.444333
| 27.170751
| 27.582075
| 27.121619
| 25.298993
| 25.276633
| 25.253598
| 25.368289
| 25.474157
| 26.16485
| 26.597202
| 26.783769
| 26.322165
| 25.277634
| 25.064768
| 25.1029
| 25.731313
| 26.356314
| 26.824388
| 27.359583
| 25.696252
| 25.574099
| 25.428167
| 25.118156
| 24.305428
| 24.302719
| 24.782858
| 26.620109
| -0.24905
| -0.46594
| 39.447167
| 22.331898
| 29.669441
| 25.225951
| 23.846815
| 26.936493
| 27.443778
| 68.037881
| 23.285492
| 26.297982
| 88.200135
| 92.693433
| 83.057562
| -11.799865
| 3,656,062,400
| -0.032299
| 22
| 22.541599
| 25.049903
| 0.879538
| 26.808979
| 23.290827
| 0.847533
| 25.34488
| 27.039946
| 23.649813
| 26.46897
| 20.698212
| 23.583591
| 25.511304
| 25.32757
| 24.960102
| 25.878772
| 26.062506
| 25.107071
| 24.264541
| 23.583591
| 22.902642
| 21.933155
| 20.698212
| 26.46897
| 0
| 0.135326
| 0
| 233,453,600
|
AAPL
| 2015-09-15T00:00:00
| 26.160744
| 26.216989
| 25.74228
| 26.082001
| 173,364,800
| 25.209751
| 25.040004
| 25.224555
| 26.403151
| 27.130516
| 27.554473
| 27.120238
| 25.471343
| 25.43738
| 25.393159
| 25.440331
| 25.526972
| 26.164689
| 26.585717
| 26.771432
| 26.320559
| 25.464941
| 25.170562
| 25.172533
| 25.720192
| 26.329735
| 26.796243
| 27.350022
| 26.071653
| 25.924125
| 25.723901
| 25.3267
| 24.396112
| 24.302506
| 24.736328
| 26.544479
| -0.158237
| -0.404399
| 37.742153
| 21.404593
| 29.303359
| 25.355314
| 23.846815
| 26.936493
| 27.443778
| 68.365544
| 23.634214
| 26.297982
| 94.847955
| 93.875936
| 82.970784
| -5.152045
| 3,829,427,200
| -0.02469
| 23
| 22.54773
| 25.040004
| 0.865026
| 26.770056
| 23.309952
| 0.753041
| 25.422581
| 26.928663
| 23.916499
| 26.421726
| 20.698212
| 23.559969
| 26.027256
| 25.756529
| 25.570545
| 26.213239
| 26.483966
| 25.070976
| 24.235344
| 23.559969
| 22.884594
| 21.923044
| 20.698212
| 26.421726
| 0
| 0.170564
| 173,364,800
| 0
|
AAPL
| 2015-09-16T00:00:00
| 26.189993
| 26.21924
| 25.971761
| 26.153995
| 148,694,000
| 25.405259
| 25.038991
| 25.250833
| 26.363943
| 27.089894
| 27.525803
| 27.119081
| 25.615073
| 25.574219
| 25.515749
| 25.508482
| 25.577973
| 26.165682
| 26.575303
| 26.759918
| 26.31926
| 25.643167
| 25.280085
| 25.246797
| 25.711833
| 26.304984
| 26.769223
| 27.340766
| 26.33068
| 26.208204
| 26.011172
| 25.544575
| 24.511226
| 24.324934
| 24.704084
| 26.47387
| -0.082951
| -0.34011
| 36.155476
| 20.937684
| 28.635784
| 25.355314
| 23.643209
| 26.913536
| 27.443778
| 61.864398
| 24.15392
| 26.297982
| 94.963329
| 92.670473
| 87.282913
| -5.036671
| 3,978,121,200
| 0.002713
| 24
| 22.553014
| 25.038991
| 0.863595
| 26.766181
| 23.311801
| 0.671887
| 25.495668
| 26.839443
| 24.151893
| 26.297982
| 20.698212
| 23.498097
| 26.040004
| 25.863019
| 25.565295
| 26.337728
| 26.514713
| 24.976437
| 24.15887
| 23.498097
| 22.837324
| 21.896563
| 20.698212
| 26.297982
| 0
| 0.199841
| 148,694,000
| 0
|
AAPL
| 2015-09-17T00:00:00
| 25.629787
| 26.207987
| 25.584792
| 26.021255
| 256,450,400
| 25.440806
| 25.02673
| 25.238954
| 26.327507
| 27.043535
| 27.486244
| 27.119412
| 25.618016
| 25.584322
| 25.533293
| 25.51951
| 25.581959
| 26.144666
| 26.550421
| 26.73754
| 26.3124
| 25.68399
| 25.336351
| 25.275948
| 25.683043
| 26.26656
| 26.731679
| 27.325947
| 26.27505
| 26.239003
| 26.136177
| 25.714999
| 24.625924
| 24.356231
| 24.67774
| 26.405628
| -0.067709
| -0.285629
| 35.115512
| 19.7194
| 30.582612
| 25.355314
| 23.583591
| 26.865385
| 27.443778
| 51.81291
| 24.15392
| 26.297982
| 68.835106
| 86.215463
| 61.70579
| -31.164894
| 3,721,670,800
| -0.01378
| 23
| 22.560694
| 25.02673
| 0.852773
| 26.732276
| 23.321184
| 0.659353
| 25.508441
| 26.827147
| 24.189735
| 26.297982
| 20.698212
| 23.498097
| 26.126998
| 26.034756
| 25.87952
| 26.282235
| 26.374476
| 24.976437
| 24.15887
| 23.498097
| 22.837324
| 21.896563
| 20.698212
| 26.297982
| 1
| 0.123872
| 0
| 256,450,400
|
AAPL
| 2015-09-18T00:00:00
| 25.524048
| 25.715283
| 25.16858
| 25.245072
| 297,141,200
| 25.510101
| 25.035729
| 25.223656
| 26.300154
| 26.995288
| 27.45029
| 27.119702
| 25.599222
| 25.573363
| 25.531871
| 25.519922
| 25.577504
| 26.120328
| 26.523411
| 26.71351
| 26.304555
| 25.699125
| 25.383715
| 25.297878
| 25.651535
| 26.226574
| 26.692823
| 27.310073
| 26.004331
| 26.070783
| 26.118451
| 25.835127
| 24.735631
| 24.391473
| 24.655449
| 26.339321
| -0.063431
| -0.24119
| 34.579973
| 18.691893
| 32.955992
| 25.497051
| 23.583591
| 26.644353
| 27.222746
| 50.28896
| 24.15392
| 26.297982
| 63.903366
| 75.9006
| 35.77314
| -36.096634
| 3,424,529,600
| 0.013349
| 22
| 22.569239
| 25.035729
| 0.857236
| 26.750201
| 23.321257
| 0.669959
| 25.509927
| 26.849846
| 24.170009
| 26.297982
| 20.698212
| 23.498097
| 25.807522
| 25.407057
| 25.184327
| 26.030253
| 26.430718
| 24.976437
| 24.15887
| 23.498097
| 22.837324
| 21.896563
| 20.698212
| 26.297982
| 1
| 0.0583
| 297,141,200
| 0
|
AAPL
| 2015-09-21T00:00:00
| 25.920013
| 25.956011
| 25.571295
| 25.573543
| 200,888,000
| 25.643739
| 25.142032
| 25.216906
| 26.266342
| 26.95459
| 27.422578
| 27.120528
| 25.66338
| 25.636391
| 25.591585
| 25.556294
| 25.603851
| 26.112473
| 26.507532
| 26.697797
| 26.300729
| 25.773654
| 25.467932
| 25.351444
| 25.636627
| 26.198277
| 26.662521
| 27.298136
| 25.812389
| 25.917177
| 26.075183
| 25.935902
| 24.848986
| 24.436557
| 24.640274
| 26.276533
| -0.02777
| -0.198506
| 33.666501
| 20.264305
| 31.556841
| 25.497051
| 23.583591
| 26.640432
| 27.222746
| 54.237263
| 24.15392
| 26.297982
| 82.37137
| 71.703281
| 63.292102
| -17.62863
| 3,625,417,600
| 0.133479
| 23
| 22.575759
| 25.142032
| 0.826411
| 26.794854
| 23.48921
| 0.660157
| 25.548983
| 26.869296
| 24.22867
| 26.297982
| 20.698212
| 23.498097
| 25.469303
| 25.223324
| 24.922601
| 25.770027
| 26.016006
| 24.976437
| 24.15887
| 23.498097
| 22.837324
| 21.896563
| 20.698212
| 26.297982
| 0
| 0.101945
| 200,888,000
| 0
|
AAPL
| 2015-09-22T00:00:00
| 25.512798
| 25.688283
| 25.314814
| 25.508298
| 201,384,800
| 25.668261
| 25.257672
| 25.183069
| 26.213724
| 26.910583
| 27.398577
| 27.119806
| 25.633264
| 25.613919
| 25.579464
| 25.55234
| 25.596847
| 26.088956
| 26.481355
| 26.674332
| 26.292889
| 25.749847
| 25.503243
| 25.374205
| 25.607076
| 26.160335
| 26.624703
| 27.282139
| 25.63822
| 25.740078
| 25.959087
| 25.98813
| 24.951891
| 24.4812
| 24.626226
| 26.215481
| -0.031998
| -0.165204
| 33.096355
| 19.04438
| 32.208371
| 25.511675
| 23.583591
| 26.526383
| 27.222746
| 61.059155
| 24.412646
| 26.297982
| 58.353117
| 68.209284
| 28.7449
| -41.646883
| 3,424,032,800
| 0.106199
| 22
| 22.581477
| 25.257672
| 0.691096
| 26.639865
| 23.87548
| 0.616607
| 25.545537
| 26.778751
| 24.312323
| 26.297982
| 23.285492
| 24.791737
| 25.815773
| 25.675535
| 25.431056
| 26.060252
| 26.20049
| 25.587035
| 25.147211
| 24.791737
| 24.436263
| 23.930165
| 23.285492
| 26.297982
| 1
| 0.038751
| 201,384,800
| 0
|
AAPL
| 2015-09-23T00:00:00
| 25.719778
| 25.809771
| 25.490299
| 25.564541
| 143,026,800
| 25.762078
| 25.376687
| 25.16345
| 26.16547
| 26.871874
| 27.368171
| 27.120664
| 25.650567
| 25.633166
| 25.601051
| 25.567562
| 25.606303
| 26.074478
| 26.461313
| 26.65543
| 26.287186
| 25.759214
| 25.547254
| 25.41549
| 25.587706
| 26.128998
| 26.59146
| 27.268208
| 25.598456
| 25.639766
| 25.846785
| 26.01745
| 25.051931
| 24.52832
| 24.615369
| 26.156582
| -0.018434
| -0.13585
| 32.34462
| 19.672551
| 31.142572
| 25.720909
| 23.559969
| 26.526383
| 27.222746
| 54.504089
| 24.412646
| 26.297982
| 69.331514
| 70.018667
| 43.801277
| -30.668486
| 3,567,059,600
| 0.206185
| 23
| 22.58581
| 25.376687
| 0.529423
| 26.435533
| 24.317841
| 0.565183
| 25.562131
| 26.692498
| 24.431765
| 26.297982
| 23.634214
| 24.966098
| 25.505298
| 25.322314
| 25.13183
| 25.695783
| 25.878767
| 25.669333
| 25.280423
| 24.966098
| 24.651773
| 24.20426
| 23.634214
| 26.297982
| 0
| 0.084526
| 143,026,800
| 0
|
AAPL
| 2015-09-24T00:00:00
| 25.87277
| 25.985261
| 25.281072
| 25.479054
| 200,878,000
| 25.816748
| 25.436419
| 25.16336
| 26.114856
| 26.836339
| 27.339853
| 27.125175
| 25.695008
| 25.676731
| 25.642854
| 25.595308
| 25.626801
| 26.066568
| 26.445825
| 26.639932
| 26.283063
| 25.77934
| 25.5945
| 25.470053
| 25.576227
| 26.102706
| 26.561848
| 27.255791
| 25.661643
| 25.651797
| 25.77522
| 26.038983
| 25.154666
| 24.580175
| 24.608379
| 26.100317
| 0.004607
| -0.107759
| 31.889437
| 18.239809
| 31.038366
| 25.733281
| 23.498097
| 26.526383
| 27.222746
| 61.189001
| 24.412646
| 26.297982
| 77.446365
| 68.376999
| 44.677282
| -22.553635
| 3,767,937,600
| 0.167135
| 24
| 22.592172
| 25.436419
| 0.513616
| 26.463652
| 24.409186
| 0.571451
| 25.591716
| 26.734617
| 24.448815
| 26.297982
| 24.15392
| 25.225951
| 25.673282
| 25.536794
| 25.35381
| 25.856266
| 25.992754
| 25.791984
| 25.47895
| 25.225951
| 24.972952
| 24.612749
| 24.15392
| 26.297982
| 0
| 0.123242
| 200,878,000
| 0
|
AAPL
| 2015-09-25T00:00:00
| 25.807524
| 26.252986
| 25.652287
| 26.196741
| 224,607,600
| 25.827997
| 25.456555
| 25.181898
| 26.055367
| 26.795575
| 27.317349
| 27.127449
| 25.717511
| 25.700511
| 25.668188
| 25.6146
| 25.640703
| 26.05641
| 26.429028
| 26.623448
| 26.278331
| 25.777662
| 25.629843
| 25.519604
| 25.564175
| 26.075632
| 26.531505
| 27.24268
| 25.745854
| 25.71996
| 25.749201
| 26.046106
| 25.258796
| 24.635077
| 24.604087
| 26.04613
| 0.017402
| -0.082727
| 30.953352
| 19.8909
| 29.091962
| 25.710783
| 23.498097
| 26.526383
| 27.222746
| 63.682048
| 24.696121
| 26.297982
| 69.381967
| 72.053282
| 67.24966
| -30.618033
| 3,543,330,000
| 0.086912
| 23
| 22.599115
| 25.456555
| 0.520164
| 26.496883
| 24.416226
| 0.583182
| 25.612269
| 26.778633
| 24.445905
| 26.297982
| 24.15392
| 25.225951
| 25.713034
| 25.440808
| 25.008846
| 26.144997
| 26.417223
| 25.791984
| 25.47895
| 25.225951
| 24.972952
| 24.612749
| 24.15392
| 26.297982
| 1
| 0.055727
| 0
| 224,607,600
|
AAPL
| 2015-09-28T00:00:00
| 25.296825
| 25.776034
| 25.296825
| 25.614047
| 208,436,000
| 25.763428
| 25.446993
| 25.242013
| 25.980692
| 26.748867
| 27.291501
| 27.12958
| 25.633374
| 25.627114
| 25.611055
| 25.585712
| 25.61425
| 26.026622
| 26.399233
| 26.597179
| 26.268565
| 25.681086
| 25.614631
| 25.528445
| 25.534428
| 26.036191
| 26.491494
| 27.224465
| 25.66538
| 25.654066
| 25.663939
| 25.994717
| 25.350024
| 24.683723
| 24.597188
| 25.991621
| -0.013512
| -0.068884
| 30.521714
| 18.810872
| 31.291611
| 25.710783
| 23.498097
| 26.526383
| 27.222746
| 50.340178
| 24.696121
| 26.297982
| 37.500418
| 61.442917
| 0.89926
| -62.499582
| 3,334,894,000
| -0.005685
| 22
| 22.60451
| 25.446993
| 0.521311
| 26.489615
| 24.404371
| 0.56679
| 25.582227
| 26.715806
| 24.448648
| 26.297982
| 24.15392
| 25.225951
| 25.904265
| 25.555545
| 25.303566
| 26.156244
| 26.504965
| 25.791984
| 25.47895
| 25.225951
| 24.972952
| 24.612749
| 24.15392
| 26.297982
| 1
| -0.002276
| 0
| 208,436,000
|
AAPL
| 2015-09-29T00:00:00
| 24.536379
| 25.537543
| 24.266403
| 25.384557
| 293,461,600
| 25.600992
| 25.405371
| 25.295469
| 25.879833
| 26.696261
| 27.256324
| 27.128275
| 25.413975
| 25.428798
| 25.44572
| 25.490318
| 25.531337
| 25.968181
| 26.350211
| 26.556371
| 26.251329
| 25.457986
| 25.527905
| 25.474165
| 25.477789
| 25.977968
| 26.436937
| 27.198662
| 25.25564
| 25.336028
| 25.40296
| 25.844912
| 25.404929
| 24.714169
| 24.580719
| 25.93376
| -0.09824
| -0.074755
| 31.143193
| 16.420907
| 37.61516
| 25.259694
| 23.498097
| 25.97687
| 26.775037
| 47.319168
| 24.266403
| 26.297982
| 13.28897
| 40.057118
| -88.640646
| -86.71103
| 3,041,432,400
| -0.022926
| 21
| 22.609934
| 25.405371
| 0.559699
| 26.52477
| 24.285973
| 0.589288
| 25.482622
| 26.661198
| 24.304047
| 26.297982
| 24.15392
| 25.225951
| 25.456561
| 25.137089
| 24.977353
| 25.616298
| 25.93577
| 25.791984
| 25.47895
| 25.225951
| 24.972952
| 24.612749
| 24.15392
| 26.297982
| 1
| -0.051858
| 0
| 293,461,600
|
AAPL
| 2015-09-30T00:00:00
| 24.815361
| 25.094336
| 24.462142
| 24.786112
| 265,892,000
| 25.463528
| 25.434394
| 25.354504
| 25.790467
| 26.648121
| 27.218651
| 27.130465
| 25.294252
| 25.317264
| 25.348742
| 25.428958
| 25.476262
| 25.922973
| 26.30982
| 26.521895
| 26.237041
| 25.315144
| 25.471714
| 25.437234
| 25.436045
| 25.928471
| 26.388602
| 27.175648
| 24.837651
| 24.989605
| 25.117597
| 25.650164
| 25.433006
| 24.73372
| 24.560141
| 25.873751
| -0.141248
| -0.088053
| 31.720281
| 15.374669
| 35.218556
| 25.259694
| 24.791737
| 24.411567
| 25.239542
| 44.073158
| 24.266403
| 26.297982
| 27.02125
| 25.936879
| -91.029819
| -72.97875
| 3,307,324,400
| 0.040961
| 22
| 22.615531
| 25.434394
| 0.508522
| 26.451437
| 24.417351
| 0.580128
| 25.419074
| 26.579329
| 24.258818
| 26.297982
| 24.266403
| 25.282193
| 24.780108
| 24.022673
| 23.508968
| 25.293814
| 26.051249
| 25.81853
| 25.521919
| 25.282193
| 25.042466
| 24.701161
| 24.266403
| 26.297982
| 0
| 0.006009
| 265,892,000
| 0
|
AAPL
| 2015-10-01T00:00:00
| 24.653376
| 24.662375
| 24.142669
| 24.538635
| 255,716,400
| 25.365887
| 25.403347
| 25.353514
| 25.722632
| 26.59579
| 27.18227
| 27.133511
| 25.166077
| 25.196557
| 25.241762
| 25.35845
| 25.412963
| 25.873184
| 26.266229
| 26.484895
| 26.221283
| 25.167843
| 25.397331
| 25.383301
| 25.391453
| 25.875977
| 26.337804
| 27.151
| 24.518153
| 24.680793
| 24.853931
| 25.425198
| 25.431974
| 24.741051
| 24.535692
| 25.811144
| -0.186256
| -0.107694
| 32.53459
| 14.32854
| 36.053649
| 25.197827
| 24.966098
| 24.408764
| 25.239542
| 37.301175
| 24.142669
| 26.297982
| 23.69525
| 21.335157
| -122.34628
| -76.30475
| 3,051,608,000
| 0.040734
| 21
| 22.620492
| 25.403347
| 0.536969
| 26.477285
| 24.329409
| 0.588806
| 25.34615
| 26.523761
| 24.168539
| 26.297982
| 24.142669
| 25.220325
| 24.790613
| 24.48689
| 24.158418
| 25.119084
| 25.422808
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 1
| -0.044545
| 255,716,400
| 0
|
AAPL
| 2015-10-02T00:00:00
| 24.833361
| 24.9751
| 24.196667
| 24.300158
| 232,079,200
| 25.296819
| 25.40346
| 25.330656
| 25.658666
| 26.546755
| 27.148697
| 27.1391
| 25.099534
| 25.130522
| 25.178931
| 25.310715
| 25.368378
| 25.832407
| 26.228522
| 26.452191
| 26.207473
| 25.07102
| 25.343047
| 25.343289
| 25.356579
| 25.829598
| 26.291291
| 27.128113
| 24.451676
| 24.533036
| 24.682294
| 25.213328
| 25.411304
| 24.74281
| 24.51046
| 25.746985
| -0.205038
| -0.127163
| 32.643305
| 16.348761
| 33.235457
| 25.197827
| 25.220325
| 24.082334
| 25.239542
| 36.252191
| 24.142669
| 26.252986
| 32.729295
| 27.815265
| -92.030676
| -67.270705
| 3,283,687,200
| 0.108578
| 22
| 22.62537
| 25.40346
| 0.536843
| 26.477145
| 24.329774
| 0.601341
| 25.297313
| 26.499994
| 24.094632
| 26.297982
| 24.142669
| 25.220325
| 24.48614
| 24.309905
| 23.966433
| 24.829611
| 25.005846
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 0
| 0.012455
| 232,079,200
| 0
|
AAPL
| 2015-10-05T00:00:00
| 24.923349
| 25.056089
| 24.538633
| 24.720867
| 208,258,800
| 25.197152
| 25.420446
| 25.308068
| 25.599456
| 26.497188
| 27.11571
| 27.142185
| 25.064297
| 25.092854
| 25.139611
| 25.2755
| 25.334145
| 25.796758
| 26.194176
| 26.421917
| 26.194696
| 25.003117
| 25.297322
| 25.311958
| 25.327744
| 25.786876
| 26.247225
| 27.106066
| 24.568991
| 24.545968
| 24.595127
| 25.041716
| 25.379079
| 24.741754
| 24.48618
| 25.681963
| -0.210239
| -0.143778
| 32.578056
| 16.311808
| 31.474237
| 25.197827
| 25.220325
| 24.082334
| 25.239542
| 34.15904
| 24.142669
| 26.252986
| 36.993521
| 31.139355
| -71.875118
| -63.006479
| 3,491,946,000
| 0.140154
| 23
| 22.629908
| 25.420446
| 0.514445
| 26.449335
| 24.391556
| 0.604394
| 25.261697
| 26.470485
| 24.05291
| 26.297982
| 24.142669
| 25.220325
| 24.668376
| 24.361652
| 23.889943
| 25.140085
| 25.446808
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 0
| 0.061127
| 208,258,800
| 0
|
AAPL
| 2015-10-06T00:00:00
| 25.042591
| 25.139333
| 24.696121
| 24.889604
| 192,787,200
| 25.150131
| 25.409196
| 25.295019
| 25.550379
| 26.453034
| 27.07733
| 27.142268
| 25.059956
| 25.083715
| 25.124685
| 25.254326
| 25.311718
| 25.767183
| 26.163871
| 26.394604
| 26.183232
| 24.975015
| 25.261336
| 25.291537
| 25.305906
| 25.748597
| 26.206173
| 27.085174
| 24.770923
| 24.695982
| 24.605995
| 24.921124
| 25.344522
| 24.741696
| 24.465103
| 25.616914
| -0.202405
| -0.155503
| 32.340104
| 16.426924
| 30.00746
| 25.197827
| 25.220325
| 23.994934
| 25.239542
| 35.641943
| 24.142669
| 26.252986
| 42.643937
| 37.455584
| -53.114925
| -57.356063
| 3,684,733,200
| 0.127333
| 24
| 22.634309
| 25.409196
| 0.520389
| 26.449974
| 24.368418
| 0.618375
| 25.24083
| 26.47758
| 24.00408
| 26.297982
| 24.142669
| 25.220325
| 24.839357
| 24.622625
| 24.321901
| 25.140081
| 25.356813
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 0
| 0.102436
| 192,787,200
| 0
|
AAPL
| 2015-10-07T00:00:00
| 24.923349
| 25.14608
| 24.615127
| 25.139331
| 187,062,400
| 25.070489
| 25.416283
| 25.322556
| 25.496186
| 26.404273
| 27.038162
| 27.14272
| 25.032634
| 25.054558
| 25.09371
| 25.224238
| 25.281844
| 25.734091
| 26.131225
| 26.36547
| 26.170696
| 24.933782
| 25.215065
| 25.262947
| 25.281316
| 25.708343
| 26.16352
| 27.063096
| 24.920942
| 24.835724
| 24.6644
| 24.828023
| 25.308884
| 24.742327
| 24.446183
| 25.551725
| -0.203473
| -0.165097
| 32.217033
| 15.495306
| 29.170772
| 25.197827
| 25.220325
| 23.840725
| 25.239542
| 40.063347
| 24.142669
| 26.252986
| 36.993521
| 38.876993
| -57.830197
| -63.006479
| 3,497,670,800
| 0.202498
| 23
| 22.638354
| 25.416283
| 0.512295
| 26.440873
| 24.391694
| 0.611786
| 25.210594
| 26.434166
| 23.987022
| 26.297982
| 24.142669
| 25.220325
| 24.959348
| 24.779364
| 24.516136
| 25.222576
| 25.40256
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 1
| 0.037243
| 0
| 187,062,400
|
AAPL
| 2015-10-08T00:00:00
| 24.635382
| 24.790619
| 24.345156
| 24.790619
| 247,918,400
| 24.94675
| 25.381749
| 25.296999
| 25.43798
| 26.353405
| 26.992933
| 27.140444
| 24.953184
| 24.978344
| 25.023198
| 25.170705
| 25.232116
| 25.691004
| 26.091861
| 26.331211
| 26.155419
| 24.854672
| 25.140693
| 25.210087
| 25.247559
| 25.661793
| 26.11594
| 27.038147
| 24.899854
| 24.861512
| 24.696607
| 24.738972
| 25.265179
| 24.740649
| 24.426998
| 25.485494
| -0.224963
| -0.17707
| 32.424921
| 14.528991
| 30.263436
| 24.959351
| 25.220325
| 23.728797
| 25.239542
| 38.109697
| 24.142669
| 26.252986
| 23.347816
| 34.328425
| -85.415839
| -76.652184
| 3,249,752,400
| 0.18648
| 22
| 22.64302
| 25.381749
| 0.541163
| 26.464075
| 24.299423
| 0.614035
| 25.155812
| 26.383882
| 23.927741
| 26.297982
| 24.142669
| 25.220325
| 24.894852
| 24.643624
| 24.363899
| 25.174577
| 25.425805
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 1
| -0.018683
| 0
| 247,918,400
|
AAPL
| 2015-10-09T00:00:00
| 25.224829
| 25.260825
| 24.633129
| 24.747869
| 211,064,400
| 24.88848
| 25.358239
| 25.312748
| 25.39434
| 26.30717
| 26.953868
| 27.14156
| 25.007513
| 25.023159
| 25.054218
| 25.175626
| 25.231555
| 25.672723
| 26.069044
| 26.309302
| 26.146159
| 24.905231
| 25.125748
| 25.204536
| 25.2392
| 25.632093
| 26.080928
| 27.019086
| 24.957743
| 24.94167
| 24.800564
| 24.69797
| 25.231429
| 24.748812
| 24.414984
| 25.420866
| -0.192214
| -0.180099
| 31.56899
| 18.632128
| 28.206904
| 24.840106
| 25.220325
| 23.705839
| 25.239542
| 41.156351
| 24.142669
| 26.252986
| 51.279492
| 37.206943
| -32.915044
| -48.720508
| 3,460,816,800
| 0.183073
| 23
| 22.648146
| 25.358239
| 0.537034
| 26.432307
| 24.28417
| 0.628016
| 25.162385
| 26.418417
| 23.906352
| 26.297982
| 24.142669
| 25.220325
| 24.590386
| 24.390152
| 24.144923
| 24.835615
| 25.035848
| 25.789328
| 25.474652
| 25.220325
| 24.965998
| 24.603906
| 24.142669
| 26.297982
| 0
| 0.033593
| 211,064,400
| 0
|
AAPL
| 2015-10-12T00:00:00
| 25.107836
| 25.366564
| 25.07184
| 25.362065
| 121,868,800
| 24.869581
| 25.316505
| 25.333716
| 25.353153
| 26.261198
| 26.913655
| 27.142679
| 25.027577
| 25.038555
| 25.062467
| 25.169463
| 25.222038
| 25.650571
| 26.043749
| 26.285511
| 26.135828
| 24.945114
| 25.101901
| 25.188773
| 25.227965
| 25.600532
| 26.044373
| 26.99885
| 25.030679
| 25.022552
| 24.917729
| 24.687365
| 25.202197
| 24.763083
| 24.409156
| 25.357608
| -0.173699
| -0.178819
| 30.553575
| 19.205008
| 27.269879
| 24.754616
| 25.220325
| 23.657688
| 25.239542
| 44.437627
| 24.142669
| 26.252986
| 45.735637
| 40.120982
| -12.878621
| -54.264363
| 3,338,948,000
| 0.196719
| 22
| 22.650962
| 25.316505
| 0.521445
| 26.359395
| 24.273614
| 0.605839
| 25.15719
| 26.368869
| 23.945511
| 26.252986
| 24.142669
| 25.197827
| 25.039594
| 24.818363
| 24.411898
| 25.446059
| 25.66729
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 1
| -0.021878
| 0
| 121,868,800
|
AAPL
| 2015-10-13T00:00:00
| 25.150585
| 25.299071
| 24.900857
| 24.932354
| 132,197,200
| 24.931002
| 25.265997
| 25.329036
| 25.325632
| 26.218035
| 26.870891
| 27.141813
| 25.052179
| 25.058924
| 25.076024
| 25.167747
| 25.216542
| 25.630963
| 26.020245
| 26.263037
| 26.126024
| 24.996206
| 25.086099
| 25.174686
| 25.220021
| 25.571305
| 26.009461
| 26.979028
| 25.133437
| 25.104225
| 25.03175
| 24.708694
| 25.175964
| 24.783289
| 24.409801
| 25.29604
| -0.153803
| -0.173816
| 29.863051
| 18.319493
| 27.992287
| 24.754616
| 25.220325
| 24.304508
| 25.239542
| 41.812449
| 24.142669
| 26.252986
| 47.76137
| 48.258833
| -16.536615
| -52.23863
| 3,471,145,200
| 0.175306
| 23
| 22.654063
| 25.265997
| 0.482863
| 26.231722
| 24.300272
| 0.611464
| 25.156561
| 26.379489
| 23.933633
| 26.252986
| 24.142669
| 25.197827
| 25.18208
| 24.997596
| 24.887356
| 25.29232
| 25.476804
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 0
| 0.030803
| 132,197,200
| 0
|
AAPL
| 2015-10-14T00:00:00
| 24.795109
| 25.089833
| 24.648871
| 25.038088
| 177,849,600
| 24.928977
| 25.196253
| 25.329576
| 25.308023
| 26.176762
| 26.821996
| 27.139258
| 25.000765
| 25.010958
| 25.032806
| 25.133871
| 25.184124
| 25.598185
| 25.988005
| 26.233969
| 26.112781
| 24.971498
| 25.041252
| 25.133615
| 25.199216
| 25.53386
| 25.968356
| 26.955678
| 25.096971
| 25.075751
| 25.046551
| 24.732135
| 25.141563
| 24.801507
| 24.411956
| 25.234955
| -0.164819
| -0.172017
| 29.580895
| 17.240883
| 29.301292
| 24.781615
| 25.220325
| 24.387768
| 25.239542
| 35.351689
| 24.142669
| 26.252986
| 30.916682
| 41.47123
| -47.853202
| -69.083318
| 3,293,295,600
| 0.133383
| 22
| 22.65763
| 25.196253
| 0.441329
| 26.07891
| 24.313595
| 0.597002
| 25.122137
| 26.31614
| 23.928134
| 26.252986
| 24.142669
| 25.197827
| 25.116838
| 24.934604
| 24.718623
| 25.332819
| 25.515053
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 1
| -0.024309
| 0
| 177,849,600
|
AAPL
| 2015-10-15T00:00:00
| 25.166332
| 25.220327
| 24.858108
| 24.9571
| 150,694,000
| 24.980272
| 25.17308
| 25.323187
| 25.294434
| 26.137751
| 26.783354
| 27.140103
| 25.033878
| 25.039208
| 25.053349
| 25.136822
| 25.182755
| 25.581249
| 25.966382
| 26.212828
| 26.103364
| 25.014654
| 25.038403
| 25.121058
| 25.19366
| 25.50727
| 25.935571
| 26.936047
| 25.07793
| 25.08589
| 25.072611
| 24.785863
| 25.11042
| 24.823149
| 24.419022
| 25.176191
| -0.141959
| -0.166005
| 29.01111
| 17.926707
| 27.806968
| 24.85586
| 25.220325
| 24.403645
| 25.239542
| 41.953779
| 24.142669
| 25.776034
| 62.672068
| 47.116707
| -9.204229
| -37.327932
| 3,443,989,600
| 0.215077
| 23
| 22.661166
| 25.17308
| 0.429372
| 26.031825
| 24.314335
| 0.584467
| 25.126346
| 26.29528
| 23.957411
| 26.252986
| 24.142669
| 25.197827
| 24.844604
| 24.599376
| 24.403643
| 25.040337
| 25.285566
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 0
| 0.028692
| 150,694,000
| 0
|
AAPL
| 2015-10-16T00:00:00
| 24.981848
| 25.197829
| 24.867107
| 25.148333
| 156,930,400
| 24.995121
| 25.14597
| 25.294659
| 25.276031
| 26.092786
| 26.737446
| 27.142403
| 25.023472
| 25.028779
| 25.042348
| 25.122733
| 25.167301
| 25.557743
| 25.940473
| 26.188452
| 26.092205
| 25.01494
| 25.02019
| 25.094801
| 25.181402
| 25.476851
| 25.899897
| 26.914572
| 25.035858
| 25.056881
| 25.075977
| 24.836301
| 25.077382
| 24.842796
| 24.427996
| 25.119209
| -0.137147
| -0.160233
| 28.482024
| 17.192315
| 26.667818
| 24.85586
| 25.220325
| 24.403645
| 25.239542
| 45.694924
| 24.142669
| 25.537543
| 60.161611
| 51.25012
| -16.601167
| -39.838389
| 3,287,059,200
| 0.188377
| 22
| 22.664568
| 25.14597
| 0.423118
| 25.992205
| 24.299734
| 0.571612
| 25.112584
| 26.255807
| 23.969361
| 26.252986
| 24.142669
| 25.197827
| 25.081589
| 24.942851
| 24.71937
| 25.30507
| 25.443808
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 1
| -0.026135
| 0
| 156,930,400
|
AAPL
| 2015-10-19T00:00:00
| 25.137077
| 25.141576
| 24.772608
| 24.927845
| 119,036,800
| 25.016494
| 25.106823
| 25.262442
| 25.258977
| 26.050369
| 26.693674
| 27.146646
| 25.046193
| 25.048469
| 25.056922
| 25.124037
| 25.164976
| 25.541247
| 25.919331
| 26.167633
| 26.082701
| 25.04075
| 25.019343
| 25.082679
| 25.175952
| 25.451701
| 25.868207
| 26.894618
| 25.055397
| 25.065533
| 25.099184
| 24.893782
| 25.048088
| 24.862049
| 24.440004
| 25.064753
| -0.119431
| -0.152073
| 28.147177
| 16.385812
| 26.618274
| 24.85586
| 25.220325
| 24.403645
| 25.239542
| 59.837853
| 24.142669
| 25.366564
| 81.249498
| 68.027726
| -10.709413
| -18.750502
| 3,406,096,000
| 0.180302
| 23
| 22.667314
| 25.106823
| 0.38195
| 25.870723
| 24.342923
| 0.507171
| 25.114917
| 26.129258
| 24.100575
| 26.252986
| 24.142669
| 25.197827
| 25.015595
| 24.83336
| 24.684873
| 25.164082
| 25.346316
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 0
| 0.027118
| 119,036,800
| 0
|
AAPL
| 2015-10-20T00:00:00
| 25.596045
| 25.686037
| 24.932352
| 25.049342
| 195,871,200
| 25.071839
| 25.110985
| 25.239854
| 25.232205
| 26.015386
| 26.65785
| 27.156604
| 25.156164
| 25.148028
| 25.139864
| 25.166947
| 25.198135
| 25.543396
| 25.910823
| 26.156314
| 26.077858
| 25.146123
| 25.065936
| 25.108341
| 25.189171
| 25.439745
| 25.846471
| 26.879189
| 25.239639
| 25.197078
| 25.194293
| 24.986366
| 25.034863
| 24.888199
| 24.459399
| 25.014495
| -0.067578
| -0.135174
| 26.529869
| 21.610495
| 24.128356
| 25.015597
| 25.197827
| 24.536383
| 25.239542
| 62.073742
| 24.142669
| 25.686037
| 94.169079
| 78.526729
| 57.794094
| -5.830921
| 3,601,967,200
| 0.215445
| 24
| 22.672657
| 25.110985
| 0.387027
| 25.885039
| 24.336932
| 0.515849
| 25.160738
| 26.192436
| 24.129041
| 26.252986
| 24.142669
| 25.197827
| 25.017087
| 24.892598
| 24.648119
| 25.261566
| 25.386055
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 0
| 0.072514
| 195,871,200
| 0
|
AAPL
| 2015-10-21T00:00:00
| 25.593792
| 26.003257
| 25.580292
| 25.647787
| 167,180,800
| 25.138883
| 25.104686
| 25.216006
| 25.23342
| 25.981298
| 26.621422
| 27.166541
| 25.243689
| 25.229076
| 25.209699
| 25.205751
| 25.22857
| 25.545372
| 25.902481
| 26.145175
| 26.073042
| 25.241024
| 25.111917
| 25.135567
| 25.203351
| 25.42865
| 25.825401
| 26.863639
| 25.463919
| 25.395977
| 25.333797
| 25.100503
| 25.03679
| 24.919144
| 24.485486
| 24.968196
| -0.026361
| -0.113411
| 24.880994
| 24.467224
| 22.83729
| 25.318193
| 25.197827
| 24.601064
| 25.239542
| 65.30004
| 24.196667
| 26.003257
| 77.334943
| 84.251173
| 108.694354
| -22.665057
| 3,434,786,400
| 0.158693
| 23
| 22.677198
| 25.104686
| 0.377505
| 25.859695
| 24.349677
| 0.498011
| 25.201982
| 26.198003
| 24.20596
| 26.252986
| 24.142669
| 25.197827
| 25.404811
| 25.123586
| 24.651127
| 25.87727
| 26.158496
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 1
| 0.010965
| 0
| 167,180,800
|
AAPL
| 2015-10-22T00:00:00
| 25.985264
| 25.985264
| 25.670291
| 25.722037
| 166,616,400
| 25.273872
| 25.110311
| 25.230225
| 25.23459
| 25.961746
| 26.590207
| 27.176779
| 25.392004
| 25.366565
| 25.329017
| 25.276616
| 25.286778
| 25.562623
| 25.904659
| 26.142009
| 26.072168
| 25.394911
| 25.195782
| 25.194741
| 25.232835
| 25.428755
| 25.812804
| 26.851885
| 25.771378
| 25.662905
| 25.548586
| 25.250768
| 25.063855
| 24.961185
| 24.521273
| 24.927127
| 0.03746
| -0.083237
| 23.349896
| 23.228368
| 21.680963
| 25.326064
| 25.197827
| 24.499262
| 25.239542
| 67.534188
| 24.345156
| 26.003257
| 98.914858
| 90.139627
| 125.353885
| -1.085142
| 3,601,402,800
| 0.167722
| 24
| 22.682316
| 25.110311
| 0.390177
| 25.890664
| 24.329958
| 0.470371
| 25.27658
| 26.217322
| 24.335838
| 26.252986
| 24.142669
| 25.197827
| 25.72578
| 25.448304
| 25.302816
| 25.871268
| 26.148745
| 25.754951
| 25.446845
| 25.197827
| 24.94881
| 24.594277
| 24.142669
| 26.252986
| 0
| 0.058285
| 166,616,400
| 0
|
AAPL
| 2015-10-23T00:00:00
| 26.790695
| 26.824443
| 26.171998
| 26.25524
| 237,467,600
| 25.430458
| 25.159469
| 25.280891
| 25.252273
| 25.9604
| 26.566688
| 27.186446
| 25.671742
| 25.625498
| 25.55389
| 25.414259
| 25.402464
| 25.610782
| 25.927976
| 26.154854
| 26.079318
| 25.670697
| 25.355819
| 25.314777
| 25.293858
| 25.450569
| 25.816774
| 26.848043
| 26.261039
| 26.106196
| 25.922657
| 25.484046
| 25.134706
| 25.02661
| 24.573552
| 24.894113
| 0.151286
| -0.036332
| 23.352509
| 31.26299
| 19.411917
| 25.736657
| 25.483556
| 24.469453
| 25.239542
| 73.340788
| 24.345156
| 26.824443
| 98.638824
| 91.629542
| 207.568426
| -1.361176
| 3,838,870,400
| 0.248992
| 25
| 22.691354
| 25.159469
| 0.522231
| 26.203931
| 24.115008
| 0.493351
| 25.420781
| 26.407484
| 24.434079
| 26.824443
| 24.142669
| 25.483556
| 25.880273
| 25.775282
| 25.5653
| 26.090255
| 26.195246
| 26.191544
| 25.800005
| 25.483556
| 25.167106
| 24.716568
| 24.142669
| 26.824443
| 0
| 0.098453
| 237,467,600
| 0
|
AAPL
| 2015-10-26T00:00:00
| 25.935766
| 26.576961
| 25.854773
| 26.565713
| 265,335,200
| 25.513251
| 25.191416
| 25.281521
| 25.249213
| 25.938068
| 26.536323
| 27.191705
| 25.724547
| 25.68191
| 25.61264
| 25.461669
| 25.443487
| 25.623527
| 25.928181
| 26.150515
| 26.07789
| 25.762571
| 25.429752
| 25.365152
| 25.320662
| 25.449921
| 25.80428
| 26.835599
| 26.47583
| 26.353749
| 26.179468
| 25.697734
| 25.214485
| 25.095877
| 24.631059
| 24.865168
| 0.170543
| 0.005043
| 22.671417
| 27.772049
| 21.029087
| 25.736657
| 25.483556
| 24.540321
| 25.239542
| 59.429906
| 24.345156
| 26.824443
| 64.155957
| 87.236546
| 123.810925
| -35.844043
| 3,573,535,200
| 0.246094
| 24
| 22.69931
| 25.191416
| 0.549887
| 26.291189
| 24.091643
| 0.528545
| 25.469828
| 26.526917
| 24.412738
| 26.824443
| 24.142669
| 25.483556
| 26.595712
| 26.366982
| 25.943268
| 27.019426
| 27.248156
| 26.191544
| 25.800005
| 25.483556
| 25.167106
| 24.716568
| 24.142669
| 26.824443
| 1
| 0.032304
| 0
| 265,335,200
|
AAPL
| 2015-10-27T00:00:00
| 25.771532
| 26.219243
| 25.645542
| 25.962765
| 279,537,600
| 25.575346
| 25.253174
| 25.29187
| 25.237469
| 25.906439
| 26.505905
| 27.199209
| 25.733944
| 25.698205
| 25.637085
| 25.489838
| 25.468721
| 25.629331
| 25.924058
| 26.143011
| 26.074841
| 25.809531
| 25.485001
| 25.402845
| 25.341145
| 25.445538
| 25.789136
| 26.821468
| 26.397254
| 26.357673
| 26.277979
| 25.863963
| 25.295089
| 25.163918
| 24.691032
| 24.839346
| 0.170585
| 0.038151
| 21.614507
| 25.865436
| 22.089169
| 25.798525
| 25.483556
| 24.540321
| 25.239542
| 58.870613
| 24.345156
| 26.824443
| 57.531705
| 73.442162
| 85.433028
| -42.468295
| 3,293,997,600
| 0.24999
| 23
| 22.707226
| 25.253174
| 0.541747
| 26.336668
| 24.16968
| 0.531598
| 25.498561
| 26.561758
| 24.435365
| 26.824443
| 24.142669
| 25.483556
| 26.1225
| 25.668039
| 25.400312
| 26.390227
| 26.844688
| 26.191544
| 25.800005
| 25.483556
| 25.167106
| 24.716568
| 24.142669
| 26.824443
| 1
| -0.024414
| 0
| 279,537,600
|
AAPL
| 2015-10-28T00:00:00
| 26.833437
| 26.840188
| 26.111249
| 26.306983
| 342,205,600
| 25.779179
| 25.354078
| 25.336417
| 25.249933
| 25.889119
| 26.488009
| 27.210944
| 25.953843
| 25.904611
| 25.821139
| 25.611984
| 25.573699
| 25.676551
| 25.947989
| 26.156683
| 26.08239
| 26.038275
| 25.635502
| 25.521427
| 25.403732
| 25.469933
| 25.795622
| 26.817828
| 26.446265
| 26.451414
| 26.438411
| 26.06669
| 25.40304
| 25.248077
| 24.764174
| 24.82057
| 0.253385
| 0.081198
| 21.574123
| 29.767989
| 19.415325
| 25.806398
| 25.491428
| 24.547633
| 25.239542
| 69.785208
| 24.633129
| 26.840188
| 99.694124
| 73.793929
| 155.269327
| -0.305876
| 3,636,203,200
| 0.32054
| 24
| 22.7202
| 25.354078
| 0.635702
| 26.625482
| 24.082673
| 0.566631
| 25.625692
| 26.758955
| 24.49243
| 26.840188
| 24.142669
| 25.491428
| 25.878772
| 25.538302
| 25.305071
| 26.112003
| 26.452474
| 26.203573
| 25.809736
| 25.491428
| 25.173121
| 24.719938
| 24.142669
| 26.840188
| 0
| 0.027213
| 342,205,600
| 0
|
AAPL
| 2015-10-29T00:00:00
| 27.116913
| 27.152911
| 26.608456
| 26.705198
| 204,909,200
| 25.974237
| 25.477255
| 25.386182
| 25.274771
| 25.871965
| 26.4738
| 27.224564
| 26.186457
| 26.125029
| 26.020489
| 25.748795
| 25.692408
| 25.733036
| 25.978751
| 26.175697
| 26.092683
| 26.2815
| 25.803391
| 25.658388
| 25.476947
| 25.502244
| 25.808075
| 26.816893
| 26.696951
| 26.688838
| 26.696598
| 26.303881
| 25.537964
| 25.34848
| 24.851098
| 24.809242
| 0.337982
| 0.132555
| 21.942536
| 31.491227
| 18.206166
| 25.962759
| 25.64779
| 24.640439
| 25.239542
| 68.023889
| 24.648871
| 27.152911
| 98.562414
| 85.262748
| 174.352573
| -1.437586
| 3,841,112,400
| 0.307339
| 25
| 22.728463
| 25.477255
| 0.725164
| 26.927582
| 24.026927
| 0.560685
| 25.767713
| 26.889084
| 24.646343
| 27.152911
| 24.196667
| 25.674789
| 26.594958
| 26.349728
| 25.86602
| 27.078667
| 27.323896
| 26.455237
| 26.023625
| 25.674789
| 25.325952
| 24.829303
| 24.196667
| 27.152911
| 0
| 0.071219
| 204,909,200
| 0
|
AAPL
| 2015-10-30T00:00:00
| 26.885181
| 27.272148
| 26.873932
| 27.220402
| 197,461,200
| 26.16457
| 25.579846
| 25.429289
| 25.305593
| 25.846674
| 26.454003
| 27.240335
| 26.326202
| 26.263239
| 26.153519
| 25.852103
| 25.78416
| 25.778218
| 26.002604
| 26.189746
| 26.100569
| 26.447126
| 25.937479
| 25.773696
| 25.5401
| 25.528907
| 25.816222
| 26.813516
| 26.985599
| 26.899239
| 26.925068
| 26.535066
| 25.685742
| 25.456215
| 24.946887
| 24.803808
| 0.381925
| 0.182429
| 22.434872
| 31.418828
| 17.354829
| 26.10225
| 25.707409
| 24.615689
| 25.239542
| 66.568707
| 24.648871
| 27.272148
| 85.248723
| 94.501754
| 156.820218
| -14.751277
| 3,643,651,200
| 0.225762
| 24
| 22.735977
| 25.579846
| 0.772847
| 27.125539
| 24.034153
| 0.568078
| 25.874139
| 27.010294
| 24.737984
| 27.272148
| 24.345156
| 25.808652
| 26.959427
| 26.765942
| 26.414972
| 27.310397
| 27.503881
| 26.581378
| 26.154037
| 25.808652
| 25.463267
| 24.971533
| 24.345156
| 27.272148
| 1
| 0.008487
| 0
| 197,461,200
|
AAPL
| 2015-11-02T00:00:00
| 27.263155
| 27.303652
| 26.909935
| 27.177663
| 128,813,200
| 26.377178
| 25.696836
| 25.507942
| 25.374978
| 25.823108
| 26.438636
| 27.258918
| 26.513592
| 26.445042
| 26.324232
| 25.980381
| 25.897929
| 25.836451
| 26.035776
| 26.211002
| 26.112137
| 26.646869
| 26.097794
| 25.914763
| 25.616867
| 25.566183
| 25.832244
| 26.813743
| 27.266092
| 27.137884
| 27.127267
| 26.782966
| 25.851307
| 25.574461
| 25.053112
| 24.805198
| 0.442152
| 0.234373
| 22.933224
| 30.218097
| 16.482584
| 26.441972
| 25.72316
| 24.60444
| 25.239542
| 68.535262
| 24.648871
| 27.303652
| 98.474579
| 94.095238
| 149.025416
| -1.525421
| 3,772,464,400
| 0.230614
| 25
| 22.74131
| 25.696836
| 0.84222
| 27.381276
| 24.012396
| 0.569524
| 26.006426
| 27.145475
| 24.867377
| 27.303652
| 24.345156
| 25.824404
| 27.01042
| 26.748693
| 26.612204
| 27.146909
| 27.408637
| 26.605447
| 26.173506
| 25.824404
| 25.475302
| 24.978274
| 24.345156
| 27.303652
| 0
| 0.054809
| 128,813,200
| 0
|
AAPL
| 2015-11-03T00:00:00
| 27.575874
| 27.782856
| 27.15516
| 27.175409
| 182,076,000
| 26.575161
| 25.8235
| 25.629522
| 25.462495
| 25.796396
| 26.429576
| 27.276032
| 26.726049
| 26.650648
| 26.516792
| 26.125426
| 26.027001
| 25.904663
| 26.076305
| 26.238029
| 26.126701
| 26.864813
| 26.27675
| 26.073834
| 25.703177
| 25.612308
| 25.854764
| 26.816896
| 27.508872
| 27.413636
| 27.343047
| 27.047592
| 26.037116
| 25.704682
| 25.169941
| 24.813974
| 0.509246
| 0.289348
| 23.986748
| 33.681682
| 15.244894
| 26.714199
| 25.962762
| 24.60444
| 25.239542
| 74.582314
| 24.772608
| 27.782856
| 93.124096
| 92.282466
| 155.702077
| -6.875904
| 3,954,540,400
| 0.219209
| 26
| 22.749345
| 25.8235
| 0.925067
| 27.673634
| 23.973366
| 0.578523
| 26.155897
| 27.312944
| 24.998851
| 27.782856
| 24.345156
| 26.064006
| 27.158914
| 27.014176
| 26.765198
| 27.407893
| 27.55263
| 26.971559
| 26.469655
| 26.064006
| 25.658358
| 25.080824
| 24.345156
| 27.782856
| 0
| 0.094141
| 182,076,000
| 0
|
AAPL
| 2015-11-04T00:00:00
| 27.447632
| 27.857096
| 27.36214
| 27.701859
| 179,544,400
| 26.760545
| 25.949714
| 25.734812
| 25.544658
| 25.771916
| 26.419794
| 27.291583
| 26.870365
| 26.795554
| 26.659998
| 26.245626
| 26.136281
| 25.965172
| 26.112393
| 26.261982
| 26.139845
| 27.023444
| 26.43143
| 26.213689
| 25.781026
| 25.655762
| 25.874923
| 26.818604
| 27.649034
| 27.594649
| 27.545562
| 27.285507
| 26.233791
| 25.840931
| 25.292873
| 24.828739
| 0.545779
| 0.340634
| 25.050368
| 32.561796
| 14.33106
| 26.751319
| 25.999883
| 24.378896
| 25.239542
| 71.072228
| 24.772608
| 27.857096
| 86.725039
| 92.774571
| 137.537304
| -13.274961
| 3,774,996,000
| 0.181432
| 25
| 22.757034
| 25.949714
| 0.96704
| 27.883794
| 24.015634
| 0.583504
| 26.27892
| 27.445929
| 25.111911
| 27.857096
| 24.345156
| 26.101126
| 27.50463
| 27.226404
| 26.876934
| 27.8541
| 28.132326
| 27.028279
| 26.515535
| 26.101126
| 25.686718
| 25.096712
| 24.345156
| 27.857096
| 1
| 0.027299
| 0
| 179,544,400
|
AAPL
| 2015-11-05T00:00:00
| 27.321106
| 27.721027
| 27.153908
| 27.531234
| 158,210,800
| 26.894129
| 26.084
| 25.841522
| 25.597518
| 25.762262
| 26.407223
| 27.303335
| 26.960513
| 26.891109
| 26.761707
| 26.343397
| 26.227421
| 26.018346
| 26.144201
| 26.282954
| 26.151599
| 27.125365
| 26.562038
| 26.335712
| 25.85069
| 25.69653
| 25.892771
| 26.818898
| 27.661679
| 27.634192
| 27.66346
| 27.476652
| 26.429892
| 25.979692
| 25.417786
| 24.848262
| 0.558089
| 0.384125
| 25.494949
| 30.319193
| 15.87286
| 26.751319
| 25.999883
| 25.025716
| 25.239542
| 71.841449
| 24.772608
| 27.857096
| 82.623034
| 87.490723
| 108.653356
| -17.376966
| 3,616,785,200
| 0.148643
| 24
| 22.763605
| 26.084
| 0.961379
| 28.006759
| 24.161242
| 0.60039
| 26.378176
| 27.578956
| 25.177396
| 27.857096
| 24.633129
| 26.245113
| 27.555623
| 27.254149
| 27.060666
| 27.749106
| 28.050579
| 27.09624
| 26.625541
| 26.245113
| 25.864684
| 25.323058
| 24.633129
| 27.857096
| 1
| -0.029988
| 0
| 158,210,800
|
AAPL
| 2015-11-06T00:00:00
| 27.352736
| 27.522193
| 27.253321
| 27.364033
| 132,169,200
| 26.950333
| 26.190396
| 25.942297
| 25.636476
| 25.75321
| 26.395641
| 27.314602
| 27.038958
| 26.975041
| 26.852635
| 26.435155
| 26.313984
| 26.070675
| 26.176005
| 26.304138
| 26.16355
| 27.208748
| 26.68287
| 26.451959
| 25.919522
| 25.738385
| 25.911494
| 26.819389
| 27.579362
| 27.598963
| 27.685964
| 27.625169
| 26.618474
| 26.118869
| 25.543312
| 24.871936
| 0.563897
| 0.420079
| 25.907774
| 29.289262
| 15.333666
| 26.751319
| 26.026882
| 25.081963
| 25.233938
| 71.176171
| 24.932352
| 27.857096
| 82.755383
| 84.034485
| 92.266427
| -17.244617
| 3,748,954,400
| 0.091944
| 25
| 22.769118
| 26.190396
| 0.978879
| 28.148153
| 24.232639
| 0.59324
| 26.470991
| 27.657471
| 25.28451
| 27.857096
| 24.648871
| 26.252984
| 27.39868
| 27.076334
| 26.831561
| 27.643453
| 27.965799
| 27.099955
| 26.631554
| 26.252984
| 25.874413
| 25.335431
| 24.648871
| 27.857096
| 0
| 0.021182
| 0
| 132,169,200
|
AAPL
| 2015-11-09T00:00:00
| 27.242027
| 27.522197
| 27.124537
| 27.330145
| 135,485,600
| 27.080959
| 26.297105
| 26.035044
| 25.671556
| 25.744652
| 26.381652
| 27.325181
| 27.079572
| 27.023584
| 26.912541
| 26.508507
| 26.385372
| 26.11661
| 26.204058
| 26.32271
| 26.174282
| 27.261783
| 26.783026
| 26.551938
| 25.982485
| 25.777564
| 25.928254
| 26.818667
| 27.433551
| 27.496711
| 27.632464
| 27.719055
| 26.793259
| 26.25347
| 25.667656
| 24.898635
| 0.553189
| 0.446701
| 25.936821
| 27.785893
| 16.20891
| 26.984173
| 26.101126
| 25.209076
| 24.581076
| 66.853422
| 25.580292
| 27.857096
| 72.98542
| 79.454612
| 74.163927
| -27.014579
| 3,613,468,800
| 0.101492
| 24
| 22.77462
| 26.297105
| 0.970949
| 28.239004
| 24.355206
| 0.56781
| 26.544423
| 27.680043
| 25.408803
| 27.857096
| 24.648871
| 26.252984
| 27.376083
| 27.229974
| 27.107212
| 27.498845
| 27.644955
| 27.099955
| 26.631554
| 26.252984
| 25.874413
| 25.335431
| 24.648871
| 27.857096
| 1
| -0.035174
| 0
| 135,485,600
|
AAPL
| 2015-11-10T00:00:00
| 26.383438
| 26.677166
| 26.223018
| 26.412812
| 236,511,600
| 27.14215
| 26.358748
| 26.088678
| 25.691848
| 25.729812
| 26.361945
| 27.335867
| 26.940345
| 26.907194
| 26.831141
| 26.497137
| 26.385223
| 26.127074
| 26.208778
| 26.323913
| 26.176363
| 27.134961
| 26.791248
| 26.578738
| 26.010402
| 25.794374
| 25.92829
| 26.809296
| 27.052866
| 27.166401
| 27.393263
| 27.699517
| 26.928695
| 26.367671
| 25.780334
| 24.924459
| 0.470004
| 0.451362
| 24.204816
| 24.338419
| 25.174567
| 27.040057
| 26.101126
| 25.209076
| 24.581076
| 56.87897
| 25.645542
| 27.857096
| 33.365504
| 63.035436
| 6.226291
| -66.634496
| 3,376,957,200
| 0.071701
| 23
| 22.782353
| 26.358748
| 0.932711
| 28.224171
| 24.493325
| 0.610385
| 26.529091
| 27.74986
| 25.308322
| 27.857096
| 24.648871
| 26.252984
| 27.296254
| 27.070311
| 26.898594
| 27.46797
| 27.693913
| 27.099955
| 26.631554
| 26.252984
| 25.874413
| 25.335431
| 24.648871
| 27.857096
| 1
| -0.083182
| 0
| 236,511,600
|
AAPL
| 2015-11-11T00:00:00
| 26.234318
| 26.530303
| 26.030968
| 26.293064
| 180,872,000
| 27.082238
| 26.430708
| 26.141116
| 25.731836
| 25.711163
| 26.338484
| 27.338953
| 26.79914
| 26.784853
| 26.739322
| 26.473245
| 26.373615
| 26.13128
| 26.20945
| 26.322139
| 26.176939
| 26.9699
| 26.779397
| 26.589941
| 26.031675
| 25.807651
| 25.925762
| 26.798336
| 26.581487
| 26.73746
| 27.03628
| 27.592073
| 27.023708
| 26.460985
| 25.8794
| 24.948593
| 0.38758
| 0.438605
| 22.936392
| 22.842788
| 25.991049
| 26.944032
| 26.101126
| 25.209076
| 24.429899
| 52.265274
| 25.645542
| 27.857096
| 26.622721
| 44.324549
| -10.923643
| -73.377279
| 3,196,085,200
| 0.078543
| 22
| 22.788
| 26.430708
| 0.858273
| 28.147254
| 24.714163
| 0.618089
| 26.501017
| 27.737195
| 25.264839
| 27.857096
| 24.772608
| 26.314852
| 26.427874
| 26.178582
| 25.973727
| 26.63273
| 26.882021
| 27.129157
| 26.678822
| 26.314852
| 25.950883
| 25.432689
| 24.772608
| 27.857096
| 1
| -0.123813
| 0
| 180,872,000
|
AAPL
| 2015-11-12T00:00:00
| 26.146198
| 26.394736
| 26.130382
| 26.268208
| 130,102,400
| 26.985167
| 26.479702
| 26.201549
| 25.749274
| 25.692503
| 26.315441
| 27.337611
| 26.668551
| 26.668734
| 26.648072
| 26.443513
| 26.356121
| 26.131865
| 26.207786
| 26.318655
| 26.176633
| 26.799711
| 26.752301
| 26.590332
| 26.047925
| 25.819099
| 25.921955
| 26.786468
| 26.151048
| 26.33025
| 26.645953
| 27.416404
| 27.081441
| 26.534056
| 25.964599
| 24.970633
| 0.311555
| 0.413195
| 21.75857
| 22.069566
| 25.11126
| 26.944032
| 26.101126
| 25.209076
| 24.224972
| 43.258264
| 25.645542
| 27.857096
| 22.638216
| 27.542147
| -17.994176
| -77.361784
| 3,065,982,800
| 0.020939
| 21
| 22.791947
| 26.479702
| 0.808843
| 28.097387
| 24.862016
| 0.57703
| 26.467225
| 27.621285
| 25.313165
| 27.857096
| 24.772608
| 26.314852
| 26.265196
| 26.000089
| 25.765861
| 26.499425
| 26.764532
| 27.129157
| 26.678822
| 26.314852
| 25.950883
| 25.432689
| 24.772608
| 27.857096
| 1
| -0.157934
| 0
| 130,102,400
|
AAPL
| 2015-11-13T00:00:00
| 25.382505
| 26.112304
| 25.366689
| 26.028704
| 183,249,600
| 26.834899
| 26.499735
| 26.207856
| 25.760302
| 25.665512
| 26.282342
| 27.334383
| 26.411342
| 26.434874
| 26.45337
| 26.347058
| 26.281228
| 26.102478
| 26.186068
| 26.300117
| 26.168732
| 26.508318
| 26.647806
| 26.527328
| 26.033542
| 25.810941
| 25.903481
| 26.767014
| 25.67113
| 25.85976
| 26.176237
| 27.136023
| 27.086688
| 26.576348
| 26.029235
| 24.987749
| 0.18752
| 0.36806
| 21.884254
| 19.927522
| 32.182937
| 26.611893
| 26.245113
| 25.089838
| 24.224972
| 44.100021
| 25.366689
| 27.857096
| 0.635076
| 16.632005
| -61.556758
| -99.364924
| 2,882,733,200
| -0.012542
| 20
| 22.796228
| 26.499735
| 0.774004
| 28.047742
| 24.951727
| 0.565858
| 26.363918
| 27.495634
| 25.232203
| 27.857096
| 24.772608
| 26.314852
| 26.223772
| 26.052808
| 25.959419
| 26.317162
| 26.488126
| 27.129157
| 26.678822
| 26.314852
| 25.950883
| 25.432689
| 24.772608
| 27.857096
| 1
| -0.186317
| 0
| 183,249,600
|
AAPL
| 2015-11-16T00:00:00
| 25.798252
| 25.811808
| 25.079751
| 25.165609
| 152,426,800
| 26.688409
| 26.532793
| 26.235473
| 25.784594
| 25.64726
| 26.254767
| 27.331601
| 26.288724
| 26.319125
| 26.352582
| 26.297166
| 26.244076
| 26.090548
| 26.175862
| 26.290179
| 26.165045
| 26.319837
| 26.580998
| 26.49582
| 26.03503
| 25.814434
| 25.893895
| 26.751729
| 25.427361
| 25.548681
| 25.799773
| 26.829548
| 27.062424
| 26.600838
| 26.079798
| 25.001805
| 0.12137
| 0.318722
| 22.376586
| 18.146251
| 32.809833
| 26.468424
| 26.252984
| 25.030216
| 24.179058
| 50.270436
| 25.079751
| 27.857096
| 25.870065
| 16.381119
| -64.414032
| -74.129935
| 3,035,160,000
| -0.004485
| 21
| 22.800349
| 26.532793
| 0.725329
| 27.983451
| 25.082136
| 0.577169
| 26.310045
| 27.464383
| 25.155708
| 27.857096
| 24.932352
| 26.394724
| 25.6205
| 25.128695
| 24.874885
| 25.87431
| 26.366114
| 27.166857
| 26.739844
| 26.394724
| 26.049605
| 25.558248
| 24.932352
| 27.857096
| 0
| -0.109654
| 152,426,800
| 0
|
AAPL
| 2015-11-17T00:00:00
| 25.687534
| 25.994818
| 25.603935
| 25.965444
| 110,467,600
| 26.499575
| 26.537368
| 26.256951
| 25.792994
| 25.636072
| 26.227764
| 27.328243
| 26.168486
| 26.20429
| 26.250267
| 26.241745
| 26.201265
| 26.074743
| 26.163012
| 26.278246
| 26.160294
| 26.13786
| 26.500498
| 26.453671
| 26.031224
| 25.815494
| 25.882663
| 26.73537
| 25.343441
| 25.4008
| 25.525079
| 26.521414
| 27.013185
| 26.609783
| 26.116934
| 25.012388
| 0.059327
| 0.266843
| 22.418928
| 19.548008
| 31.20585
| 26.400389
| 26.252984
| 24.987471
| 24.082755
| 35.636692
| 25.079751
| 27.857096
| 21.883604
| 16.129582
| -51.175338
| -78.116396
| 2,924,692,400
| -0.060893
| 20
| 22.803219
| 26.537368
| 0.719374
| 27.976116
| 25.09862
| 0.528757
| 26.250759
| 27.308272
| 25.193246
| 27.857096
| 25.079751
| 26.468424
| 25.56327
| 25.314733
| 24.831213
| 26.04679
| 26.295328
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.143558
| 0
| 110,467,600
|
AAPL
| 2015-11-18T00:00:00
| 26.500931
| 26.546119
| 26.096491
| 26.155237
| 186,698,800
| 26.404905
| 26.582725
| 26.325184
| 25.82738
| 25.647077
| 26.213867
| 27.327941
| 26.234975
| 26.258225
| 26.288831
| 26.265308
| 26.224316
| 26.091456
| 26.171904
| 26.282655
| 26.163683
| 26.138107
| 26.497027
| 26.472439
| 26.058986
| 25.838254
| 25.888072
| 26.727138
| 25.638958
| 25.589555
| 25.525447
| 26.290374
| 26.970256
| 26.621557
| 26.151761
| 25.023067
| 0.074928
| 0.22846
| 21.337202
| 24.177505
| 27.971199
| 26.300974
| 26.252984
| 24.987471
| 24.082755
| 43.184401
| 25.079751
| 27.857096
| 51.170436
| 32.974701
| -13.19332
| -48.829564
| 3,111,391,200
| 0.020071
| 21
| 22.80942
| 26.582725
| 0.684503
| 27.95173
| 25.21372
| 0.551194
| 26.274585
| 27.376973
| 25.172196
| 27.857096
| 25.079751
| 26.468424
| 25.762096
| 25.529373
| 25.371212
| 25.920257
| 26.152979
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 0
| -0.071828
| 186,698,800
| 0
|
AAPL
| 2015-11-19T00:00:00
| 26.837582
| 27.056747
| 26.381176
| 26.580006
| 173,183,200
| 26.356552
| 26.625341
| 26.392034
| 25.85761
| 25.660301
| 26.201322
| 27.328375
| 26.355496
| 26.363562
| 26.373254
| 26.317333
| 26.27149
| 26.120716
| 26.189422
| 26.293644
| 26.170389
| 26.216775
| 26.521299
| 26.511854
| 26.098602
| 25.869583
| 25.900423
| 26.722259
| 26.178827
| 26.003181
| 25.757899
| 26.159995
| 26.945541
| 26.64365
| 26.188879
| 25.035312
| 0.113153
| 0.205399
| 20.15882
| 28.328243
| 25.71274
| 26.300974
| 26.314852
| 25.00097
| 24.074914
| 49.485278
| 25.079751
| 27.857096
| 63.291753
| 45.448598
| 9.374824
| -36.708247
| 3,284,574,400
| -0.007829
| 22
| 22.815676
| 26.625341
| 0.671761
| 27.968863
| 25.281818
| 0.571005
| 26.328203
| 27.470214
| 25.186193
| 27.857096
| 25.079751
| 26.468424
| 26.38118
| 26.216242
| 25.931553
| 26.665869
| 26.830808
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 0
| -0.01014
| 173,183,200
| 0
|
AAPL
| 2015-11-20T00:00:00
| 26.955076
| 27.09516
| 26.853401
| 26.93248
| 137,148,400
| 26.316786
| 26.63356
| 26.470963
| 25.882811
| 25.674341
| 26.187331
| 27.330522
| 26.475412
| 26.47111
| 26.462765
| 26.375309
| 26.324074
| 26.153436
| 26.209571
| 26.306741
| 26.178197
| 26.325598
| 26.552703
| 26.555165
| 26.14164
| 25.903656
| 25.915348
| 26.718545
| 26.733366
| 26.507096
| 26.119994
| 26.128313
| 26.93965
| 26.678035
| 26.230057
| 25.049559
| 0.151185
| 0.194556
| 19.12623
| 27.897761
| 24.887637
| 26.087456
| 26.314852
| 25.038093
| 23.846815
| 46.469702
| 25.079751
| 27.857096
| 67.522216
| 60.661468
| 23.97447
| -32.477784
| 3,421,722,800
| -0.071533
| 23
| 22.820762
| 26.63356
| 0.674889
| 27.983338
| 25.283781
| 0.559513
| 26.387906
| 27.506932
| 25.268879
| 27.857096
| 25.079751
| 26.468424
| 26.758502
| 26.460256
| 26.082931
| 27.135827
| 27.434073
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 0
| 0.042654
| 137,148,400
| 0
|
AAPL
| 2015-11-23T00:00:00
| 26.604862
| 27.052231
| 26.512224
| 26.948296
| 129,930,000
| 26.25307
| 26.667015
| 26.529674
| 25.896058
| 25.682543
| 26.170195
| 27.330038
| 26.501302
| 26.495429
| 26.484626
| 26.396178
| 26.345673
| 26.171139
| 26.219973
| 26.312645
| 26.182442
| 26.377975
| 26.54997
| 26.565465
| 26.169955
| 25.928143
| 25.923616
| 26.711324
| 27.005451
| 26.821399
| 26.42249
| 26.140107
| 26.938241
| 26.716482
| 26.272022
| 25.064484
| 0.151321
| 0.185909
| 17.955222
| 26.013128
| 27.474473
| 26.087456
| 26.314852
| 25.038093
| 23.846815
| 38.967899
| 25.079751
| 27.857096
| 54.912549
| 61.90884
| 4.001756
| -45.087451
| 3,291,792,800
| -0.040423
| 22
| 22.825161
| 26.667015
| 0.654762
| 27.976539
| 25.35749
| 0.55325
| 26.408568
| 27.515067
| 25.302069
| 27.857096
| 25.079751
| 26.468424
| 26.967879
| 26.840598
| 26.726119
| 27.082357
| 27.209639
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.012421
| 0
| 129,930,000
|
AAPL
| 2015-11-24T00:00:00
| 26.860176
| 26.96637
| 26.462517
| 26.509965
| 171,212,800
| 26.300743
| 26.721447
| 26.580239
| 25.910047
| 25.68155
| 26.156599
| 27.328265
| 26.573077
| 26.561747
| 26.542403
| 26.438359
| 26.38525
| 26.19816
| 26.236821
| 26.323487
| 26.189186
| 26.488358
| 26.568366
| 26.590888
| 26.207764
| 25.959134
| 25.937279
| 26.706649
| 27.076907
| 27.001792
| 26.691543
| 26.201175
| 26.946226
| 26.761991
| 26.31835
| 25.081359
| 0.170071
| 0.182741
| 16.95377
| 24.35958
| 26.355147
| 26.087456
| 26.394724
| 25.038093
| 23.846815
| 43.512962
| 25.079751
| 27.721027
| 67.407758
| 63.280841
| 3.807345
| -32.592242
| 3,463,005,600
| 0.032396
| 23
| 22.831332
| 26.721447
| 0.620769
| 27.962984
| 25.479909
| 0.553885
| 26.451578
| 27.559349
| 25.343808
| 27.857096
| 25.079751
| 26.468424
| 26.723106
| 26.393981
| 26.183099
| 26.933988
| 27.263113
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 0
| 0.040553
| 171,212,800
| 0
|
AAPL
| 2015-11-25T00:00:00
| 26.668129
| 26.939262
| 26.643275
| 26.934743
| 85,553,200
| 26.344125
| 26.713181
| 26.623213
| 25.919609
| 25.696684
| 26.141776
| 27.322342
| 26.592087
| 26.581089
| 26.561746
| 26.459247
| 26.40701
| 26.21659
| 26.248171
| 26.330312
| 26.193951
| 26.555155
| 26.563288
| 26.597649
| 26.237493
| 25.985096
| 25.947409
| 26.70008
| 26.978681
| 26.998886
| 26.856547
| 26.276024
| 26.951842
| 26.80897
| 26.366633
| 25.099557
| 0.167502
| 0.179694
| 16.02385
| 23.417853
| 25.336273
| 26.087456
| 26.468424
| 25.106712
| 23.846815
| 42.892289
| 25.079751
| 27.522197
| 65.032266
| 62.450858
| 2.336237
| -34.967734
| 3,377,452,400
| -0.092364
| 22
| 22.834262
| 26.713181
| 0.620299
| 27.95378
| 25.472582
| 0.534519
| 26.472202
| 27.541239
| 25.403165
| 27.857096
| 25.079751
| 26.468424
| 26.763021
| 26.559672
| 26.259168
| 27.063525
| 27.266874
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.014358
| 0
| 85,553,200
|
AAPL
| 2015-11-27T00:00:00
| 26.618425
| 26.753993
| 26.570977
| 26.726879
| 52,185,600
| 26.391347
| 26.688257
| 26.648539
| 25.939382
| 25.705906
| 26.133444
| 27.314409
| 26.597355
| 26.587877
| 26.570466
| 26.473718
| 26.423273
| 26.232349
| 26.257914
| 26.336017
| 26.198175
| 26.605028
| 26.554264
| 26.597281
| 26.264897
| 26.009352
| 25.956847
| 26.693076
| 26.826339
| 26.897239
| 26.926343
| 26.357134
| 26.950379
| 26.853439
| 26.416074
| 25.119034
| 0.159616
| 0.175678
| 15.300553
| 22.830143
| 25.691824
| 26.087456
| 26.468424
| 25.25801
| 23.846815
| 42.038298
| 25.079751
| 27.522197
| 62.997273
| 65.145766
| -5.764305
| -37.002727
| 3,325,266,800
| -0.163684
| 21
| 22.836024
| 26.688257
| 0.613197
| 27.914652
| 25.461862
| 0.528386
| 26.486128
| 27.5429
| 25.429356
| 27.857096
| 25.079751
| 26.468424
| 26.750222
| 26.561182
| 26.454235
| 26.857169
| 27.046209
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.061234
| 0
| 52,185,600
|
AAPL
| 2015-11-30T00:00:00
| 26.729134
| 26.979931
| 26.604864
| 26.65909
| 156,721,200
| 26.52601
| 26.680455
| 26.646077
| 25.963484
| 25.716874
| 26.131819
| 27.306339
| 26.623711
| 26.61356
| 26.594876
| 26.496938
| 26.446801
| 26.25183
| 26.270315
| 26.343801
| 26.203458
| 26.666444
| 26.558157
| 26.60348
| 26.295868
| 26.03628
| 25.968643
| 26.687252
| 26.730967
| 26.788365
| 26.920573
| 26.448353
| 26.942362
| 26.895459
| 26.467378
| 25.140365
| 0.16045
| 0.172632
| 14.273069
| 24.793451
| 24.343468
| 26.349547
| 26.468424
| 25.261946
| 23.643209
| 44.438989
| 25.079751
| 27.09516
| 81.838597
| 69.956046
| 8.073996
| -18.161403
| 3,481,988,000
| -0.121464
| 22
| 22.841461
| 26.680455
| 0.61155
| 27.903555
| 25.457354
| 0.526772
| 26.509272
| 27.562816
| 25.455727
| 27.857096
| 25.079751
| 26.468424
| 26.647799
| 26.541604
| 26.464783
| 26.72462
| 26.830814
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 0
| -0.001008
| 156,721,200
| 0
|
AAPL
| 2015-12-01T00:00:00
| 26.512218
| 26.844356
| 26.403767
| 26.8308
| 139,409,600
| 26.597407
| 26.642908
| 26.669135
| 25.975328
| 25.722521
| 26.120835
| 27.296347
| 26.601412
| 26.595134
| 26.582159
| 26.498327
| 26.451833
| 26.262042
| 26.276681
| 26.347136
| 26.20653
| 26.663936
| 26.542134
| 26.593184
| 26.317387
| 26.05721
| 25.976176
| 26.679351
| 26.624789
| 26.678288
| 26.83905
| 26.527376
| 26.922916
| 26.928835
| 26.516783
| 25.162739
| 0.141971
| 0.1665
| 13.606873
| 23.249836
| 25.669544
| 26.595826
| 26.468424
| 25.610106
| 23.761328
| 51.621984
| 25.079751
| 27.09516
| 71.075764
| 71.970545
| -9.70635
| -28.924236
| 3,342,578,400
| -0.178482
| 21
| 22.846014
| 26.642908
| 0.596766
| 27.836439
| 25.449377
| 0.485457
| 26.509552
| 27.480465
| 25.538639
| 27.857096
| 25.079751
| 26.468424
| 26.77131
| 26.562688
| 26.396242
| 26.937755
| 27.146377
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.049509
| 0
| 139,409,600
|
AAPL
| 2015-12-02T00:00:00
| 26.272726
| 26.686203
| 26.227538
| 26.512226
| 133,546,400
| 26.655926
| 26.57775
| 26.689183
| 25.990526
| 25.721374
| 26.102125
| 27.284165
| 26.535675
| 26.536515
| 26.534554
| 26.477818
| 26.438055
| 26.262461
| 26.276577
| 26.345663
| 26.207189
| 26.604904
| 26.506879
| 26.562691
| 26.32905
| 26.071689
| 25.979183
| 26.669165
| 26.472819
| 26.521213
| 26.686797
| 26.571972
| 26.887312
| 26.949292
| 26.56111
| 25.185122
| 0.10677
| 0.154554
| 13.341128
| 21.732903
| 26.501578
| 26.661349
| 26.468424
| 25.610106
| 23.761328
| 50.472984
| 25.079751
| 27.09516
| 59.192697
| 70.702353
| -30.228773
| -40.807303
| 3,209,032,000
| -0.238487
| 20
| 22.850082
| 26.57775
| 0.559518
| 27.696787
| 25.458714
| 0.482552
| 26.486997
| 27.4521
| 25.521894
| 27.857096
| 25.079751
| 26.468424
| 26.58678
| 26.329205
| 26.146191
| 26.769794
| 27.02737
| 27.201643
| 26.796151
| 26.468424
| 26.140697
| 25.674103
| 25.079751
| 27.857096
| 1
| -0.09073
| 0
| 133,546,400
|
AAPL
| 2015-12-03T00:00:00
| 26.028708
| 26.387959
| 25.807284
| 26.333733
| 166,278,000
| 26.608704
| 26.506804
| 26.656993
| 25.996705
| 25.718953
| 26.081088
| 27.271064
| 26.434282
| 26.444186
| 26.456732
| 26.43699
| 26.406567
| 26.253294
| 26.270054
| 26.339387
| 26.205413
| 26.490864
| 26.454589
| 26.511885
| 26.330547
| 26.079776
| 25.97773
| 26.656673
| 26.243669
| 26.310777
| 26.476458
| 26.564647
| 26.832087
| 26.954283
| 26.597171
| 25.206536
| 0.058509
| 0.135345
| 13.852316
| 19.957584
| 30.24876
| 26.451222
| 26.468424
| 25.641041
| 23.761328
| 48.606646
| 25.079751
| 27.09516
| 47.085053
| 59.117838
| -73.853931
| -52.914947
| 3,042,754,000
| -0.213113
| 19
| 22.854773
| 26.506804
| 0.532731
| 27.572266
| 25.441343
| 0.505146
| 26.443351
| 27.453643
| 25.433059
| 27.721027
| 25.079751
| 26.400389
| 26.395489
| 26.104775
| 25.936824
| 26.56344
| 26.854154
| 27.097686
| 26.71206
| 26.400389
| 26.088719
| 25.644984
| 25.079751
| 27.721027
| 1
| -0.12552
| 0
| 166,278,000
|
AAPL
| 2015-12-04T00:00:00
| 26.89407
| 26.943778
| 26.008371
| 26.049041
| 231,108,000
| 26.614352
| 26.485452
| 26.64808
| 26.017131
| 25.732541
| 26.065994
| 27.261119
| 26.526239
| 26.525983
| 26.524014
| 26.478542
| 26.444067
| 26.278422
| 26.286475
| 26.35037
| 26.212265
| 26.542749
| 26.491472
| 26.530121
| 26.365738
| 26.110701
| 25.993828
| 26.652922
| 26.290683
| 26.323548
| 26.420772
| 26.580866
| 26.786745
| 26.9615
| 26.634857
| 25.230444
| 0.089062
| 0.126089
| 13.090767
| 24.855794
| 26.494182
| 26.429758
| 26.468424
| 25.648913
| 23.7692
| 67.503946
| 25.079751
| 27.09516
| 90.022349
| 65.433366
| 21.851926
| -9.977651
| 3,273,862,000
| -0.118212
| 20
| 22.863041
| 26.485452
| 0.506277
| 27.498006
| 25.472899
| 0.516281
| 26.486276
| 27.518839
| 25.453713
| 27.522197
| 25.079751
| 26.300974
| 26.07465
| 25.761341
| 25.493975
| 26.342016
| 26.655325
| 26.94578
| 26.589183
| 26.300974
| 26.012765
| 25.602434
| 25.079751
| 27.522197
| 0
| -0.054638
| 231,108,000
| 0
|
AAPL
| 2015-12-07T00:00:00
| 26.724613
| 27.081605
| 26.618419
| 26.882775
| 128,336,800
| 26.591306
| 26.454046
| 26.641657
| 26.035473
| 25.750948
| 26.04542
| 27.246424
| 26.565914
| 26.562098
| 26.554876
| 26.500912
| 26.465648
| 26.29592
| 26.298005
| 26.357781
| 26.217363
| 26.562796
| 26.514249
| 26.536009
| 26.393482
| 26.136808
| 26.00687
| 26.647584
| 26.464016
| 26.437899
| 26.45239
| 26.596427
| 26.747393
| 26.967304
| 26.672244
| 25.255735
| 0.098467
| 0.120564
| 12.200079
| 25.160025
| 24.8494
| 26.444444
| 26.468424
| 25.805275
| 23.925561
| 61.376189
| 25.603935
| 27.09516
| 75.151515
| 70.752972
| 71.949404
| -24.848485
| 3,145,525,200
| -0.129969
| 19
| 22.867425
| 26.454046
| 0.467654
| 27.389353
| 25.518739
| 0.497076
| 26.508975
| 27.503128
| 25.514822
| 27.522197
| 25.079751
| 26.300974
| 26.615406
| 26.287035
| 25.68
| 27.222441
| 27.550813
| 26.94578
| 26.589183
| 26.300974
| 26.012765
| 25.602434
| 25.079751
| 27.522197
| 1
| -0.093761
| 0
| 128,336,800
|
AAPL
| 2015-12-08T00:00:00
| 26.713314
| 26.796912
| 26.403771
| 26.552893
| 137,238,000
| 26.602151
| 26.42761
| 26.619663
| 26.063803
| 25.789873
| 26.022247
| 27.232597
| 26.595394
| 26.589592
| 26.579251
| 26.520222
| 26.484699
| 26.312288
| 26.308934
| 26.364821
| 26.222298
| 26.584979
| 26.538941
| 26.541521
| 26.420064
| 26.162133
| 26.020096
| 26.642279
| 26.671909
| 26.591127
| 26.527166
| 26.613907
| 26.714126
| 26.971651
| 26.7094
| 25.282116
| 0.103812
| 0.117214
| 11.703573
| 23.808958
| 26.446888
| 26.444444
| 26.468424
| 25.904829
| 23.98518
| 62.912399
| 25.807284
| 27.09516
| 70.350719
| 78.508194
| 49.151459
| -29.649281
| 3,008,287,200
| -0.085456
| 18
| 22.872089
| 26.42761
| 0.434537
| 27.296685
| 25.558536
| 0.497238
| 26.528436
| 27.522911
| 25.533961
| 27.09516
| 25.079751
| 26.087456
| 26.808212
| 26.53482
| 26.345027
| 26.998005
| 27.271398
| 26.619524
| 26.325274
| 26.087456
| 25.849637
| 25.511049
| 25.079751
| 27.09516
| 1
| -0.126742
| 137,238,000
| 0
|
AAPL
| 2015-12-09T00:00:00
| 26.123606
| 26.591309
| 26.001596
| 26.580011
| 185,445,600
| 26.528494
| 26.414619
| 26.561573
| 26.095547
| 25.828854
| 25.98769
| 27.219592
| 26.501036
| 26.504867
| 26.509152
| 26.484166
| 26.456923
| 26.304889
| 26.304057
| 26.360045
| 26.221316
| 26.497971
| 26.509988
| 26.503362
| 26.422409
| 26.170916
| 26.022103
| 26.631245
| 26.618997
| 26.566306
| 26.48718
| 26.590356
| 26.670717
| 26.964296
| 26.739702
| 25.306999
| 0.059775
| 0.105726
| 11.955311
| 21.552593
| 29.295729
| 26.444444
| 26.468424
| 26.082566
| 24.000932
| 44.966831
| 25.807284
| 27.09516
| 24.56152
| 56.687918
| -45.38518
| -75.43848
| 2,822,841,600
| -0.100147
| 17
| 22.877409
| 26.414619
| 0.43978
| 27.294178
| 25.535059
| 0.486747
| 26.489881
| 27.463375
| 25.516386
| 27.09516
| 25.079751
| 26.087456
| 26.637999
| 26.479086
| 26.244858
| 26.872227
| 27.03114
| 26.619524
| 26.325274
| 26.087456
| 25.849637
| 25.511049
| 25.079751
| 27.09516
| 1
| -0.154307
| 0
| 185,445,600
|
AAPL
| 2015-12-10T00:00:00
| 26.247873
| 26.421851
| 26.098751
| 26.218501
| 116,850,800
| 26.486469
| 26.415297
| 26.513582
| 26.124197
| 25.867633
| 25.957332
| 27.20539
| 26.450404
| 26.458141
| 26.468955
| 26.462685
| 26.440842
| 26.302653
| 26.302579
| 26.357824
| 26.22158
| 26.446949
| 26.494108
| 26.479232
| 26.428383
| 26.181942
| 26.027255
| 26.621576
| 26.431657
| 26.469759
| 26.418834
| 26.547646
| 26.625421
| 26.948925
| 26.764977
| 25.331078
| 0.034504
| 0.091482
| 12.189068
| 20.598233
| 27.998499
| 26.444444
| 26.468424
| 26.338481
| 24.240534
| 41.661367
| 25.807284
| 27.09516
| 34.210549
| 43.040929
| -40.946969
| -65.789451
| 2,939,692,400
| -0.093902
| 18
| 22.880879
| 26.415297
| 0.439498
| 27.294292
| 25.536301
| 0.461571
| 26.466832
| 27.389974
| 25.543691
| 27.09516
| 25.079751
| 26.087456
| 26.238837
| 25.886365
| 25.649124
| 26.476078
| 26.82855
| 26.619524
| 26.325274
| 26.087456
| 25.849637
| 25.511049
| 25.079751
| 27.09516
| 0
| -0.077104
| 116,850,800
| 0
|
AAPL
| 2015-12-11T00:00:00
| 25.572302
| 26.071637
| 25.49774
| 26.026449
| 187,544,800
| 26.381856
| 26.386602
| 26.44363
| 26.142576
| 25.879555
| 25.932604
| 27.189996
| 26.274783
| 26.297079
| 26.331008
| 26.381741
| 26.374031
| 26.274012
| 26.283361
| 26.342269
| 26.21512
| 26.280737
| 26.413822
| 26.406825
| 26.40674
| 26.174171
| 26.019631
| 26.605326
| 26.042441
| 26.161458
| 26.226136
| 26.434118
| 26.561435
| 26.915125
| 26.778279
| 25.351917
| -0.039579
| 0.06527
| 13.340778
| 18.545052
| 33.193903
| 26.289672
| 26.400389
| 26.375601
| 24.277654
| 33.112506
| 25.49774
| 27.081605
| 4.707588
| 21.159886
| -152.511538
| -95.292412
| 2,752,147,600
| -0.100272
| 17
| 22.88532
| 26.386602
| 0.475271
| 27.337143
| 25.43606
| 0.496753
| 26.381639
| 27.375145
| 25.388133
| 27.09516
| 25.079751
| 26.087456
| 26.256159
| 26.090466
| 25.933059
| 26.413566
| 26.579258
| 26.619524
| 26.325274
| 26.087456
| 25.849637
| 25.511049
| 25.079751
| 27.09516
| 1
| -0.11071
| 0
| 187,544,800
|
AAPL
| 2015-12-14T00:00:00
| 25.414145
| 25.459333
| 24.806355
| 25.346361
| 257,274,800
| 26.250357
| 26.388184
| 26.366087
| 26.154192
| 25.87968
| 25.906429
| 27.173109
| 26.102656
| 26.136546
| 26.189952
| 26.293777
| 26.300194
| 26.240292
| 26.260487
| 26.32389
| 26.20715
| 26.104789
| 26.321208
| 26.327634
| 26.378174
| 26.161923
| 26.009364
| 26.587656
| 25.620622
| 25.783077
| 25.958928
| 26.268093
| 26.478904
| 26.863053
| 26.779043
| 25.369309
| -0.109788
| 0.030258
| 15.232208
| 16.713157
| 38.83147
| 25.94398
| 26.164276
| 26.375601
| 25.571294
| 34.742297
| 24.806355
| 27.081605
| 26.713076
| 21.877071
| -244.967932
| -73.286924
| 2,494,872,800
| 0.032872
| 16
| 22.891031
| 26.388184
| 0.471793
| 27.331769
| 25.444599
| 0.512892
| 26.289497
| 27.31528
| 25.263713
| 27.09516
| 24.806355
| 25.950758
| 25.713893
| 25.356149
| 25.139996
| 25.930046
| 26.28779
| 26.555002
| 26.220837
| 25.950758
| 25.680679
| 25.29616
| 24.806355
| 27.09516
| 1
| -0.138889
| 257,274,800
| 0
|
AAPL
| 2015-12-15T00:00:00
| 24.96451
| 25.486441
| 24.932878
| 25.292129
| 213,292,400
| 26.095587
| 26.346497
| 26.274986
| 26.155015
| 25.872699
| 25.877235
| 27.153672
| 25.875026
| 25.923448
| 26.001423
| 26.172935
| 26.197449
| 26.190261
| 26.226382
| 26.296972
| 26.194786
| 25.870999
| 26.18562
| 26.219821
| 26.33152
| 26.137839
| 25.990712
| 26.56568
| 25.170859
| 25.337212
| 25.579448
| 26.040858
| 26.36899
| 26.787445
| 26.76398
| 25.381847
| -0.199411
| -0.015676
| 16.921295
| 15.869568
| 36.059163
| 25.94398
| 26.164276
| 26.3891
| 25.745655
| 26.861477
| 24.806355
| 27.081605
| 6.951084
| 12.790583
| -250.611534
| -93.048916
| 2,281,580,400
| -0.076084
| 15
| 22.894906
| 26.346497
| 0.555984
| 27.458465
| 25.234528
| 0.516442
| 26.163307
| 27.196192
| 25.130423
| 27.09516
| 24.806355
| 25.950758
| 25.226611
| 24.993889
| 24.573634
| 25.646866
| 25.879588
| 26.555002
| 26.220837
| 25.950758
| 25.680679
| 25.29616
| 24.806355
| 27.09516
| 1
| -0.162288
| 0
| 213,292,400
|
AAPL
| 2015-12-16T00:00:00
| 25.156563
| 25.303427
| 24.582668
| 25.095559
| 224,954,000
| 25.98397
| 26.319948
| 26.225911
| 26.157294
| 25.869869
| 25.853837
| 27.13611
| 25.731334
| 25.784014
| 25.871444
| 26.080537
| 26.117381
| 26.149724
| 26.198229
| 26.274389
| 26.184455
| 25.700267
| 26.072292
| 26.133788
| 26.292365
| 26.118994
| 25.976442
| 26.545808
| 24.886947
| 25.031449
| 25.24744
| 25.800715
| 26.246792
| 26.695142
| 26.737024
| 25.390868
| -0.252036
| -0.062948
| 18.863646
| 14.425474
| 37.19936
| 25.832136
| 25.838914
| 26.54265
| 25.999883
| 31.549831
| 24.582668
| 27.081605
| 22.965577
| 18.876579
| -246.410869
| -77.034423
| 2,506,534,400
| -0.012234
| 16
| 22.899355
| 26.319948
| 0.600038
| 27.520024
| 25.119872
| 0.546783
| 26.067427
| 27.160993
| 24.973861
| 27.09516
| 24.582668
| 25.838914
| 25.127943
| 24.769445
| 24.57438
| 25.323008
| 25.681506
| 26.502212
| 26.135388
| 25.838914
| 25.54244
| 25.120341
| 24.582668
| 27.09516
| 0
| -0.081482
| 224,954,000
| 0
|
AAPL
| 2015-12-17T00:00:00
| 24.623339
| 25.362174
| 24.623339
| 25.310206
| 179,091,200
| 25.843433
| 26.226068
| 26.161472
| 26.151294
| 25.875048
| 25.82374
| 27.118258
| 25.509735
| 25.572983
| 25.679428
| 25.948065
| 26.002454
| 26.089866
| 26.156785
| 26.241695
| 26.168921
| 25.45288
| 25.910711
| 26.010513
| 26.23221
| 26.08619
| 25.952075
| 26.520805
| 24.642776
| 24.738929
| 24.907823
| 25.526272
| 26.103114
| 26.581997
| 26.693909
| 25.394703
| -0.332931
| -0.116945
| 20.510415
| 13.83448
| 33.803612
| 25.832136
| 25.838914
| 26.570592
| 25.999883
| 28.218952
| 24.582668
| 27.081605
| 1.62754
| 10.514733
| -222.352149
| -98.37246
| 2,327,443,200
| -0.114644
| 15
| 22.902051
| 26.226068
| 0.707491
| 27.64105
| 24.811087
| 0.586485
| 25.929895
| 27.102864
| 24.756926
| 27.09516
| 24.582668
| 25.838914
| 25.014219
| 24.725011
| 24.29346
| 25.44577
| 25.734978
| 26.502212
| 26.135388
| 25.838914
| 25.54244
| 25.120341
| 24.582668
| 27.09516
| 1
| -0.111986
| 0
| 179,091,200
|
AAPL
| 2015-12-18T00:00:00
| 23.956806
| 24.745349
| 23.907098
| 24.607525
| 385,813,200
| 25.549707
| 26.08203
| 26.073896
| 26.137722
| 25.857481
| 25.787851
| 27.09686
| 25.199149
| 25.279132
| 25.414409
| 25.767041
| 25.845097
| 26.006216
| 26.09889
| 26.19645
| 26.14691
| 25.109857
| 25.69459
| 25.840924
| 26.146151
| 26.03571
| 25.915106
| 26.489348
| 24.280958
| 24.380081
| 24.510212
| 25.196992
| 25.927375
| 26.441911
| 26.62933
| 25.391324
| -0.445687
| -0.182693
| 22.731153
| 12.446284
| 38.98544
| 25.352005
| 25.501129
| 26.522579
| 25.999883
| 23.009216
| 23.907098
| 27.081605
| 1.565846
| 8.719654
| -254.455352
| -98.434154
| 1,941,630,000
| -0.224765
| 14
| 22.905592
| 26.08203
| 0.854431
| 27.790891
| 24.373168
| 0.619569
| 25.741982
| 26.98112
| 24.502843
| 27.09516
| 23.907098
| 25.501129
| 24.869617
| 24.37706
| 24.130782
| 25.115895
| 25.608452
| 26.342778
| 25.877321
| 25.501129
| 25.124938
| 24.589344
| 23.907098
| 27.09516
| 1
| -0.137507
| 0
| 385,813,200
|
AAPL
| 2015-12-21T00:00:00
| 24.250532
| 24.25957
| 23.852871
| 24.239234
| 190,362,400
| 25.302299
| 25.946803
| 26.028617
| 26.118237
| 25.84974
| 25.756288
| 27.076329
| 25.009426
| 25.092114
| 25.235351
| 25.629177
| 25.722438
| 25.937366
| 26.050249
| 26.157917
| 26.128041
| 24.873643
| 25.520162
| 25.700665
| 26.072144
| 25.993422
| 25.884664
| 26.461026
| 24.015199
| 24.104416
| 24.17628
| 24.866587
| 25.73746
| 26.287006
| 26.549928
| 25.382738
| -0.505518
| -0.247258
| 24.839627
| 11.826245
| 37.707534
| 25.22209
| 25.474016
| 26.522579
| 25.999883
| 28.305181
| 23.852871
| 27.081605
| 12.316324
| 5.169903
| -213.877093
| -87.683676
| 2,131,992,400
| -0.162656
| 15
| 22.907816
| 25.946803
| 0.920453
| 27.787708
| 24.105897
| 0.617148
| 25.599939
| 26.834236
| 24.365642
| 27.081605
| 23.852871
| 25.467238
| 24.203085
| 23.66082
| 23.364834
| 24.499071
| 25.041335
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 0
| -0.05864
| 190,362,400
| 0
|
AAPL
| 2015-12-22T00:00:00
| 24.227938
| 24.33865
| 24.0517
| 24.266348
| 131,157,600
| 25.053761
| 25.827956
| 25.965804
| 26.100639
| 25.844998
| 25.726896
| 27.058619
| 24.853128
| 24.934991
| 25.080365
| 25.501791
| 25.607476
| 25.870329
| 26.002294
| 26.119699
| 26.109134
| 24.678305
| 25.356461
| 25.562151
| 25.998015
| 25.950743
| 25.8544
| 26.432684
| 23.878663
| 23.957807
| 23.95844
| 24.552309
| 25.539709
| 26.122237
| 26.458536
| 25.369525
| -0.548435
| -0.307493
| 26.573194
| 12.400039
| 36.332263
| 25.137361
| 25.474016
| 26.428503
| 25.999883
| 29.534129
| 23.852871
| 27.081605
| 11.616531
| 8.499567
| -166.62572
| -88.383469
| 2,000,834,800
| -0.129403
| 14
| 22.909319
| 25.827956
| 0.982382
| 27.792719
| 23.863193
| 0.604883
| 25.469272
| 26.679038
| 24.259506
| 27.081605
| 23.852871
| 25.467238
| 24.120991
| 23.982412
| 23.714292
| 24.389111
| 24.52769
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 1
| -0.090916
| 0
| 131,157,600
|
AAPL
| 2015-12-23T00:00:00
| 24.539736
| 24.593962
| 24.221154
| 24.23697
| 130,629,600
| 24.895374
| 25.711934
| 25.919893
| 26.088422
| 25.835293
| 25.707027
| 27.044998
| 24.79045
| 24.863126
| 24.997191
| 25.414332
| 25.525342
| 25.818149
| 25.963806
| 26.088413
| 26.093519
| 24.584845
| 25.233773
| 25.452454
| 25.936803
| 25.916394
| 25.830892
| 26.407621
| 24.000002
| 23.9971
| 23.912998
| 24.296639
| 25.348149
| 25.958697
| 26.361493
| 25.353509
| -0.550938
| -0.356182
| 27.470257
| 15.123024
| 34.568252
| 24.962254
| 25.474016
| 26.360704
| 25.999883
| 35.296677
| 23.852871
| 27.081605
| 21.273509
| 15.068788
| -118.888818
| -78.726491
| 2,131,464,400
| -0.132801
| 15
| 22.911165
| 25.711934
| 0.991044
| 27.694023
| 23.729846
| 0.590035
| 25.380745
| 26.560815
| 24.200674
| 27.081605
| 23.852871
| 25.467238
| 24.206096
| 24.073542
| 23.919146
| 24.360491
| 24.493045
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 0
| -0.018056
| 130,629,600
| 0
|
AAPL
| 2015-12-24T00:00:00
| 24.408693
| 24.627859
| 24.390617
| 24.627859
| 54,281,600
| 24.711456
| 25.598962
| 25.836203
| 26.080693
| 25.830321
| 25.694358
| 27.028258
| 24.714098
| 24.780502
| 24.906653
| 25.32291
| 25.439446
| 25.762877
| 25.922882
| 26.055151
| 26.076754
| 24.496358
| 25.109655
| 25.336207
| 25.870931
| 25.878852
| 25.805182
| 26.381389
| 24.194053
| 24.115949
| 23.950103
| 24.100595
| 25.161683
| 25.796891
| 26.259354
| 25.33456
| -0.557073
| -0.39636
| 28.209064
| 15.096136
| 33.45508
| 24.669656
| 25.474016
| 26.326686
| 25.999883
| 21.294308
| 23.852871
| 27.081605
| 17.214875
| 16.701638
| -98.474588
| -82.785125
| 2,077,182,800
| -0.12662
| 14
| 22.911869
| 25.598962
| 1.00499
| 27.608942
| 23.588983
| 0.540166
| 25.288168
| 26.368501
| 24.207836
| 27.081605
| 23.852871
| 25.467238
| 24.451617
| 24.309273
| 24.07881
| 24.68208
| 24.824425
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 1
| -0.055672
| 0
| 54,281,600
|
AAPL
| 2015-12-28T00:00:00
| 24.1353
| 24.331871
| 23.990696
| 24.309276
| 106,816,800
| 24.567756
| 25.474806
| 25.728112
| 26.060073
| 25.814444
| 25.677253
| 27.01111
| 24.598339
| 24.663193
| 24.787983
| 25.214946
| 25.339127
| 25.69905
| 25.87584
| 26.017134
| 26.057436
| 24.391602
| 24.970258
| 25.205369
| 25.794641
| 25.834246
| 25.77431
| 26.352603
| 24.269795
| 24.196779
| 23.976991
| 23.947051
| 24.975536
| 25.634944
| 26.151319
| 25.312223
| -0.577341
| -0.432556
| 29.372459
| 14.226853
| 37.037932
| 24.669656
| 25.474016
| 26.276979
| 25.999883
| 20.795037
| 23.852871
| 26.796912
| 9.593236
| 16.027207
| -106.681775
| -90.406764
| 1,970,366,000
| -0.122057
| 13
| 22.913
| 25.474806
| 1.025588
| 27.525983
| 23.42363
| 0.536939
| 25.178371
| 26.252249
| 24.104494
| 27.081605
| 23.852871
| 25.467238
| 24.475723
| 24.323588
| 24.238482
| 24.560829
| 24.712965
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 1
| -0.087554
| 0
| 106,816,800
|
AAPL
| 2015-12-29T00:00:00
| 24.569113
| 24.725014
| 24.144339
| 24.166933
| 123,724,800
| 24.483253
| 25.366805
| 25.632673
| 26.051818
| 25.799432
| 25.663924
| 26.994614
| 24.592493
| 24.646087
| 24.754311
| 25.156233
| 25.279896
| 25.654739
| 25.841452
| 25.988461
| 26.042627
| 24.391849
| 24.884002
| 25.116215
| 25.736172
| 25.801474
| 25.752367
| 26.328305
| 24.362926
| 24.31034
| 24.079521
| 23.863291
| 24.80797
| 25.483104
| 26.04381
| 25.288896
| -0.552035
| -0.456452
| 29.398437
| 18.445615
| 34.058245
| 24.607522
| 25.474016
| 26.307913
| 25.999883
| 27.919946
| 23.852871
| 26.591309
| 26.155125
| 17.654412
| -68.296089
| -73.844875
| 2,094,090,800
| -0.091053
| 14
| 22.914772
| 25.366805
| 0.999959
| 27.366724
| 23.366887
| 0.55098
| 25.120347
| 26.222306
| 24.018388
| 27.081605
| 23.852871
| 25.467238
| 24.152622
| 23.973373
| 23.811447
| 24.314549
| 24.493798
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 0
| -0.014376
| 123,724,800
| 0
|
AAPL
| 2015-12-30T00:00:00
| 24.248266
| 24.560068
| 24.216634
| 24.532956
| 100,855,200
| 24.411629
| 25.253608
| 25.538409
| 26.034042
| 25.776842
| 25.646509
| 26.974184
| 24.523648
| 24.573756
| 24.676458
| 25.073691
| 25.200539
| 25.599583
| 25.799526
| 25.954001
| 26.024773
| 24.349124
| 24.777474
| 25.009722
| 25.665444
| 25.760654
| 25.724334
| 26.300978
| 24.359552
| 24.347773
| 24.170037
| 23.814738
| 24.651001
| 25.337314
| 25.934352
| 25.263845
| -0.551511
| -0.475464
| 29.42256
| 17.537448
| 32.381393
| 24.607522
| 25.467238
| 26.201154
| 25.999883
| 29.556565
| 23.852871
| 26.421851
| 15.391142
| 17.046501
| -67.006056
| -84.608858
| 1,993,235,600
| -0.095487
| 13
| 22.915934
| 25.253608
| 0.991579
| 27.236765
| 23.27045
| 0.52532
| 25.037291
| 26.087931
| 23.986652
| 27.081605
| 23.852871
| 25.467238
| 24.479489
| 24.233963
| 23.898814
| 24.814638
| 25.060164
| 26.319623
| 25.848228
| 25.467238
| 25.086247
| 24.54382
| 23.852871
| 27.081605
| 1
| -0.051737
| 0
| 100,855,200
|
AAPL
| 2015-12-31T00:00:00
| 23.782829
| 24.182749
| 23.683414
| 24.178231
| 163,649,200
| 24.274255
| 25.129113
| 25.415315
| 25.997777
| 25.745136
| 25.614991
| 26.949831
| 24.375484
| 24.429951
| 24.538976
| 24.95634
| 25.091485
| 25.528338
| 25.746455
| 25.911008
| 26.002465
| 24.234797
| 24.6374
| 24.874678
| 25.577162
| 25.70818
| 25.687429
| 26.269223
| 24.188245
| 24.220105
| 24.145712
| 23.757706
| 24.490785
| 25.190503
| 25.818879
| 25.235714
| -0.581945
| -0.49676
| 30.139756
| 16.164011
| 37.238349
| 24.214381
| 25.382509
| 26.201154
| 25.999883
| 24.988514
| 23.683414
| 26.071637
| 4.162749
| 15.236339
| -86.156322
| -95.837251
| 1,829,586,400
| -0.092084
| 12
| 22.917157
| 25.129113
| 1.012967
| 27.155047
| 23.103179
| 0.542588
| 24.917819
| 26.002994
| 23.832643
| 27.081605
| 23.683414
| 25.382509
| 24.341656
| 24.123244
| 23.998223
| 24.466678
| 24.68509
| 26.279631
| 25.783496
| 25.382509
| 24.981522
| 24.410626
| 23.683414
| 27.081605
| 1
| -0.083422
| 0
| 163,649,200
|
AAPL
| 2016-01-04T00:00:00
| 23.803164
| 23.807683
| 23.046253
| 23.184078
| 270,597,600
| 24.192238
| 25.017836
| 25.300717
| 25.961965
| 25.713312
| 25.597692
| 26.926662
| 24.26102
| 24.31599
| 24.425774
| 24.851506
| 24.992383
| 25.460684
| 25.695316
| 25.869268
| 25.980581
| 24.149144
| 24.511119
| 24.750666
| 25.491098
| 25.657076
| 25.651551
| 26.237913
| 23.950979
| 24.019305
| 24.037935
| 23.702175
| 24.3314
| 25.043824
| 25.699385
| 25.205307
| -0.597536
| -0.516915
| 31.459564
| 14.513923
| 41.979244
| 23.885634
| 25.063929
| 26.24109
| 25.999883
| 29.296637
| 23.046253
| 25.486441
| 31.018545
| 16.857479
| -95.227053
| -68.981455
| 2,100,184,000
| -0.002156
| 13
| 22.919221
| 25.017836
| 1.031023
| 27.079882
| 22.95579
| 0.543395
| 24.811661
| 25.898451
| 23.724872
| 27.081605
| 23.046253
| 25.063929
| 23.882997
| 23.583246
| 23.383662
| 24.082581
| 24.382332
| 26.129261
| 25.5401
| 25.063929
| 24.587757
| 23.909818
| 23.046253
| 27.081605
| 0
| -0.010095
| 270,597,600
| 0
|
AAPL
| 2016-01-05T00:00:00
| 23.206675
| 23.916138
| 23.138893
| 23.893544
| 223,164,000
| 24.117225
| 24.833466
| 25.164247
| 25.906393
| 25.681004
| 25.570491
| 26.902295
| 24.050151
| 24.114296
| 24.238221
| 24.701976
| 24.855021
| 25.372291
| 25.629826
| 25.816544
| 25.95298
| 23.969951
| 24.338628
| 24.589586
| 25.383048
| 25.591112
| 25.604204
| 26.200898
| 23.565647
| 23.695183
| 23.798454
| 23.605895
| 24.158346
| 24.887995
| 25.570695
| 25.170722
| -0.650524
| -0.543637
| 32.398795
| 14.457395
| 37.743652
| 23.885634
| 25.063929
| 26.27794
| 25.999883
| 26.570705
| 23.046253
| 25.486441
| 6.574162
| 13.918486
| -87.763408
| -93.425838
| 1,877,020,000
| -0.113462
| 12
| 22.919772
| 24.833466
| 1.007273
| 26.848011
| 22.81892
| 0.544202
| 24.658805
| 25.747209
| 23.570402
| 27.081605
| 23.046253
| 25.063929
| 23.552367
| 23.29705
| 22.790936
| 24.05848
| 24.313797
| 26.129261
| 25.5401
| 25.063929
| 24.587757
| 23.909818
| 23.046253
| 27.081605
| 1
| -0.04735
| 0
| 223,164,000
|
AAPL
| 2016-01-06T00:00:00
| 22.752525
| 23.129853
| 22.564993
| 22.720893
| 273,829,600
| 23.967424
| 24.634861
| 25.005182
| 25.82563
| 25.64405
| 25.538951
| 26.874196
| 23.790626
| 23.866701
| 24.009652
| 24.524753
| 24.693291
| 25.269555
| 25.554107
| 25.75587
| 25.921135
| 23.721823
| 24.140443
| 24.404069
| 25.259367
| 25.514046
| 25.548403
| 26.159607
| 23.090204
| 23.255892
| 23.4473
| 23.450822
| 23.96531
| 24.717273
| 25.429272
| 25.130796
| -0.720854
| -0.57908
| 33.798027
| 13.267233
| 41.999135
| 23.645004
| 24.823299
| 26.27794
| 25.999883
| 26.545266
| 22.564993
| 25.362174
| 6.70432
| 14.765676
| -105.23306
| -93.29568
| 1,603,190,400
| -0.115106
| 11
| 22.919379
| 24.634861
| 1.006358
| 26.647577
| 22.622146
| 0.550496
| 24.477255
| 25.578247
| 23.376263
| 26.796912
| 22.564993
| 24.680953
| 23.420568
| 22.924999
| 22.643323
| 23.702244
| 24.197813
| 25.798179
| 25.180319
| 24.680953
| 24.181586
| 23.470624
| 22.564993
| 26.796912
| 1
| -0.078967
| 273,829,600
| 0
|
AAPL
| 2016-01-07T00:00:00
| 21.792263
| 22.623736
| 21.787745
| 22.296118
| 324,377,600
| 23.723856
| 24.388809
| 24.816384
| 25.74276
| 25.589013
| 25.495986
| 26.841875
| 23.390953
| 23.489531
| 23.668515
| 24.276345
| 24.470135
| 25.133191
| 25.455111
| 25.677383
| 25.880051
| 23.32634
| 23.869719
| 24.156921
| 25.101195
| 25.412683
| 25.474211
| 26.10904
| 22.402983
| 22.617396
| 22.903736
| 23.192602
| 23.732984
| 24.518876
| 25.267263
| 25.082385
| -0.844343
| -0.632133
| 35.655253
| 11.706791
| 46.534779
| 23.25638
| 24.434675
| 26.408986
| 25.999883
| 19.324224
| 21.787745
| 25.362174
| 0.126401
| 4.468295
| -123.451445
| -99.873599
| 1,278,812,800
| -0.213501
| 10
| 22.916255
| 24.388809
| 1.070955
| 26.530718
| 22.2469
| 0.567926
| 24.221541
| 25.357393
| 23.085689
| 26.591309
| 21.787745
| 24.189527
| 22.81579
| 22.501728
| 22.250931
| 23.066587
| 23.38065
| 25.457668
| 24.756348
| 24.189527
| 23.622706
| 22.815708
| 21.787745
| 26.591309
| 1
| -0.105604
| 0
| 324,377,600
|
AAPL
| 2016-01-08T00:00:00
| 21.907499
| 22.393279
| 21.862311
| 22.266751
| 283,192,000
| 23.460633
| 24.178004
| 24.641775
| 25.665479
| 25.540943
| 25.451474
| 26.813822
| 23.094263
| 23.201889
| 23.39759
| 24.060995
| 24.273009
| 25.006693
| 25.361753
| 25.602732
| 25.840524
| 22.996093
| 23.633404
| 23.933161
| 24.950793
| 25.315802
| 25.403152
| 26.059942
| 21.811731
| 22.046555
| 22.348614
| 22.881192
| 23.4765
| 24.301087
| 25.089181
| 25.026977
| -0.922279
| -0.690162
| 37.37982
| 10.850614
| 43.131455
| 23.25638
| 24.434675
| 26.532125
| 25.999883
| 23.1936
| 21.787745
| 24.745349
| 4.049034
| 3.626585
| -105.082893
| -95.950966
| 1,562,004,800
| -0.240245
| 11
| 22.913819
| 24.178004
| 1.125085
| 26.428174
| 21.927833
| 0.558082
| 24.001156
| 25.11732
| 22.884993
| 26.421851
| 21.787745
| 24.104798
| 22.067915
| 21.512093
| 21.231924
| 22.348084
| 22.903905
| 25.328202
| 24.651622
| 24.104798
| 23.557973
| 22.779444
| 21.787745
| 26.421851
| 0
| -0.027851
| 0
| 283,192,000
|
AAPL
| 2016-01-11T00:00:00
| 22.262222
| 22.381972
| 21.993349
| 22.361638
| 198,957,600
| 23.245986
| 23.978721
| 24.491116
| 25.574055
| 25.494842
| 25.411994
| 26.786584
| 22.927854
| 23.03104
| 23.222918
| 23.89747
| 24.118333
| 24.899067
| 25.280186
| 25.536583
| 25.804919
| 22.7782
| 23.450949
| 23.750118
| 24.817332
| 25.229519
| 25.339999
| 26.014653
| 21.572438
| 21.734051
| 21.957363
| 22.576977
| 23.218316
| 24.07494
| 24.902128
| 24.966835
| -0.944533
| -0.741036
| 38.981203
| 10.21544
| 40.606621
| 23.25638
| 24.434675
| 26.564886
| 25.999883
| 32.176703
| 21.787745
| 24.725014
| 16.153689
| 6.776375
| -82.693054
| -83.846311
| 1,760,962,400
| -0.214134
| 12
| 22.912716
| 23.978721
| 1.091646
| 26.162012
| 21.79543
| 0.532098
| 23.835544
| 24.899739
| 22.771348
| 26.071637
| 21.787745
| 23.929691
| 22.054363
| 21.715448
| 21.523396
| 22.246415
| 22.58533
| 25.060639
| 24.43519
| 23.929691
| 23.424192
| 22.704498
| 21.787745
| 26.071637
| 0
| 0.038767
| 0
| 198,957,600
|
AAPL
| 2016-01-12T00:00:00
| 22.585323
| 22.750263
| 22.332266
| 22.718631
| 196,616,800
| 23.090988
| 23.829372
| 24.318766
| 25.483423
| 25.451009
| 25.379097
| 26.762065
| 22.859348
| 22.950001
| 23.124826
| 23.778184
| 24.000409
| 24.808332
| 25.209269
| 25.478142
| 25.772883
| 22.65808
| 23.318244
| 23.603519
| 24.700127
| 25.152953
| 25.284025
| 25.972849
| 21.750203
| 21.764324
| 21.815909
| 22.3292
| 22.975815
| 23.851161
| 24.712487
| 24.903773
| -0.92543
| -0.777915
| 39.465725
| 14.188703
| 38.133878
| 23.173906
| 24.434675
| 26.459823
| 25.999883
| 32.593225
| 21.787745
| 24.725014
| 27.153736
| 15.785486
| -58.510062
| -72.846264
| 1,957,579,200
| -0.168952
| 13
| 22.912169
| 23.829372
| 1.06618
| 25.961733
| 21.697011
| 0.537908
| 23.716475
| 24.79229
| 22.64066
| 25.486441
| 21.787745
| 23.637093
| 22.212514
| 22.043057
| 21.823891
| 22.43168
| 22.601138
| 24.613549
| 24.073539
| 23.637093
| 23.200647
| 22.579266
| 21.787745
| 25.486441
| 0
| 0.095532
| 0
| 196,616,800
|
AAPL
| 2016-01-13T00:00:00
| 22.004646
| 22.863233
| 21.984312
| 22.666661
| 249,758,400
| 22.834541
| 23.658897
| 24.129967
| 25.385812
| 25.400304
| 25.345703
| 26.731164
| 22.688408
| 22.778118
| 22.952491
| 23.616954
| 23.846889
| 24.698383
| 25.124937
| 25.40936
| 25.735388
| 22.460563
| 23.144461
| 23.425509
| 24.563704
| 25.062259
| 25.217204
| 25.925511
| 21.95155
| 21.851216
| 21.733285
| 22.101595
| 22.737889
| 23.622914
| 24.516273
| 24.835995
| -0.946238
| -0.81158
| 40.233419
| 12.689981
| 38.287554
| 22.985247
| 24.434675
| 26.449091
| 25.999883
| 29.187743
| 21.787745
| 24.725014
| 7.384456
| 16.897294
| -63.514052
| -92.615544
| 1,707,820,800
| -0.283517
| 12
| 22.910247
| 23.658897
| 1.072011
| 25.80292
| 21.514875
| 0.580191
| 23.553444
| 24.713826
| 22.393061
| 25.486441
| 21.787745
| 23.637093
| 22.555951
| 22.361638
| 22.137954
| 22.779636
| 22.973948
| 24.613549
| 24.073539
| 23.637093
| 23.200647
| 22.579266
| 21.787745
| 25.486441
| 1
| 0.043588
| 0
| 249,758,400
|
AAPL
| 2016-01-14T00:00:00
| 22.485909
| 22.702816
| 21.631842
| 22.133437
| 252,680,400
| 22.658306
| 23.534967
| 23.960871
| 25.290267
| 25.362825
| 25.332622
| 26.704832
| 22.647908
| 22.724989
| 22.880709
| 23.514131
| 23.742198
| 24.61162
| 25.055489
| 25.35147
| 25.703055
| 22.397175
| 23.032748
| 23.299043
| 24.449983
| 24.985565
| 25.160575
| 25.88327
| 22.18828
| 22.059547
| 21.785492
| 21.945124
| 22.526694
| 23.403103
| 24.321907
| 24.766055
| -0.913367
| -0.831937
| 41.23837
| 11.145157
| 37.633059
| 22.77399
| 24.214377
| 26.456434
| 25.999883
| 31.365323
| 21.631842
| 24.725014
| 27.611347
| 20.716513
| -57.518867
| -72.388653
| 1,960,501,200
| -0.197304
| 13
| 22.90934
| 23.534967
| 1.056286
| 25.647539
| 21.422395
| 0.63006
| 23.451774
| 24.711895
| 22.191653
| 25.362174
| 21.631842
| 23.497008
| 22.284064
| 21.704895
| 21.405143
| 22.583815
| 23.162984
| 24.481815
| 23.937187
| 23.497008
| 23.056829
| 22.430133
| 21.631842
| 25.362174
| 0
| 0.098958
| 252,680,400
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.