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
| 2016-01-15T00:00:00
| 21.945911
| 22.076959
| 21.545992
| 21.735784
| 319,335,600
| 22.474614
| 23.374434
| 23.793763
| 25.177668
| 25.328286
| 25.320082
| 26.676001
| 22.507509
| 22.583339
| 22.736894
| 23.371566
| 23.604022
| 24.507082
| 24.973658
| 25.284033
| 25.66567
| 22.267649
| 22.881409
| 23.144046
| 24.318831
| 24.895646
| 25.093511
| 25.835918
| 22.196392
| 22.132368
| 21.825372
| 21.803311
| 22.329646
| 23.185632
| 24.125992
| 24.692319
| -0.920281
| -0.849606
| 42.240379
| 9.995146
| 34.692366
| 22.731065
| 24.06865
| 26.456434
| 25.999883
| 29.198499
| 21.545992
| 24.725014
| 12.579954
| 15.858586
| -68.443023
| -87.420046
| 1,641,165,600
| -0.185992
| 12
| 22.906744
| 23.374434
| 1.040728
| 25.45589
| 21.292979
| 0.680251
| 23.308358
| 24.668861
| 21.947855
| 25.362174
| 21.545992
| 23.454083
| 22.273522
| 21.844228
| 21.202548
| 22.915202
| 23.344496
| 24.461555
| 23.904392
| 23.454083
| 23.003773
| 22.362655
| 21.545992
| 25.362174
| 1
| 0.045805
| 319,335,600
| 0
|
AAPL
| 2016-01-19T00:00:00
| 21.839716
| 22.289343
| 21.57762
| 22.235117
| 212,350,800
| 22.278269
| 23.235253
| 23.617437
| 25.06551
| 25.288611
| 25.305084
| 26.645446
| 22.37395
| 22.448135
| 22.598867
| 23.232307
| 23.468306
| 24.40248
| 24.891186
| 25.215829
| 25.627601
| 22.152213
| 22.735245
| 22.993735
| 24.187931
| 24.803842
| 25.024593
| 25.787795
| 22.06021
| 22.079142
| 21.854796
| 21.672286
| 22.146578
| 22.972253
| 23.929966
| 24.614982
| -0.923682
| -0.864421
| 42.580811
| 11.535434
| 31.999782
| 22.337922
| 23.983921
| 26.456434
| 25.999883
| 30.047159
| 21.545992
| 24.725014
| 9.239448
| 16.476917
| -59.933341
| -90.760552
| 1,428,814,800
| -0.155143
| 11
| 22.904836
| 23.235253
| 1.050998
| 25.337249
| 21.133257
| 0.701232
| 23.168488
| 24.570951
| 21.766024
| 24.745349
| 21.545992
| 23.14567
| 21.856287
| 21.635616
| 21.32532
| 22.166583
| 22.387255
| 23.990301
| 23.523195
| 23.14567
| 22.768146
| 22.230654
| 21.545992
| 24.745349
| 1
| 0.00013
| 0
| 212,350,800
|
AAPL
| 2016-01-20T00:00:00
| 21.869093
| 22.185414
| 21.107662
| 21.487248
| 289,337,600
| 22.144511
| 23.130868
| 23.469309
| 24.956469
| 25.251487
| 25.276994
| 26.612773
| 22.272979
| 22.342854
| 22.486594
| 23.108378
| 23.34529
| 24.303131
| 24.811657
| 25.149557
| 25.590203
| 22.077817
| 22.605135
| 22.859247
| 24.062582
| 24.713854
| 24.956553
| 25.74027
| 21.900221
| 21.948961
| 21.847708
| 21.563107
| 21.978072
| 22.76601
| 23.736718
| 24.53474
| -0.913476
| -0.874232
| 43.322805
| 10.239436
| 33.303667
| 21.985447
| 23.58965
| 26.456434
| 25.999883
| 24.757145
| 21.107662
| 24.560068
| 22.055083
| 14.624829
| -63.494322
| -77.944917
| 1,718,152,400
| -0.046593
| 12
| 22.902318
| 23.130868
| 1.078868
| 25.288604
| 20.973132
| 0.736092
| 23.044736
| 24.516919
| 21.572552
| 24.725014
| 21.107662
| 22.916338
| 21.902227
| 21.51511
| 21.190504
| 22.226833
| 22.61395
| 23.871319
| 23.343186
| 22.916338
| 22.489491
| 21.881775
| 21.107662
| 24.725014
| 0
| 0.061077
| 289,337,600
| 0
|
AAPL
| 2016-01-21T00:00:00
| 21.758371
| 22.115361
| 21.451088
| 21.930087
| 208,646,000
| 22.045095
| 23.00626
| 23.323078
| 24.844582
| 25.210487
| 25.240529
| 26.581042
| 22.170057
| 22.236585
| 22.37456
| 22.98565
| 23.223219
| 24.203337
| 24.731307
| 25.082405
| 25.552075
| 22.00761
| 22.474421
| 22.727637
| 23.937166
| 24.62193
| 24.886878
| 25.691967
| 21.749257
| 21.824152
| 21.803213
| 21.476444
| 21.820101
| 22.565374
| 23.546774
| 24.451915
| -0.903903
| -0.880166
| 44.0118
| 9.528841
| 30.992461
| 21.985447
| 23.297051
| 26.345031
| 25.999883
| 25.769627
| 21.107662
| 24.182749
| 21.160683
| 17.485071
| -56.988271
| -78.839317
| 1,509,506,400
| -0.094397
| 11
| 22.900316
| 23.00626
| 1.086635
| 25.179529
| 20.83299
| 0.758363
| 22.922225
| 24.43895
| 21.405499
| 24.725014
| 21.107662
| 22.916338
| 21.720723
| 21.256032
| 20.642971
| 22.333784
| 22.798476
| 23.871319
| 23.343186
| 22.916338
| 22.489491
| 21.881775
| 21.107662
| 24.725014
| 1
| 0.012881
| 0
| 208,646,000
|
AAPL
| 2016-01-22T00:00:00
| 22.915207
| 22.924245
| 22.22608
| 22.284824
| 263,202,000
| 22.15739
| 22.940623
| 23.241106
| 24.758046
| 25.183712
| 25.214801
| 26.555552
| 22.319087
| 22.359971
| 22.457736
| 22.979246
| 23.199526
| 24.152822
| 24.683515
| 25.03949
| 25.525838
| 22.165812
| 22.465749
| 22.696262
| 23.861504
| 24.561528
| 24.840832
| 25.655491
| 22.020798
| 21.998813
| 21.953339
| 21.504355
| 21.706957
| 22.391413
| 23.373741
| 24.371826
| -0.793819
| -0.862897
| 42.6477
| 16.469186
| 27.398578
| 22.015953
| 23.297051
| 26.054128
| 25.999883
| 42.558169
| 21.107662
| 23.916138
| 64.360357
| 35.858708
| -12.436947
| -35.639643
| 1,772,708,400
| -0.038131
| 12
| 22.900349
| 22.940623
| 1.047914
| 25.036451
| 20.844795
| 0.801293
| 22.921556
| 24.524142
| 21.318971
| 24.725014
| 21.107662
| 22.916338
| 21.77494
| 21.434519
| 21.110667
| 22.098792
| 22.439213
| 23.871319
| 23.343186
| 22.916338
| 22.489491
| 21.881775
| 21.107662
| 24.725014
| 0
| 0.071609
| 263,202,000
| 0
|
AAPL
| 2016-01-25T00:00:00
| 22.46784
| 22.940062
| 22.415872
| 22.937802
| 207,178,000
| 22.213424
| 22.837028
| 23.133557
| 24.679734
| 25.149382
| 25.185791
| 26.526754
| 22.348838
| 22.379583
| 22.459291
| 22.932755
| 23.143242
| 24.086744
| 24.625208
| 24.988566
| 25.49541
| 22.222258
| 22.420722
| 22.63678
| 23.771692
| 24.490058
| 24.786437
| 25.614817
| 22.34219
| 22.24141
| 22.140423
| 21.592162
| 21.621379
| 22.234495
| 23.211503
| 24.292936
| -0.734211
| -0.83716
| 41.34671
| 15.754055
| 25.942003
| 22.023862
| 23.234918
| 26.054128
| 26.026882
| 39.32833
| 21.107662
| 23.916138
| 48.431192
| 44.650744
| -12.340741
| -51.568808
| 1,565,530,400
| -0.097311
| 11
| 22.8996
| 22.837028
| 0.981837
| 24.800703
| 20.873354
| 0.784347
| 22.878345
| 24.447039
| 21.309651
| 24.725014
| 21.107662
| 22.916338
| 22.688511
| 22.452776
| 21.990345
| 23.150941
| 23.386676
| 23.871319
| 23.343186
| 22.916338
| 22.489491
| 21.881775
| 21.107662
| 24.725014
| 1
| 0.021464
| 0
| 207,178,000
|
AAPL
| 2016-01-26T00:00:00
| 22.592102
| 22.793192
| 22.158291
| 22.578546
| 300,308,000
| 22.246412
| 22.746199
| 23.052307
| 24.606889
| 25.118298
| 25.169363
| 26.497976
| 22.397491
| 22.418223
| 22.479723
| 22.901786
| 23.100847
| 24.028131
| 24.571705
| 24.941111
| 25.466521
| 22.291108
| 22.397396
| 22.59513
| 23.689824
| 24.422761
| 24.735076
| 25.575667
| 22.633513
| 22.495796
| 22.334841
| 21.728894
| 21.563495
| 22.096985
| 23.060496
| 24.216114
| -0.669231
| -0.803574
| 40.479813
| 14.732451
| 26.890609
| 22.023862
| 23.234918
| 25.835525
| 26.101126
| 44.687458
| 21.107662
| 23.129853
| 73.407526
| 62.066359
| -12.530924
| -26.592474
| 1,865,838,400
| -0.057906
| 12
| 22.898831
| 22.746199
| 0.910203
| 24.566606
| 20.925792
| 0.77418
| 22.851084
| 24.399443
| 21.302725
| 24.725014
| 21.107662
| 22.916338
| 22.607925
| 22.275788
| 22.083735
| 22.799977
| 23.132114
| 23.871319
| 23.343186
| 22.916338
| 22.489491
| 21.881775
| 21.107662
| 24.725014
| 0
| 0.078483
| 300,308,000
| 0
|
AAPL
| 2016-01-27T00:00:00
| 21.107655
| 21.832933
| 21.089579
| 21.699628
| 533,478,800
| 22.098645
| 22.594816
| 22.938341
| 24.506119
| 25.071262
| 25.127696
| 26.462054
| 22.139523
| 22.179938
| 22.268636
| 22.738684
| 22.947525
| 23.913602
| 24.480546
| 24.865201
| 25.42315
| 22.084062
| 22.241344
| 22.445541
| 23.552599
| 24.317218
| 24.654647
| 25.522032
| 22.318462
| 22.301149
| 22.217668
| 21.771387
| 21.488253
| 21.951187
| 22.904214
| 24.135595
| -0.729111
| -0.788681
| 40.788383
| 12.642968
| 33.164712
| 22.01482
| 22.917464
| 25.835525
| 26.101126
| 37.931034
| 21.089579
| 22.940062
| 0.976821
| 40.938513
| -65.768205
| -99.023179
| 1,332,359,600
| -0.151306
| 11
| 22.890903
| 22.594816
| 0.918747
| 24.432311
| 20.757322
| 0.835668
| 22.685043
| 24.35638
| 21.013707
| 24.725014
| 21.089579
| 22.907297
| 22.514528
| 22.235865
| 21.879627
| 22.870766
| 23.149429
| 23.867052
| 23.336278
| 22.907297
| 22.478315
| 21.867562
| 21.089579
| 24.725014
| 1
| 0.026841
| 0
| 533,478,800
|
AAPL
| 2016-01-28T00:00:00
| 21.259037
| 21.356193
| 20.874934
| 21.191255
| 222,715,200
| 22.024084
| 22.429313
| 22.818681
| 24.423649
| 25.018385
| 25.091976
| 26.427503
| 21.963426
| 22.012501
| 22.113313
| 22.60417
| 22.817641
| 23.809501
| 24.395769
| 24.793792
| 25.381716
| 21.931406
| 22.114127
| 22.316364
| 23.425263
| 24.216896
| 24.578039
| 25.47026
| 21.751141
| 21.909321
| 21.964402
| 21.743426
| 21.402785
| 21.803137
| 22.745842
| 24.052503
| -0.75564
| -0.782073
| 41.254184
| 12.053293
| 33.698093
| 21.907498
| 22.799974
| 25.426567
| 25.882097
| 45.560582
| 20.874934
| 22.940062
| 18.5995
| 30.994616
| -65.524324
| -81.4005
| 1,555,074,800
| -0.133544
| 12
| 22.887893
| 22.429313
| 0.839062
| 24.107436
| 20.75119
| 0.801131
| 22.549233
| 24.151495
| 20.946971
| 24.560068
| 20.874934
| 22.717501
| 21.343389
| 20.853844
| 20.600034
| 21.597199
| 22.086744
| 23.690376
| 23.152346
| 22.717501
| 22.282655
| 21.663552
| 20.874934
| 24.560068
| 0
| 0.082553
| 222,715,200
| 0
|
AAPL
| 2016-01-29T00:00:00
| 21.993349
| 21.993349
| 21.317778
| 21.417194
| 257,666,000
| 21.974828
| 22.316567
| 22.729298
| 24.347551
| 24.976858
| 25.066073
| 26.396087
| 21.969411
| 22.009019
| 22.094857
| 22.548641
| 22.754234
| 23.73828
| 24.332548
| 24.738338
| 25.348
| 21.925817
| 22.072607
| 22.252877
| 23.329957
| 24.13729
| 24.51668
| 25.426139
| 21.450593
| 21.635694
| 21.804242
| 21.712927
| 21.330545
| 21.667241
| 22.593746
| 23.969917
| -0.709237
| -0.767506
| 40.351424
| 17.371829
| 31.299345
| 21.907498
| 22.799974
| 25.348053
| 25.854984
| 50.647956
| 20.874934
| 22.940062
| 54.157199
| 24.57784
| -28.628736
| -45.842801
| 1,812,740,800
| -0.064818
| 13
| 22.885988
| 22.316567
| 0.72561
| 23.767788
| 20.865346
| 0.810652
| 22.496292
| 24.117596
| 20.874987
| 24.182749
| 20.874934
| 22.528841
| 21.163388
| 20.970583
| 20.682128
| 21.451842
| 21.644647
| 23.402104
| 22.919163
| 22.528841
| 22.138519
| 21.582806
| 20.874934
| 24.182749
| 0
| 0.129774
| 257,666,000
| 0
|
AAPL
| 2016-02-01T00:00:00
| 21.787745
| 21.851008
| 21.555023
| 21.796782
| 163,774,000
| 21.959011
| 22.216813
| 22.619218
| 24.269555
| 24.93202
| 25.031274
| 26.364324
| 21.933077
| 21.968787
| 22.047609
| 22.479469
| 22.679888
| 23.661788
| 24.265579
| 24.67991
| 25.312575
| 21.891802
| 22.022243
| 22.180449
| 23.229572
| 24.053366
| 24.451763
| 25.380285
| 21.418031
| 21.53023
| 21.72086
| 21.680914
| 21.264335
| 21.539754
| 22.445971
| 23.886983
| -0.6812
| -0.750245
| 39.513146
| 16.611687
| 29.929775
| 21.907498
| 22.799974
| 25.305688
| 25.854984
| 46.336386
| 20.874934
| 22.940062
| 44.20118
| 38.98596
| -25.756671
| -55.79882
| 1,648,966,800
| -0.028206
| 12
| 22.884504
| 22.216813
| 0.64622
| 23.509253
| 20.924372
| 0.80807
| 22.428811
| 24.044952
| 20.81267
| 23.916138
| 20.874934
| 22.395536
| 21.768159
| 21.542968
| 21.092588
| 22.218539
| 22.44373
| 23.198413
| 22.754398
| 22.395536
| 22.036673
| 21.525751
| 20.874934
| 23.916138
| 1
| 0.069499
| 0
| 163,774,000
|
AAPL
| 2016-02-02T00:00:00
| 21.347157
| 21.699628
| 21.301967
| 21.559542
| 149,428,800
| 21.909756
| 22.094012
| 22.496757
| 24.16648
| 24.886048
| 24.99693
| 26.331942
| 21.815893
| 21.855764
| 21.939847
| 22.376531
| 22.577371
| 23.571018
| 24.188779
| 24.613915
| 25.273118
| 21.780556
| 21.939418
| 22.082599
| 23.114969
| 23.959027
| 24.37881
| 25.330363
| 21.448108
| 21.434792
| 21.576522
| 21.622398
| 21.191664
| 21.413317
| 22.297727
| 23.802128
| -0.686617
| -0.737519
| 39.016335
| 15.787209
| 31.029788
| 21.907498
| 22.799974
| 25.218135
| 25.854984
| 40.610031
| 20.874934
| 22.940062
| 22.866524
| 40.408301
| -36.315562
| -77.133476
| 1,499,538,000
| -0.103502
| 11
| 22.88261
| 22.094012
| 0.555954
| 23.205919
| 20.982105
| 0.807909
| 22.325796
| 23.941614
| 20.709979
| 23.916138
| 20.874934
| 22.395536
| 21.731259
| 21.611509
| 21.435273
| 21.907494
| 22.027244
| 23.198413
| 22.754398
| 22.395536
| 22.036673
| 21.525751
| 20.874934
| 23.916138
| 1
| 0.017617
| 0
| 149,428,800
|
AAPL
| 2016-02-03T00:00:00
| 21.769672
| 21.880384
| 21.256781
| 21.464649
| 183,857,200
| 21.899813
| 22.022162
| 22.402132
| 24.065122
| 24.840759
| 24.961366
| 26.298494
| 21.806649
| 21.840111
| 21.913666
| 22.321362
| 22.51524
| 23.500377
| 24.125118
| 24.557593
| 25.238258
| 21.755086
| 21.908529
| 22.026669
| 23.020976
| 23.877017
| 24.314904
| 25.284967
| 21.535743
| 21.48074
| 21.489787
| 21.595168
| 21.131697
| 21.296713
| 22.154199
| 23.717408
| -0.649332
| -0.719882
| 38.169167
| 16.634683
| 29.03738
| 21.907498
| 22.799974
| 25.071836
| 25.854984
| 48.174213
| 20.874934
| 22.940062
| 43.326071
| 36.797925
| -22.146216
| -56.673929
| 1,683,395,200
| -0.044817
| 12
| 22.880926
| 22.022162
| 0.493992
| 23.010146
| 21.034178
| 0.789672
| 22.272832
| 23.852176
| 20.693489
| 23.129853
| 20.874934
| 22.002393
| 21.449584
| 21.19954
| 21.051922
| 21.597201
| 21.847245
| 22.597692
| 22.268473
| 22.002393
| 21.736313
| 21.357486
| 20.874934
| 23.129853
| 0
| 0.073169
| 183,857,200
| 0
|
AAPL
| 2016-02-04T00:00:00
| 21.944588
| 22.110422
| 21.624279
| 21.776483
| 185,886,800
| 21.918435
| 21.981765
| 22.297151
| 23.964912
| 24.800262
| 24.923861
| 26.26669
| 21.834237
| 21.859106
| 21.918423
| 22.28711
| 22.471344
| 23.439366
| 24.067736
| 24.505851
| 25.205485
| 21.763227
| 21.901141
| 21.991473
| 22.937818
| 23.800802
| 24.255166
| 25.241645
| 21.672145
| 21.623715
| 21.515953
| 21.598012
| 21.09169
| 21.195321
| 22.017503
| 23.63362
| -0.598766
| -0.695659
| 36.902079
| 18.204158
| 27.552145
| 21.907498
| 22.799974
| 25.071836
| 25.854984
| 45.583593
| 20.874934
| 22.940062
| 51.79602
| 39.329538
| -5.086498
| -48.20398
| 1,869,282,000
| -0.015407
| 13
| 22.879496
| 21.981765
| 0.463197
| 22.90816
| 21.055371
| 0.747898
| 22.241571
| 23.737367
| 20.745774
| 22.940062
| 20.874934
| 21.907498
| 21.635613
| 21.390841
| 21.012009
| 22.014444
| 22.259216
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.120301
| 185,886,800
| 0
|
AAPL
| 2016-02-05T00:00:00
| 21.3585
| 22.017292
| 21.283535
| 21.926424
| 185,672,400
| 21.762764
| 21.960077
| 22.18156
| 23.859985
| 24.749881
| 24.878021
| 26.230048
| 21.739089
| 21.768087
| 21.832281
| 22.202691
| 22.38574
| 23.357763
| 23.99644
| 24.443527
| 25.167207
| 21.661421
| 21.841782
| 21.919269
| 22.835606
| 23.71023
| 24.184565
| 25.192807
| 21.660172
| 21.639157
| 21.534995
| 21.569115
| 21.057395
| 21.099763
| 21.881329
| 23.548652
| -0.59908
| -0.676343
| 36.167758
| 16.806834
| 29.001819
| 21.834063
| 22.717501
| 25.040769
| 25.854984
| 45.24333
| 20.874934
| 22.940062
| 23.415788
| 39.512626
| -27.113911
| -76.584212
| 1,683,609,600
| 0.019749
| 12
| 22.877179
| 21.960077
| 0.482298
| 22.924674
| 20.99548
| 0.733172
| 22.157469
| 23.623814
| 20.691124
| 22.940062
| 20.874934
| 21.907498
| 21.893096
| 21.675771
| 21.406954
| 22.161914
| 22.379239
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| 0.059997
| 0
| 185,672,400
|
AAPL
| 2016-02-08T00:00:00
| 21.583393
| 21.740139
| 21.135869
| 21.156313
| 216,085,600
| 21.67432
| 21.943872
| 22.093582
| 23.754449
| 24.696379
| 24.832248
| 26.19336
| 21.70795
| 21.734506
| 21.793991
| 22.146391
| 22.324021
| 23.28818
| 23.932939
| 24.386891
| 25.131547
| 21.628808
| 21.805907
| 21.873257
| 22.746328
| 23.626901
| 24.119325
| 25.146572
| 21.625621
| 21.612351
| 21.544205
| 21.536166
| 21.034397
| 21.016335
| 21.749927
| 23.46364
| -0.574558
| -0.655986
| 35.669558
| 15.735626
| 28.710881
| 21.492678
| 22.528841
| 25.03738
| 25.854984
| 47.963529
| 20.874934
| 22.940062
| 34.305841
| 36.505883
| -32.636463
| -65.694159
| 1,899,695,200
| 0.09069
| 13
| 22.874889
| 21.943872
| 0.489549
| 22.922969
| 20.964775
| 0.725497
| 22.102795
| 23.553789
| 20.6518
| 22.940062
| 20.874934
| 21.907498
| 21.553109
| 21.088926
| 20.819352
| 21.822683
| 22.286866
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.108137
| 216,085,600
| 0
|
AAPL
| 2016-02-09T00:00:00
| 21.57884
| 21.794652
| 21.338041
| 21.419822
| 177,324,800
| 21.572993
| 21.909703
| 22.00461
| 23.652663
| 24.642846
| 24.786136
| 26.155969
| 21.682128
| 21.706203
| 21.760891
| 22.094796
| 22.2667
| 23.221147
| 23.870989
| 24.331286
| 25.096197
| 21.611448
| 21.771143
| 21.833661
| 22.66101
| 23.54486
| 24.054901
| 25.100656
| 21.559672
| 21.58312
| 21.530458
| 21.500697
| 21.020334
| 20.943288
| 21.624369
| 23.378706
| -0.549161
| -0.634621
| 35.080148
| 15.548402
| 27.295172
| 21.492678
| 22.395536
| 24.798445
| 25.770255
| 47.684826
| 20.874934
| 22.940062
| 34.085379
| 30.602336
| -26.098416
| -65.914621
| 1,722,370,400
| 0.077145
| 12
| 22.873009
| 21.909703
| 0.490008
| 22.889719
| 20.929687
| 0.68113
| 22.052894
| 23.415155
| 20.690634
| 22.940062
| 20.874934
| 21.907498
| 21.486467
| 21.232795
| 20.882196
| 21.837065
| 22.090737
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| 0.048756
| 177,324,800
| 0
|
AAPL
| 2016-02-10T00:00:00
| 21.415283
| 21.887797
| 21.376665
| 21.790113
| 169,374,400
| 21.603756
| 21.851201
| 21.932954
| 23.5486
| 24.581913
| 24.743991
| 26.115118
| 21.628759
| 21.653309
| 21.70772
| 22.033022
| 22.201206
| 23.150329
| 23.806365
| 24.273543
| 25.059571
| 21.582773
| 21.724055
| 21.788328
| 22.573269
| 23.459925
| 23.988151
| 25.053485
| 21.477531
| 21.520132
| 21.500879
| 21.455156
| 21.011592
| 20.876254
| 21.504087
| 23.293345
| -0.536052
| -0.614907
| 34.308402
| 15.698473
| 25.763709
| 21.623145
| 22.395536
| 24.474781
| 25.451675
| 47.286262
| 20.874934
| 22.940062
| 26.165432
| 31.518884
| -24.425205
| -73.834568
| 1,552,996,000
| 0.038576
| 11
| 22.870993
| 21.851201
| 0.474707
| 22.800615
| 20.901787
| 0.670191
| 21.99217
| 23.332552
| 20.651787
| 22.940062
| 20.874934
| 21.907498
| 21.570511
| 21.34637
| 21.1139
| 21.802981
| 22.027123
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| -0.002259
| 0
| 169,374,400
|
AAPL
| 2016-02-11T00:00:00
| 21.285797
| 21.517511
| 21.033639
| 21.306243
| 200,298,800
| 21.606432
| 21.815258
| 21.874285
| 23.439734
| 24.508515
| 24.701609
| 26.075949
| 21.560167
| 21.586488
| 21.642809
| 21.965092
| 22.13079
| 23.07721
| 23.740034
| 24.21438
| 25.022021
| 21.524962
| 21.670207
| 21.738547
| 22.484532
| 23.373185
| 23.919672
| 25.005432
| 21.382647
| 21.410797
| 21.443641
| 21.401141
| 21.004714
| 20.813724
| 21.387481
| 23.207167
| -0.530002
| -0.597926
| 34.073651
| 14.849091
| 28.205414
| 21.57203
| 22.002393
| 24.474781
| 25.451675
| 34.610706
| 20.874934
| 22.940062
| 19.895308
| 26.715373
| -47.49608
| -80.104692
| 1,352,697,200
| 0.09148
| 10
| 22.868404
| 21.815258
| 0.489462
| 22.794182
| 20.836334
| 0.621477
| 21.924896
| 23.16785
| 20.681942
| 22.940062
| 20.874934
| 21.907498
| 21.559915
| 21.232033
| 21.048783
| 21.743165
| 22.071047
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| -0.045865
| 0
| 200,298,800
|
AAPL
| 2016-02-12T00:00:00
| 21.351679
| 21.467536
| 21.129054
| 21.397114
| 161,405,600
| 21.542265
| 21.758547
| 21.856661
| 23.336523
| 24.447394
| 24.655925
| 26.039252
| 21.518469
| 21.543796
| 21.59802
| 21.909327
| 22.070858
| 23.009542
| 23.677183
| 24.157693
| 24.9855
| 21.478643
| 21.626057
| 21.698346
| 22.402647
| 23.29011
| 23.853337
| 24.958425
| 21.309233
| 21.336849
| 21.379344
| 21.360844
| 21.000265
| 20.757226
| 21.275398
| 23.120923
| -0.513967
| -0.581134
| 33.855669
| 14.267543
| 27.100783
| 21.57203
| 21.907498
| 24.234151
| 25.211045
| 38.639549
| 20.874934
| 22.793192
| 24.853033
| 23.637924
| -42.150012
| -75.146967
| 1,514,102,800
| 0.071714
| 11
| 22.86641
| 21.758547
| 0.473103
| 22.704752
| 20.812342
| 0.608212
| 21.870304
| 23.086728
| 20.653879
| 22.940062
| 20.874934
| 21.907498
| 21.278982
| 21.040453
| 20.79511
| 21.524326
| 21.762855
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.017081
| 0
| 161,405,600
|
AAPL
| 2016-02-16T00:00:00
| 21.953676
| 22.001382
| 21.492522
| 21.585661
| 196,231,600
| 21.558858
| 21.758935
| 21.858508
| 23.250142
| 24.396489
| 24.620334
| 26.009456
| 21.605511
| 21.61832
| 21.652736
| 21.913359
| 22.061844
| 22.968136
| 23.631827
| 24.114049
| 24.955332
| 21.553445
| 21.64464
| 21.705809
| 22.348418
| 23.224486
| 23.799827
| 24.917772
| 21.4528
| 21.441894
| 21.435345
| 21.37282
| 21.014474
| 20.716341
| 21.174984
| 23.037351
| -0.447524
| -0.554412
| 32.356852
| 19.35278
| 25.071127
| 21.57203
| 21.907498
| 23.845527
| 24.822421
| 44.077927
| 20.874934
| 22.110422
| 87.31303
| 44.020457
| 8.605943
| -12.68697
| 1,710,334,400
| 0.073178
| 12
| 22.864954
| 21.758935
| 0.473268
| 22.70547
| 20.8124
| 0.60927
| 21.878244
| 23.096783
| 20.659705
| 22.940062
| 20.874934
| 21.907498
| 21.316089
| 21.164643
| 20.977607
| 21.503125
| 21.654572
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.070815
| 196,231,600
| 0
|
AAPL
| 2016-02-17T00:00:00
| 22.289886
| 22.310331
| 21.842362
| 21.960489
| 179,452,800
| 21.653131
| 21.781444
| 21.859615
| 23.175365
| 24.335908
| 24.586035
| 25.977103
| 21.742386
| 21.740423
| 21.750759
| 21.947589
| 22.079386
| 22.941538
| 23.596513
| 24.077927
| 24.92881
| 21.68636
| 21.695207
| 21.738992
| 22.310761
| 23.169049
| 23.753679
| 24.880761
| 21.805494
| 21.719019
| 21.631775
| 21.446813
| 21.054043
| 20.695685
| 21.089456
| 22.957957
| -0.363547
| -0.516239
| 30.32436
| 21.914949
| 23.694624
| 21.671985
| 21.907498
| 23.845527
| 24.822421
| 63.934889
| 20.874934
| 22.310331
| 98.575695
| 70.247253
| 48.129009
| -1.424305
| 1,889,787,200
| 0.12308
| 13
| 22.864116
| 21.781444
| 0.487794
| 22.757031
| 20.805856
| 0.535373
| 21.917448
| 22.988194
| 20.846703
| 22.940062
| 20.874934
| 21.907498
| 21.81586
| 21.630338
| 21.307
| 22.139198
| 22.32472
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.116403
| 179,452,800
| 0
|
AAPL
| 2016-02-18T00:00:00
| 21.867352
| 22.464807
| 21.828731
| 22.453448
| 156,084,000
| 21.662899
| 21.781356
| 21.830896
| 23.074831
| 24.265914
| 24.545981
| 25.942917
| 21.767379
| 21.763501
| 21.768697
| 21.940295
| 22.063076
| 22.899413
| 23.551009
| 24.034153
| 24.898348
| 21.725309
| 21.703389
| 21.739587
| 22.259466
| 23.104087
| 23.699844
| 24.839868
| 22.062802
| 21.940617
| 21.801949
| 21.533369
| 21.100866
| 20.686094
| 21.012941
| 22.880714
| -0.327317
| -0.478455
| 28.184183
| 22.091316
| 21.932006
| 21.749223
| 21.907498
| 23.845527
| 24.822421
| 56.739374
| 21.033639
| 22.464807
| 58.254001
| 81.380909
| 38.710747
| -41.745999
| 1,733,703,200
| 0.067448
| 12
| 22.862855
| 21.781356
| 0.487778
| 22.756911
| 20.805801
| 0.546431
| 21.912677
| 23.005539
| 20.819815
| 22.940062
| 20.874934
| 21.907498
| 22.147526
| 21.984722
| 21.679558
| 22.452691
| 22.615495
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| 0.054799
| 0
| 156,084,000
|
AAPL
| 2016-02-19T00:00:00
| 21.817381
| 21.980943
| 21.762861
| 21.808294
| 141,496,800
| 21.650179
| 21.784307
| 21.823406
| 22.976686
| 24.198343
| 24.50608
| 25.911715
| 21.777379
| 21.773297
| 21.776186
| 21.929121
| 22.044176
| 22.85698
| 23.505387
| 23.990257
| 24.867692
| 21.753396
| 21.70682
| 21.738548
| 22.210154
| 23.039652
| 23.645812
| 24.798818
| 22.130517
| 22.046117
| 21.905076
| 21.619094
| 21.151657
| 20.685192
| 20.944827
| 22.805259
| -0.299187
| -0.442601
| 26.277774
| 21.500762
| 22.153148
| 21.749223
| 21.907498
| 23.804291
| 24.822421
| 47.702043
| 21.033639
| 22.464807
| 54.762404
| 70.5307
| 12.615407
| -45.237596
| 1,592,206,400
| 0.055543
| 11
| 22.861657
| 21.784307
| 0.48781
| 22.759926
| 20.808688
| 0.509558
| 21.903601
| 22.922716
| 20.884486
| 22.940062
| 20.874934
| 21.907498
| 22.05363
| 21.642453
| 21.417554
| 22.278529
| 22.689706
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 1
| 0.001853
| 141,496,800
| 0
|
AAPL
| 2016-02-22T00:00:00
| 22.008198
| 22.012742
| 21.790115
| 21.878711
| 137,123,200
| 21.715149
| 21.738956
| 21.804297
| 22.882584
| 24.128277
| 24.473193
| 25.882347
| 21.823543
| 21.816006
| 21.81188
| 21.936309
| 22.041409
| 22.823695
| 23.465987
| 23.951008
| 24.839239
| 21.818491
| 21.728143
| 21.752762
| 22.172175
| 22.982016
| 23.596349
| 24.759977
| 22.095189
| 22.086616
| 21.987858
| 21.706815
| 21.209742
| 20.695528
| 20.887277
| 22.732406
| -0.258517
| -0.405784
| 24.438489
| 21.29471
| 21.520685
| 21.749223
| 21.907498
| 23.709961
| 24.822421
| 52.890047
| 21.033639
| 22.464807
| 68.095348
| 60.370584
| 31.37738
| -31.904652
| 1,729,329,600
| 0.026969
| 12
| 22.86071
| 21.738956
| 0.413666
| 22.566288
| 20.911625
| 0.49415
| 21.913563
| 22.901864
| 20.925262
| 22.940062
| 20.874934
| 21.907498
| 21.853728
| 21.726513
| 21.635646
| 21.944596
| 22.071811
| 22.452691
| 22.151183
| 21.907498
| 21.663812
| 21.316871
| 20.874934
| 22.940062
| 0
| 0.056575
| 137,123,200
| 0
|
AAPL
| 2016-02-23T00:00:00
| 21.510696
| 21.921873
| 21.478893
| 21.899156
| 127,770,400
| 21.707879
| 21.691099
| 21.786889
| 22.790326
| 24.047408
| 24.442936
| 25.84963
| 21.760974
| 21.760495
| 21.765544
| 21.897617
| 22.000585
| 22.772204
| 23.414532
| 23.902685
| 24.806119
| 21.781318
| 21.706404
| 21.730178
| 22.118375
| 22.913133
| 23.537686
| 24.716478
| 21.895726
| 21.961302
| 21.970922
| 21.748947
| 21.2582
| 20.706949
| 20.834259
| 22.660095
| -0.263394
| -0.377306
| 23.378777
| 19.844121
| 24.060024
| 21.749223
| 21.907498
| 23.494183
| 24.744469
| 52.112415
| 21.033639
| 22.464807
| 33.333446
| 52.063733
| -7.640927
| -66.666554
| 1,601,559,200
| 0.041508
| 11
| 22.859316
| 21.691099
| 0.378799
| 22.448698
| 20.9335
| 0.49726
| 21.875195
| 22.869714
| 20.880675
| 22.793192
| 20.874934
| 21.834063
| 21.937018
| 21.861295
| 21.714391
| 22.083922
| 22.159645
| 22.340483
| 22.060417
| 21.834063
| 21.607708
| 21.285441
| 20.874934
| 22.793192
| 1
| 0.00308
| 0
| 127,770,400
|
AAPL
| 2016-02-24T00:00:00
| 21.831005
| 21.894612
| 21.199474
| 21.349407
| 145,022,800
| 21.733095
| 21.653044
| 21.78654
| 22.701989
| 23.97252
| 24.413093
| 25.815872
| 21.77498
| 21.773315
| 21.775615
| 21.891562
| 21.98754
| 22.735295
| 23.37286
| 23.861661
| 24.776516
| 21.803704
| 21.719728
| 21.733571
| 22.080755
| 22.854806
| 23.485965
| 24.676492
| 21.774786
| 21.840084
| 21.939774
| 21.783515
| 21.305281
| 20.725017
| 20.789224
| 22.589498
| -0.238661
| -0.349577
| 22.91814
| 18.100275
| 25.478023
| 21.749223
| 21.907498
| 23.399858
| 24.701544
| 50.813708
| 21.033639
| 22.464807
| 55.714367
| 52.381054
| -0.018196
| -44.285633
| 1,746,582,000
| 0.045326
| 12
| 22.858112
| 21.653044
| 0.316651
| 22.286347
| 21.019741
| 0.502369
| 21.870986
| 22.875725
| 20.866248
| 22.464807
| 20.874934
| 21.66987
| 21.637154
| 21.352435
| 21.194174
| 21.795415
| 22.080134
| 22.089597
| 21.857475
| 21.66987
| 21.482265
| 21.215166
| 20.874934
| 22.464807
| 0
| 0.057326
| 145,022,800
| 0
|
AAPL
| 2016-02-25T00:00:00
| 21.980942
| 21.980942
| 21.637915
| 21.819651
| 110,330,800
| 21.789661
| 21.696709
| 21.791014
| 22.630161
| 23.901318
| 24.386369
| 25.784319
| 21.816172
| 21.811066
| 21.807204
| 21.899687
| 21.987032
| 22.705712
| 23.336231
| 23.824419
| 24.7487
| 21.848767
| 21.750956
| 21.748525
| 22.052478
| 22.802396
| 23.437803
| 24.638333
| 21.772591
| 21.806292
| 21.91649
| 21.826547
| 21.352896
| 20.751019
| 20.753419
| 22.521141
| -0.204604
| -0.320583
| 22.271067
| 18.415566
| 24.341284
| 21.79693
| 21.907498
| 23.160922
| 24.701544
| 50.485532
| 21.033639
| 22.464807
| 66.190889
| 51.746234
| 37.254945
| -33.809111
| 1,856,912,800
| 0.229071
| 13
| 22.857332
| 21.696709
| 0.297094
| 22.290896
| 21.102521
| 0.492147
| 21.881458
| 22.865751
| 20.897165
| 22.464807
| 20.874934
| 21.66987
| 21.641697
| 21.388782
| 20.946558
| 22.08392
| 22.336836
| 22.089597
| 21.857475
| 21.66987
| 21.482265
| 21.215166
| 20.874934
| 22.464807
| 0
| 0.10342
| 110,330,800
| 0
|
AAPL
| 2016-02-26T00:00:00
| 22.015013
| 22.267169
| 21.940046
| 22.08089
| 115,964,400
| 21.862583
| 21.734508
| 21.80128
| 22.562179
| 23.830148
| 24.358185
| 25.753441
| 21.85594
| 21.848147
| 21.839175
| 21.910171
| 21.989185
| 22.678626
| 23.301462
| 23.78859
| 24.721499
| 21.88974
| 21.781271
| 21.765756
| 22.028355
| 22.752757
| 23.390846
| 24.600828
| 21.865225
| 21.859991
| 21.922915
| 21.877421
| 21.401537
| 20.78373
| 20.726312
| 22.455085
| -0.17287
| -0.29104
| 20.972989
| 21.442314
| 23.274813
| 21.83214
| 21.907498
| 22.787548
| 24.482379
| 60.284633
| 21.033639
| 22.464807
| 68.571529
| 63.492262
| 77.779031
| -31.428471
| 1,972,877,200
| 0.178137
| 14
| 22.856545
| 21.734508
| 0.286376
| 22.30726
| 21.161755
| 0.463101
| 21.894178
| 22.82038
| 20.967975
| 22.464807
| 21.033639
| 21.749223
| 21.8666
| 21.752257
| 21.523573
| 22.095284
| 22.209626
| 22.127051
| 21.918101
| 21.749223
| 21.580345
| 21.339909
| 21.033639
| 22.464807
| 0
| 0.142313
| 0
| 115,964,400
|
AAPL
| 2016-02-29T00:00:00
| 21.965036
| 22.314878
| 21.955949
| 22.003655
| 140,865,200
| 21.923919
| 21.733092
| 21.763273
| 22.502189
| 23.759788
| 24.328602
| 25.722156
| 21.87776
| 21.8694
| 21.858538
| 21.915159
| 21.987327
| 22.650642
| 23.266293
| 23.75248
| 24.694071
| 21.908368
| 21.803226
| 21.778353
| 22.004937
| 22.703675
| 23.343457
| 24.563132
| 21.96836
| 21.921992
| 21.940306
| 21.927948
| 21.450332
| 20.821757
| 20.706279
| 22.390899
| -0.150025
| -0.262837
| 19.654942
| 21.041129
| 22.129162
| 21.83214
| 21.907498
| 22.641249
| 24.414345
| 56.325296
| 21.033639
| 22.464807
| 65.079533
| 66.613984
| 78.001083
| -34.920467
| 1,832,012,000
| 0.063878
| 13
| 22.855534
| 21.733092
| 0.285097
| 22.303285
| 21.162899
| 0.445577
| 21.900926
| 22.79208
| 21.009772
| 22.464807
| 21.033639
| 21.749223
| 22.074076
| 21.880983
| 21.746953
| 22.208106
| 22.401199
| 22.127051
| 21.918101
| 21.749223
| 21.580345
| 21.339909
| 21.033639
| 22.464807
| 1
| 0.074855
| 0
| 140,865,200
|
AAPL
| 2016-03-01T00:00:00
| 22.837366
| 22.891886
| 22.130868
| 22.183118
| 201,628,400
| 22.012288
| 21.785573
| 21.778054
| 22.455805
| 23.712507
| 24.30655
| 25.69194
| 22.069681
| 22.045393
| 22.009127
| 21.998996
| 22.052715
| 22.657965
| 23.255005
| 23.734359
| 24.675596
| 22.074449
| 21.908395
| 21.860975
| 22.018082
| 22.679401
| 23.313927
| 24.534428
| 22.28288
| 22.193422
| 22.120289
| 22.042234
| 21.525294
| 20.880451
| 20.701586
| 22.331887
| -0.060829
| -0.222435
| 19.278206
| 26.003362
| 19.464753
| 22.04568
| 21.907498
| 22.656502
| 24.314929
| 66.199
| 21.033639
| 22.891886
| 97.066041
| 76.905701
| 178.086422
| -2.933959
| 2,033,640,400
| 0.087209
| 14
| 22.855505
| 21.785573
| 0.377364
| 22.540301
| 21.030845
| 0.479165
| 21.990111
| 22.948442
| 21.03178
| 22.891886
| 21.033639
| 21.962762
| 22.078621
| 21.842365
| 21.719693
| 22.201293
| 22.43755
| 22.45334
| 22.182036
| 21.962762
| 21.743489
| 21.431304
| 21.033639
| 22.891886
| 0
| 0.116804
| 201,628,400
| 0
|
AAPL
| 2016-03-02T00:00:00
| 22.887344
| 22.919148
| 22.635186
| 22.832824
| 132,678,400
| 22.072033
| 21.862582
| 21.789864
| 22.421085
| 23.667881
| 24.28619
| 25.662176
| 22.233214
| 22.198475
| 22.144237
| 22.079755
| 22.116917
| 22.66696
| 23.24533
| 23.717586
| 24.657803
| 22.233551
| 22.013326
| 21.946305
| 22.035005
| 22.657686
| 23.285824
| 24.506522
| 22.659333
| 22.536955
| 22.385763
| 22.193472
| 21.623085
| 20.957254
| 20.711334
| 22.277823
| 0.013734
| -0.175202
| 18.979252
| 25.376641
| 18.721046
| 22.059311
| 21.897041
| 22.62939
| 24.314929
| 69.518181
| 21.033639
| 22.919148
| 98.313261
| 86.819612
| 194.934924
| -1.686739
| 2,166,318,800
| 0.154565
| 15
| 22.855539
| 21.862582
| 0.435815
| 22.734211
| 20.990953
| 0.462939
| 22.075562
| 23.00144
| 21.149684
| 22.919148
| 21.033639
| 21.976393
| 22.62004
| 22.348194
| 21.859022
| 23.109212
| 23.381058
| 22.474168
| 22.198883
| 21.976393
| 21.753903
| 21.437138
| 21.033639
| 22.919148
| 0
| 0.152087
| 132,678,400
| 0
|
AAPL
| 2016-03-03T00:00:00
| 23.05772
| 23.105426
| 22.819191
| 22.848725
| 147,822,800
| 22.19107
| 21.926985
| 21.867866
| 22.403104
| 23.626701
| 24.270413
| 25.631673
| 22.398115
| 22.354702
| 22.284773
| 22.168661
| 22.189287
| 22.682284
| 23.240393
| 23.704519
| 24.641882
| 22.412766
| 22.127148
| 22.043833
| 22.059971
| 22.641629
| 23.261498
| 24.480607
| 23.026683
| 22.884579
| 22.696655
| 22.371565
| 21.744675
| 21.051079
| 20.736104
| 22.228896
| 0.085587
| -0.123044
| 19.051465
| 26.957754
| 17.975491
| 22.15245
| 21.99018
| 22.62939
| 24.101411
| 73.242056
| 21.129054
| 23.105426
| 97.586213
| 97.655171
| 196.765115
| -2.413787
| 2,314,141,600
| 0.150087
| 16
| 22.855778
| 21.926985
| 0.510187
| 22.947358
| 20.906611
| 0.448822
| 22.1691
| 23.066744
| 21.271457
| 23.105426
| 21.033639
| 22.069532
| 22.813893
| 22.708638
| 22.529931
| 22.9926
| 23.097855
| 22.616484
| 22.314003
| 22.069532
| 21.825061
| 21.477001
| 21.033639
| 23.105426
| 0
| 0.181493
| 147,822,800
| 0
|
AAPL
| 2016-03-04T00:00:00
| 23.400743
| 23.568849
| 23.028185
| 23.255355
| 184,220,400
| 22.349406
| 21.999793
| 21.953534
| 22.386108
| 23.600278
| 24.252172
| 25.60302
| 22.598641
| 22.544891
| 22.456461
| 22.280668
| 22.282476
| 22.710459
| 23.244613
| 23.698504
| 24.629532
| 22.632707
| 22.267506
| 22.161746
| 22.099094
| 22.635683
| 23.244277
| 24.458408
| 23.361134
| 23.215839
| 23.021096
| 22.586522
| 21.890952
| 21.164173
| 20.777517
| 22.185875
| 0.168271
| -0.064781
| 19.883467
| 31.36089
| 16.628421
| 22.384161
| 22.221891
| 22.466142
| 24.092369
| 75.055625
| 21.199474
| 23.568849
| 92.905089
| 96.268188
| 209.018856
| -7.094911
| 2,498,362,000
| 0.153449
| 17
| 22.856582
| 21.999793
| 0.60746
| 23.214713
| 20.784872
| 0.463263
| 22.2864
| 23.212927
| 21.359873
| 23.568849
| 21.033639
| 22.301244
| 22.994112
| 22.882799
| 22.707878
| 23.169033
| 23.280347
| 22.970539
| 22.600398
| 22.301244
| 22.002089
| 21.576174
| 21.033639
| 23.568849
| 0
| 0.205727
| 184,220,400
| 0
|
AAPL
| 2016-03-07T00:00:00
| 23.141773
| 23.359856
| 22.935048
| 23.259901
| 143,315,600
| 22.462764
| 22.088956
| 21.999471
| 22.364385
| 23.564858
| 24.232512
| 25.573083
| 22.707267
| 22.653415
| 22.561894
| 22.358951
| 22.348575
| 22.727373
| 23.241907
| 23.68748
| 24.614729
| 22.776774
| 22.376266
| 22.253149
| 22.128728
| 22.623617
| 23.222289
| 24.433918
| 23.488676
| 23.41323
| 23.264752
| 22.798261
| 22.045592
| 21.28671
| 20.830442
| 22.147095
| 0.210475
| -0.00973
| 20.3932
| 29.322574
| 16.847535
| 22.384161
| 22.301244
| 22.353736
| 23.985047
| 65.858191
| 21.199474
| 23.568849
| 81.975191
| 90.822164
| 155.355871
| -18.024809
| 2,355,046,400
| 0.200678
| 16
| 22.856909
| 22.088956
| 0.638461
| 23.365878
| 20.812034
| 0.45012
| 22.367864
| 23.268104
| 21.467624
| 23.568849
| 21.033639
| 22.301244
| 23.332592
| 23.096336
| 22.791929
| 23.637
| 23.873256
| 22.970539
| 22.600398
| 22.301244
| 22.002089
| 21.576174
| 21.033639
| 23.568849
| 1
| 0.12542
| 0
| 143,315,600
|
AAPL
| 2016-03-08T00:00:00
| 22.950953
| 23.116787
| 22.807836
| 22.89416
| 126,247,600
| 22.60679
| 22.157334
| 22.046
| 22.332609
| 23.52837
| 24.210515
| 25.540703
| 22.756004
| 22.707513
| 22.621749
| 22.412769
| 22.394912
| 22.736141
| 23.23425
| 23.672895
| 24.598174
| 22.865535
| 22.458361
| 22.32634
| 22.151731
| 22.607461
| 23.196911
| 24.407827
| 23.413602
| 23.40977
| 23.380461
| 22.973508
| 22.197756
| 21.411936
| 20.891124
| 22.111418
| 0.22592
| 0.0374
| 20.505735
| 27.921168
| 17.862987
| 22.603382
| 22.301244
| 22.353736
| 23.985047
| 59.179906
| 21.199474
| 23.568849
| 73.92156
| 82.933947
| 113.274475
| -26.07844
| 2,228,798,800
| 0.169904
| 15
| 22.857004
| 22.157334
| 0.654497
| 23.466327
| 20.848341
| 0.440546
| 22.423396
| 23.304489
| 21.542303
| 23.568849
| 21.033639
| 22.301244
| 23.145559
| 22.931262
| 22.720751
| 23.35607
| 23.570367
| 22.970539
| 22.600398
| 22.301244
| 22.002089
| 21.576174
| 21.033639
| 23.568849
| 1
| 0.056129
| 126,247,600
| 0
|
AAPL
| 2016-03-09T00:00:00
| 22.971397
| 23.075895
| 22.778302
| 23.014558
| 108,806,800
| 22.720829
| 22.226962
| 22.110969
| 22.303863
| 23.48131
| 24.192278
| 25.507137
| 22.799083
| 22.755492
| 22.675541
| 22.463553
| 22.439257
| 22.745367
| 23.227333
| 23.659004
| 24.581987
| 22.931828
| 22.535891
| 22.397524
| 22.176781
| 22.592804
| 23.172374
| 24.382262
| 23.235771
| 23.293596
| 23.391189
| 23.113622
| 22.343614
| 21.537506
| 20.957967
| 22.078709
| 0.237078
| 0.077336
| 20.524465
| 26.696658
| 17.514834
| 22.754447
| 22.301244
| 22.353736
| 23.985047
| 67.258675
| 21.199474
| 23.568849
| 74.78444
| 76.89373
| 97.334542
| -25.21556
| 2,337,605,600
| 0.181249
| 16
| 22.857103
| 22.226962
| 0.663723
| 23.554408
| 20.899517
| 0.416369
| 22.475587
| 23.308325
| 21.642849
| 23.568849
| 21.033639
| 22.301244
| 22.958525
| 22.800263
| 22.649574
| 23.109214
| 23.267476
| 22.970539
| 22.600398
| 22.301244
| 22.002089
| 21.576174
| 21.033639
| 23.568849
| 0
| 0.096605
| 0
| 108,806,800
|
AAPL
| 2016-03-10T00:00:00
| 22.982758
| 23.225829
| 22.751045
| 23.03728
| 134,054,400
| 22.82101
| 22.305336
| 22.159493
| 22.280812
| 23.429912
| 24.170442
| 25.476898
| 22.835818
| 22.796813
| 22.722805
| 22.510754
| 22.481065
| 22.754676
| 23.220896
| 23.645613
| 24.566074
| 22.979451
| 22.607872
| 22.464585
| 22.203404
| 22.579684
| 23.148423
| 24.357144
| 23.065943
| 23.153789
| 23.332034
| 23.220773
| 22.478257
| 21.661366
| 21.029654
| 22.04865
| 0.244024
| 0.110673
| 20.830899
| 27.038794
| 16.287559
| 22.762399
| 22.301244
| 22.353736
| 23.985047
| 68.440006
| 21.199474
| 23.568849
| 75.263899
| 74.656633
| 89.971643
| -24.736101
| 2,471,660,000
| 0.23039
| 17
| 22.857237
| 22.305336
| 0.655326
| 23.615987
| 20.994684
| 0.434705
| 22.523889
| 23.393299
| 21.654479
| 23.568849
| 21.033639
| 22.301244
| 22.941865
| 22.807834
| 22.644271
| 23.105428
| 23.239458
| 22.970539
| 22.600398
| 22.301244
| 22.002089
| 21.576174
| 21.033639
| 23.568849
| 0
| 0.130729
| 0
| 134,054,400
|
AAPL
| 2016-03-11T00:00:00
| 23.230373
| 23.234916
| 23.057724
| 23.225829
| 109,632,800
| 22.942546
| 22.402565
| 22.210924
| 22.254037
| 23.380249
| 24.152928
| 25.445187
| 22.914729
| 22.875642
| 22.800892
| 22.576174
| 22.538704
| 22.773331
| 23.221146
| 23.63739
| 24.552783
| 23.053881
| 22.69597
| 22.546961
| 22.240642
| 22.574433
| 23.129808
| 24.33479
| 23.042386
| 23.09662
| 23.290721
| 23.311724
| 22.608282
| 21.785259
| 21.107516
| 22.021875
| 0.266438
| 0.141826
| 21.133287
| 26.135769
| 15.659951
| 22.849858
| 22.301244
| 22.353736
| 23.985047
| 68.997275
| 21.199474
| 23.568849
| 85.71458
| 78.58764
| 98.9599
| -14.28542
| 2,581,292,800
| 0.270539
| 18
| 22.857563
| 22.402565
| 0.640179
| 23.682923
| 21.122207
| 0.436814
| 22.591173
| 23.464802
| 21.717545
| 23.568849
| 21.129054
| 22.348951
| 22.986544
| 22.747259
| 22.51176
| 23.222043
| 23.461328
| 22.993057
| 22.636847
| 22.348951
| 22.061055
| 21.65117
| 21.129054
| 23.568849
| 0
| 0.159252
| 109,632,800
| 0
|
AAPL
| 2016-03-14T00:00:00
| 23.289434
| 23.378032
| 23.121329
| 23.150863
| 100,304,400
| 23.074986
| 22.499452
| 22.288162
| 22.234861
| 23.336044
| 24.134451
| 25.414062
| 22.98967
| 22.950877
| 22.876053
| 22.641016
| 22.596452
| 22.79357
| 23.222943
| 23.6305
| 24.540213
| 23.116951
| 22.780434
| 22.629923
| 22.281246
| 22.572044
| 23.112709
| 24.31334
| 23.133986
| 23.128103
| 23.274773
| 23.391682
| 22.734077
| 21.908945
| 21.190786
| 21.998238
| 0.285674
| 0.170596
| 21.699607
| 27.33618
| 15.025212
| 23.102017
| 22.301244
| 22.353736
| 23.985047
| 82.011582
| 21.199474
| 23.568849
| 88.207265
| 83.061915
| 94.642362
| -11.792735
| 2,681,597,200
| 0.269371
| 19
| 22.857908
| 22.499452
| 0.619048
| 23.737548
| 21.261357
| 0.417343
| 22.657674
| 23.492359
| 21.822989
| 23.568849
| 21.199474
| 22.384161
| 23.174338
| 23.11376
| 22.997146
| 23.290952
| 23.35153
| 23.009676
| 22.663747
| 22.384161
| 22.104575
| 21.70652
| 21.199474
| 23.568849
| 0
| 0.182842
| 100,304,400
| 0
|
AAPL
| 2016-03-15T00:00:00
| 23.757402
| 23.893704
| 23.591568
| 23.616557
| 160,270,800
| 23.16699
| 22.589639
| 22.375122
| 22.234352
| 23.294673
| 24.116065
| 25.386957
| 23.143217
| 23.097518
| 23.011645
| 22.742505
| 22.685756
| 22.831368
| 23.237008
| 23.633013
| 24.532424
| 23.241027
| 22.900239
| 22.742941
| 22.340953
| 22.583132
| 23.105243
| 24.296856
| 23.394708
| 23.324422
| 23.362995
| 23.494519
| 22.867494
| 22.039455
| 21.282882
| 21.979063
| 0.33482
| 0.203441
| 23.094452
| 32.740653
| 13.625199
| 23.322375
| 22.463671
| 22.275782
| 23.985047
| 82.91938
| 21.637915
| 23.893704
| 93.957704
| 89.293183
| 128.12648
| -6.042296
| 2,841,868,000
| 0.221536
| 20
| 22.859054
| 22.589639
| 0.665032
| 23.919702
| 21.259575
| 0.410852
| 22.76241
| 23.584114
| 21.940706
| 23.893704
| 21.199474
| 22.546589
| 23.262932
| 23.147832
| 23.006229
| 23.404535
| 23.519635
| 23.257866
| 22.864508
| 22.546589
| 22.22867
| 21.776039
| 21.199474
| 23.893704
| 0
| 0.202098
| 160,270,800
| 0
|
AAPL
| 2016-03-16T00:00:00
| 24.07317
| 24.150407
| 23.759674
| 23.764219
| 153,214,000
| 23.285572
| 22.678803
| 22.474895
| 22.239752
| 23.260074
| 24.100859
| 25.36114
| 23.329207
| 23.274909
| 23.174956
| 22.863475
| 22.79248
| 22.880066
| 23.259012
| 23.641729
| 24.527854
| 23.405787
| 23.041528
| 22.87356
| 22.413064
| 22.603619
| 23.104394
| 24.283784
| 23.763243
| 23.641229
| 23.564336
| 23.628705
| 23.015317
| 22.180174
| 21.38582
| 21.965041
| 0.394698
| 0.241692
| 24.74313
| 34.736479
| 12.790463
| 23.450726
| 22.592023
| 22.01076
| 23.978269
| 83.835521
| 21.940046
| 24.150407
| 96.505689
| 92.890219
| 134.557584
| -3.494311
| 2,995,082,000
| 0.198014
| 21
| 22.860531
| 22.678803
| 0.738244
| 24.155291
| 21.202314
| 0.414422
| 22.887244
| 23.716088
| 22.058401
| 24.150407
| 21.199474
| 22.67494
| 23.747558
| 23.601412
| 23.445422
| 23.903548
| 24.049694
| 23.453986
| 23.02315
| 22.67494
| 22.32673
| 21.830973
| 21.199474
| 24.150407
| 0
| 0.217551
| 153,214,000
| 0
|
AAPL
| 2016-03-17T00:00:00
| 24.034554
| 24.186757
| 23.84373
| 23.970945
| 137,682,800
| 23.383256
| 22.787163
| 22.579666
| 22.25631
| 23.225622
| 24.081351
| 25.335779
| 23.470276
| 23.413026
| 23.307202
| 22.969937
| 22.888024
| 22.92534
| 23.279421
| 23.649508
| 24.522945
| 23.541965
| 23.170647
| 22.993534
| 22.483448
| 22.624
| 23.103081
| 24.270584
| 24.076821
| 23.945317
| 23.800176
| 23.768941
| 23.17137
| 22.328965
| 21.497545
| 21.955402
| 0.434033
| 0.28016
| 26.322784
| 33.422056
| 12.09401
| 23.468901
| 22.610198
| 21.944107
| 23.978269
| 82.612081
| 21.955949
| 24.186757
| 93.177211
| 94.546868
| 118.629108
| -6.822789
| 2,857,399,200
| 0.254667
| 20
| 22.861813
| 22.787163
| 0.771187
| 24.329537
| 21.244789
| 0.415558
| 22.996512
| 23.827628
| 22.165396
| 24.186757
| 21.199474
| 22.693115
| 23.994417
| 23.838427
| 23.603685
| 24.229159
| 24.385149
| 23.481758
| 23.045615
| 22.693115
| 22.340616
| 21.838752
| 21.199474
| 24.186757
| 1
| 0.129675
| 137,682,800
| 0
|
AAPL
| 2016-03-18T00:00:00
| 24.06181
| 24.193568
| 23.895977
| 24.15722
| 176,820,800
| 23.449362
| 22.899384
| 22.690706
| 22.282496
| 23.190058
| 24.054063
| 25.310376
| 23.588583
| 23.530987
| 23.423296
| 23.069198
| 22.978316
| 22.969907
| 23.30001
| 23.657672
| 24.518357
| 23.665339
| 23.292042
| 23.107545
| 22.554252
| 22.646005
| 23.102694
| 24.257907
| 24.260904
| 24.157135
| 24.009785
| 23.905459
| 23.330918
| 22.484118
| 21.616808
| 21.949687
| 0.462079
| 0.316544
| 27.799291
| 31.914907
| 11.508542
| 23.472307
| 22.613604
| 22.00934
| 23.978269
| 84.109541
| 22.130868
| 24.193568
| 93.612313
| 94.431738
| 103.05405
| -6.387687
| 3,034,220,000
| 0.284018
| 21
| 22.863493
| 22.899384
| 0.785803
| 24.47099
| 21.327779
| 0.411177
| 23.097969
| 23.920322
| 22.275616
| 24.193568
| 21.199474
| 22.696521
| 24.02168
| 23.856603
| 23.678653
| 24.19963
| 24.364707
| 23.486962
| 23.049824
| 22.696521
| 22.343218
| 21.84021
| 21.199474
| 24.193568
| 0
| 0.153893
| 0
| 176,820,800
|
AAPL
| 2016-03-21T00:00:00
| 24.059536
| 24.454811
| 23.884614
| 24.064079
| 142,010,800
| 23.541139
| 23.001951
| 22.799021
| 22.327841
| 23.157355
| 24.0353
| 25.285812
| 23.682774
| 23.627087
| 23.521179
| 23.159228
| 23.061486
| 23.012638
| 23.319998
| 23.66563
| 24.513792
| 23.776279
| 23.402532
| 23.21284
| 22.62394
| 22.668886
| 23.102802
| 24.245461
| 24.297377
| 24.258551
| 24.163833
| 24.029202
| 23.488457
| 22.643058
| 21.742266
| 21.947339
| 0.478605
| 0.348956
| 29.531325
| 33.177396
| 10.463358
| 23.602928
| 22.791932
| 21.787212
| 23.978269
| 77.732075
| 22.635186
| 24.454811
| 78.277133
| 88.355553
| 94.782207
| -21.722867
| 2,892,209,200
| 0.216917
| 20
| 22.864837
| 23.001951
| 0.797152
| 24.596255
| 21.407648
| 0.385701
| 23.189547
| 23.960949
| 22.418144
| 24.454811
| 21.199474
| 22.827142
| 24.050452
| 23.907335
| 23.75286
| 24.204926
| 24.348043
| 23.686551
| 23.211272
| 22.827142
| 22.443012
| 21.896116
| 21.199474
| 24.454811
| 1
| 0.07383
| 0
| 142,010,800
|
AAPL
| 2016-03-22T00:00:00
| 24.243553
| 24.37304
| 23.900526
| 23.909613
| 129,777,600
| 23.670399
| 23.138594
| 22.890616
| 22.374562
| 23.1303
| 24.020021
| 25.262963
| 23.79493
| 23.739172
| 23.632313
| 23.257803
| 23.152415
| 23.060909
| 23.344302
| 23.677074
| 24.511103
| 23.903991
| 23.52078
| 23.323958
| 22.699066
| 22.69747
| 23.106926
| 24.23509
| 24.304294
| 24.310055
| 24.29137
| 24.147107
| 23.644346
| 22.805648
| 21.874113
| 21.948743
| 0.500778
| 0.379321
| 31.139642
| 30.690007
| 9.678895
| 23.602928
| 22.827142
| 21.739764
| 23.978269
| 79.008943
| 22.751045
| 24.454811
| 87.600553
| 86.496667
| 82.462132
| -12.399447
| 3,021,986,800
| 0.276773
| 21
| 22.866251
| 23.138594
| 0.761504
| 24.661602
| 21.615586
| 0.399169
| 23.289928
| 24.088267
| 22.49159
| 24.454811
| 21.199474
| 22.827142
| 24.132987
| 23.811163
| 23.562791
| 24.38136
| 24.703183
| 23.686551
| 23.211272
| 22.827142
| 22.443012
| 21.896116
| 21.199474
| 24.454811
| 0
| 0.105007
| 129,777,600
| 0
|
AAPL
| 2016-03-23T00:00:00
| 24.109516
| 24.323056
| 24.057268
| 24.189027
| 102,814,000
| 23.784211
| 23.25252
| 22.963401
| 22.411508
| 23.104711
| 23.992781
| 25.240395
| 23.857847
| 23.806507
| 23.705729
| 23.335232
| 23.226038
| 23.102031
| 23.364439
| 23.685637
| 24.507107
| 23.983831
| 23.613249
| 23.417719
| 22.767103
| 22.723239
| 23.108698
| 24.223613
| 24.270404
| 24.292825
| 24.355547
| 24.246256
| 23.790978
| 22.965991
| 22.008839
| 21.952973
| 0.501751
| 0.403807
| 32.63308
| 29.356745
| 9.258416
| 23.756267
| 22.827142
| 21.739764
| 23.978269
| 72.852894
| 22.751045
| 24.454811
| 79.733448
| 81.870378
| 68.367917
| -20.266552
| 2,919,172,800
| 0.215437
| 20
| 22.86726
| 23.25252
| 0.725157
| 24.702833
| 21.802206
| 0.397709
| 23.367984
| 24.163402
| 22.572567
| 24.454811
| 21.637915
| 23.046363
| 24.172373
| 23.971706
| 23.69986
| 24.44422
| 24.644887
| 23.790023
| 23.378757
| 23.046363
| 22.713969
| 22.240731
| 21.637915
| 24.454811
| 1
| 0.031139
| 0
| 102,814,000
|
AAPL
| 2016-03-24T00:00:00
| 24.005022
| 24.136781
| 23.82783
| 23.959589
| 104,532,000
| 23.886437
| 23.353724
| 23.048908
| 22.439902
| 23.06619
| 23.961662
| 25.217731
| 23.887282
| 23.842601
| 23.751774
| 23.396122
| 23.28596
| 23.137442
| 23.381296
| 23.691962
| 24.502111
| 24.023978
| 23.684916
| 23.497844
| 22.829594
| 22.746931
| 23.10894
| 24.211321
| 24.193883
| 24.223289
| 24.340454
| 24.319816
| 23.923132
| 23.120237
| 22.143621
| 21.959368
| 0.48846
| 0.420737
| 32.991525
| 27.842602
| 12.611212
| 23.78807
| 22.827142
| 21.789741
| 23.978269
| 64.647741
| 22.751045
| 24.454811
| 73.600321
| 80.311441
| 46.787722
| -26.399679
| 2,814,640,800
| 0.181394
| 19
| 22.868198
| 23.353724
| 0.678066
| 24.709856
| 21.997591
| 0.381158
| 23.428654
| 24.19097
| 22.666339
| 24.454811
| 21.940046
| 23.197428
| 24.16328
| 24.003504
| 23.897492
| 24.269292
| 24.429068
| 23.861326
| 23.494171
| 23.197428
| 22.900686
| 22.478206
| 21.940046
| 24.454811
| 1
| -0.032175
| 104,532,000
| 0
|
AAPL
| 2016-03-28T00:00:00
| 23.895973
| 24.123143
| 23.86644
| 24.07998
| 77,645,600
| 23.952997
| 23.447772
| 23.132052
| 22.477729
| 23.028475
| 23.93177
| 25.192887
| 23.88902
| 23.852305
| 23.773959
| 23.441563
| 23.332884
| 23.167188
| 23.394841
| 23.696001
| 24.49608
| 24.025712
| 23.736559
| 23.563003
| 22.886695
| 22.768767
| 23.10764
| 24.198169
| 24.067012
| 24.109256
| 24.252344
| 24.359393
| 24.037119
| 23.264717
| 22.275915
| 21.967396
| 0.46378
| 0.429346
| 33.324366
| 26.614315
| 12.054863
| 24.023189
| 22.827142
| 21.82836
| 23.978269
| 69.714752
| 22.751045
| 24.454811
| 67.19986
| 73.51121
| 37.720578
| -32.80014
| 2,736,995,200
| 0.185073
| 18
| 22.868828
| 23.447772
| 0.609602
| 24.666977
| 22.228567
| 0.36623
| 23.473161
| 24.205621
| 22.740701
| 24.454811
| 21.955949
| 23.20538
| 23.989878
| 23.842974
| 23.680927
| 24.151925
| 24.298829
| 23.865079
| 23.500246
| 23.20538
| 22.910514
| 22.490706
| 21.955949
| 24.454811
| 1
| -0.086147
| 0
| 77,645,600
|
AAPL
| 2016-03-29T00:00:00
| 24.461634
| 24.486622
| 23.825558
| 23.82783
| 124,760,400
| 24.070217
| 23.572602
| 23.230189
| 22.517243
| 22.998452
| 23.903755
| 25.171196
| 24.003543
| 23.963092
| 23.879755
| 23.534297
| 23.419711
| 23.217951
| 23.422914
| 23.711162
| 24.495737
| 24.118191
| 23.833117
| 23.665278
| 22.964495
| 22.806482
| 23.118132
| 24.190893
| 24.111873
| 24.133541
| 24.246074
| 24.411489
| 24.150463
| 23.408717
| 22.410697
| 21.979129
| 0.484284
| 0.440334
| 34.293373
| 29.706859
| 10.740777
| 24.123148
| 22.843048
| 21.82836
| 23.978269
| 83.018613
| 22.751045
| 24.486622
| 98.560202
| 79.786794
| 49.938124
| -1.439798
| 2,861,755,600
| 0.278482
| 19
| 22.870393
| 23.572602
| 0.541851
| 24.656304
| 22.488899
| 0.389596
| 23.567301
| 24.346494
| 22.788109
| 24.486622
| 22.130868
| 23.308745
| 23.961852
| 23.800561
| 23.705149
| 24.057264
| 24.218555
| 23.930665
| 23.586724
| 23.308745
| 23.030766
| 22.635
| 22.130868
| 24.486622
| 0
| -0.031862
| 124,760,400
| 0
|
AAPL
| 2016-03-30T00:00:00
| 24.888716
| 25.084082
| 24.670633
| 24.681992
| 182,404,400
| 24.183348
| 23.675169
| 23.36531
| 22.576099
| 22.981987
| 23.876884
| 25.15323
| 24.180577
| 24.131387
| 24.03498
| 23.657426
| 23.532711
| 23.283471
| 23.461488
| 23.73448
| 24.499647
| 24.267009
| 23.958461
| 23.792857
| 23.057494
| 22.856226
| 23.137636
| 24.188082
| 24.393263
| 24.342976
| 24.377139
| 24.498574
| 24.273546
| 23.558539
| 22.551003
| 21.995874
| 0.528898
| 0.458046
| 35.981472
| 36.303846
| 9.671701
| 24.45482
| 23.141778
| 21.82836
| 23.978269
| 85.581569
| 22.751045
| 25.084082
| 91.626102
| 85.795388
| 83.562312
| -8.373898
| 3,044,160,000
| 0.219743
| 20
| 22.873289
| 23.675169
| 0.587575
| 24.850318
| 22.50002
| 0.4128
| 23.69315
| 24.51875
| 22.86755
| 25.084082
| 22.635186
| 23.859634
| 24.257938
| 24.029254
| 23.596873
| 24.690318
| 24.919003
| 24.506142
| 24.148604
| 23.859634
| 23.570664
| 23.15925
| 22.635186
| 25.084082
| 0
| 0.01471
| 182,404,400
| 0
|
AAPL
| 2016-03-31T00:00:00
| 24.759222
| 24.965947
| 24.734233
| 24.925057
| 103,553,600
| 24.251954
| 23.768763
| 23.482438
| 22.634489
| 22.962138
| 23.849999
| 25.134897
| 24.296306
| 24.245539
| 24.146401
| 23.757589
| 23.627058
| 23.341344
| 23.495639
| 23.754772
| 24.50223
| 24.371714
| 24.061704
| 23.900081
| 23.143107
| 22.902995
| 23.155108
| 24.184162
| 24.707304
| 24.597962
| 24.548763
| 24.596846
| 24.397859
| 23.709738
| 22.693798
| 22.016612
| 0.547494
| 0.475936
| 37.548993
| 34.910797
| 9.300579
| 24.45482
| 23.141778
| 21.82836
| 23.835923
| 81.582811
| 23.057724
| 25.084082
| 83.96829
| 91.384865
| 72.237991
| -16.03171
| 2,940,606,400
| 0.152655
| 19
| 22.874824
| 23.768763
| 0.604324
| 24.977411
| 22.560115
| 0.395438
| 23.794681
| 24.585557
| 23.003805
| 25.084082
| 22.751045
| 23.917564
| 24.881144
| 24.678205
| 24.467695
| 25.091654
| 25.294592
| 24.533485
| 24.192862
| 23.917564
| 23.642265
| 23.250315
| 22.751045
| 25.084082
| 1
| -0.045543
| 0
| 103,553,600
|
AAPL
| 2016-04-01T00:00:00
| 24.986393
| 24.988665
| 24.579759
| 24.711518
| 103,496,000
| 24.347137
| 23.865197
| 23.602656
| 22.696835
| 22.954326
| 23.826652
| 25.116938
| 24.434324
| 24.38024
| 24.275631
| 23.869298
| 23.731622
| 23.405856
| 23.534869
| 23.779161
| 24.507048
| 24.505248
| 24.177669
| 24.01577
| 23.235338
| 22.956265
| 23.177611
| 24.182684
| 24.988372
| 24.857325
| 24.73949
| 24.712191
| 24.526413
| 23.864256
| 22.840414
| 22.041774
| 0.573947
| 0.495538
| 38.342874
| 32.538001
| 11.236077
| 24.45482
| 23.360998
| 21.82836
| 23.733121
| 81.447946
| 23.121329
| 25.084082
| 95.022863
| 90.205752
| 68.376742
| -4.977137
| 3,044,102,400
| 0.156709
| 20
| 22.87654
| 23.865197
| 0.637841
| 25.14088
| 22.589514
| 0.406634
| 23.908177
| 24.721446
| 23.094909
| 25.084082
| 22.751045
| 23.917564
| 24.819801
| 24.673654
| 24.588087
| 24.905368
| 25.051515
| 24.533485
| 24.192862
| 23.917564
| 23.642265
| 23.250315
| 22.751045
| 25.084082
| 0
| 0.003167
| 103,496,000
| 0
|
AAPL
| 2016-04-04T00:00:00
| 25.243093
| 25.486165
| 25.049998
| 25.084074
| 149,424,800
| 24.465266
| 23.957314
| 23.73178
| 22.76653
| 22.952046
| 23.805556
| 25.100598
| 24.596078
| 24.537122
| 24.424471
| 23.994189
| 23.847889
| 23.477904
| 23.579822
| 23.808149
| 24.514371
| 24.668149
| 24.308897
| 24.141958
| 23.335192
| 23.016496
| 23.205659
| 24.18394
| 25.212301
| 25.112771
| 24.961142
| 24.85043
| 24.662834
| 24.024261
| 22.992255
| 22.071888
| 0.608609
| 0.518152
| 39.699937
| 38.040304
| 10.313427
| 24.655861
| 23.713106
| 21.852214
| 23.648392
| 82.674409
| 23.591568
| 25.486165
| 87.170282
| 88.720478
| 89.637205
| -12.829718
| 3,193,527,200
| 0.125072
| 21
| 22.879313
| 23.957314
| 0.697483
| 25.35228
| 22.562348
| 0.423996
| 24.035312
| 24.883305
| 23.18732
| 25.486165
| 22.751045
| 24.118605
| 24.851606
| 24.714546
| 24.4427
| 25.123452
| 25.260512
| 24.840677
| 24.441349
| 24.118605
| 23.795861
| 23.336361
| 22.751045
| 25.486165
| 0
| 0.044799
| 149,424,800
| 0
|
AAPL
| 2016-04-05T00:00:00
| 24.945496
| 25.154493
| 24.8569
| 24.877346
| 106,314,800
| 24.553862
| 24.0475
| 23.850998
| 22.807135
| 22.951792
| 23.782591
| 25.082121
| 24.665961
| 24.611372
| 24.504629
| 24.080671
| 23.932321
| 23.535457
| 23.615761
| 23.830671
| 24.518661
| 24.755464
| 24.40301
| 24.23532
| 23.420641
| 23.068955
| 23.228232
| 24.182396
| 25.267711
| 25.226641
| 25.124688
| 24.969976
| 24.793131
| 24.181922
| 23.144539
| 22.105225
| 0.60509
| 0.53554
| 40.218334
| 35.607109
| 12.851946
| 24.655861
| 23.721057
| 21.869819
| 23.473285
| 71.071342
| 23.759674
| 25.486165
| 68.683908
| 83.625684
| 65.223722
| -31.316092
| 3,087,212,400
| 0.111434
| 20
| 22.881035
| 24.0475
| 0.703072
| 25.453644
| 22.641357
| 0.408419
| 24.121996
| 24.938835
| 23.305157
| 25.486165
| 22.751045
| 24.118605
| 25.259752
| 25.033339
| 24.823585
| 25.469506
| 25.695919
| 24.840677
| 24.441349
| 24.118605
| 23.795861
| 23.336361
| 22.751045
| 25.486165
| 1
| -0.01983
| 106,314,800
| 0
|
AAPL
| 2016-04-06T00:00:00
| 25.206741
| 25.211286
| 24.806922
| 25.040908
| 105,616,400
| 24.650181
| 24.16029
| 23.945773
| 22.861913
| 22.952461
| 23.770824
| 25.066384
| 24.774117
| 24.719621
| 24.612646
| 24.183041
| 24.030353
| 23.600997
| 23.657629
| 23.85792
| 24.525508
| 24.874169
| 24.513414
| 24.339608
| 23.514743
| 23.128296
| 23.256433
| 24.183636
| 25.293512
| 25.280649
| 25.260669
| 25.087651
| 24.920479
| 24.339701
| 23.299224
| 22.142484
| 0.616278
| 0.551687
| 40.777282
| 34.156566
| 11.987361
| 24.655861
| 23.808517
| 21.869819
| 23.180687
| 70.50085
| 23.825558
| 25.486165
| 83.173406
| 79.675865
| 63.724329
| -16.826594
| 3,192,828,800
| 0.157124
| 21
| 22.882958
| 24.16029
| 0.698829
| 25.557948
| 22.762631
| 0.409231
| 24.225305
| 25.043767
| 23.406844
| 25.486165
| 22.751045
| 24.118605
| 24.985629
| 24.816766
| 24.688036
| 25.114359
| 25.283223
| 24.840677
| 24.441349
| 24.118605
| 23.795861
| 23.336361
| 22.751045
| 25.486165
| 0
| 0.025011
| 105,616,400
| 0
|
AAPL
| 2016-04-07T00:00:00
| 24.65699
| 25.084068
| 24.561579
| 24.977298
| 127,207,600
| 24.704928
| 24.244569
| 24.016559
| 22.903211
| 22.95291
| 23.75505
| 25.046767
| 24.750692
| 24.708233
| 24.619468
| 24.226128
| 24.078556
| 23.642409
| 23.683928
| 23.873743
| 24.526816
| 24.875407
| 24.560718
| 24.394317
| 23.585139
| 23.173152
| 23.273981
| 24.179563
| 25.124067
| 25.16462
| 25.239176
| 25.15674
| 25.024541
| 24.484884
| 23.449374
| 22.181116
| 0.574165
| 0.556183
| 40.376586
| 30.617489
| 14.685533
| 24.655861
| 24.060675
| 21.976589
| 23.180687
| 59.500442
| 23.825558
| 25.486165
| 50.067967
| 67.308427
| 37.02395
| -49.932033
| 3,065,621,200
| 0.111289
| 20
| 22.884724
| 24.244569
| 0.647671
| 25.539911
| 22.949228
| 0.430812
| 24.266418
| 25.128042
| 23.404794
| 25.486165
| 22.751045
| 24.118605
| 25.074983
| 24.938681
| 24.67062
| 25.343044
| 25.479347
| 24.840677
| 24.441349
| 24.118605
| 23.795861
| 23.336361
| 22.751045
| 25.486165
| 1
| -0.036774
| 0
| 127,207,600
|
AAPL
| 2016-04-08T00:00:00
| 24.684259
| 24.936416
| 24.572945
| 24.741052
| 94,326,800
| 24.772852
| 24.329644
| 24.08162
| 22.974743
| 22.962609
| 23.740431
| 25.027936
| 24.737405
| 24.703875
| 24.629436
| 24.267776
| 24.125148
| 23.683266
| 23.710252
| 23.889793
| 24.528383
| 24.871649
| 24.602594
| 24.445679
| 23.654984
| 23.218714
| 23.292382
| 24.175956
| 24.898161
| 24.982892
| 25.130522
| 25.184772
| 25.106914
| 24.61634
| 23.594835
| 22.221014
| 0.536803
| 0.552307
| 40.004511
| 28.806593
| 13.816945
| 24.655861
| 24.118605
| 21.978176
| 23.118554
| 59.500607
| 23.825558
| 25.486165
| 51.710099
| 61.65049
| 28.987972
| -48.289901
| 3,159,948,000
| 0.099682
| 21
| 22.886051
| 24.329644
| 0.58158
| 25.492804
| 23.166484
| 0.435518
| 24.306213
| 25.177248
| 23.435177
| 25.486165
| 23.057724
| 24.271944
| 24.767546
| 24.451023
| 24.245057
| 24.973512
| 25.290035
| 24.913053
| 24.5585
| 24.271944
| 23.985388
| 23.57741
| 23.057724
| 25.486165
| 0
| 0.010583
| 0
| 94,326,800
|
AAPL
| 2016-04-11T00:00:00
| 24.766035
| 25.127236
| 24.722874
| 24.754678
| 117,630,000
| 24.859858
| 24.406427
| 24.136232
| 23.044883
| 22.969483
| 23.734266
| 25.008304
| 24.743131
| 24.715176
| 24.650451
| 24.313072
| 24.174447
| 23.725727
| 23.738036
| 23.907144
| 24.530747
| 24.87041
| 24.644155
| 24.498326
| 23.72523
| 23.266172
| 23.312691
| 24.17335
| 24.727845
| 24.811002
| 25.000383
| 25.186486
| 25.172758
| 24.735522
| 23.735469
| 22.262281
| 0.507936
| 0.543433
| 39.995892
| 29.834556
| 12.821626
| 25.023872
| 24.118605
| 22.071315
| 23.118554
| 60.527966
| 23.825558
| 25.486165
| 56.634543
| 52.804203
| 33.467666
| -43.365457
| 3,277,578,000
| 0.020745
| 22
| 22.887778
| 24.406427
| 0.527686
| 25.461799
| 23.351055
| 0.426431
| 24.350005
| 25.202866
| 23.497144
| 25.486165
| 23.121329
| 24.303747
| 24.731207
| 24.525998
| 24.367736
| 24.889469
| 25.094678
| 24.928064
| 24.582798
| 24.303747
| 24.024697
| 23.627404
| 23.121329
| 25.486165
| 0
| 0.05102
| 117,630,000
| 0
|
AAPL
| 2016-04-12T00:00:00
| 25.088619
| 25.102249
| 24.684257
| 24.838731
| 108,929,200
| 24.922556
| 24.496387
| 24.214106
| 23.106789
| 22.980958
| 23.72717
| 24.990968
| 24.812229
| 24.783075
| 24.717862
| 24.383576
| 24.244768
| 23.779174
| 23.773578
| 23.93054
| 24.536298
| 24.912003
| 24.709125
| 24.571587
| 23.805377
| 23.321939
| 23.339509
| 24.174149
| 24.751204
| 24.793923
| 24.949672
| 25.194656
| 25.233254
| 24.848987
| 23.873606
| 22.305909
| 0.505265
| 0.535799
| 39.831951
| 27.799577
| 12.577232
| 25.023872
| 24.118605
| 22.303026
| 22.810141
| 62.093409
| 23.825558
| 25.486165
| 76.060218
| 61.468287
| 34.163627
| -23.939782
| 3,386,507,200
| 0.048882
| 23
| 22.889649
| 24.496387
| 0.47829
| 25.452966
| 23.539808
| 0.422536
| 24.420349
| 25.265422
| 23.575277
| 25.486165
| 23.591568
| 24.538866
| 24.872048
| 24.616861
| 24.467687
| 25.021223
| 25.27641
| 25.03904
| 24.762429
| 24.538866
| 24.315304
| 23.997012
| 23.591568
| 25.486165
| 0
| 0.085339
| 108,929,200
| 0
|
AAPL
| 2016-04-13T00:00:00
| 25.452089
| 25.520239
| 25.170399
| 25.170399
| 133,029,200
| 24.978894
| 24.581121
| 24.314151
| 23.180076
| 22.993123
| 23.724815
| 24.97629
| 24.940201
| 24.904714
| 24.83082
| 24.480714
| 24.337639
| 23.844778
| 23.817749
| 23.96067
| 24.545411
| 25.008281
| 24.800145
| 24.666816
| 23.897349
| 23.386969
| 23.373666
| 24.178737
| 25.006098
| 24.955107
| 25.015899
| 25.232111
| 25.299029
| 24.962516
| 24.012426
| 22.353022
| 0.526409
| 0.533921
| 40.364667
| 32.667286
| 11.6905
| 25.040909
| 24.135642
| 22.342702
| 22.799974
| 68.029128
| 23.825558
| 25.520239
| 95.978603
| 76.224455
| 59.948541
| -4.021397
| 3,519,536,400
| 0.075831
| 24
| 22.892306
| 24.581121
| 0.490442
| 25.562004
| 23.600238
| 0.434381
| 24.51861
| 25.387373
| 23.649848
| 25.520239
| 23.759674
| 24.639957
| 24.958375
| 24.814502
| 24.540384
| 25.232493
| 25.376367
| 25.104746
| 24.847703
| 24.639957
| 24.43221
| 24.136435
| 23.759674
| 25.520239
| 0
| 0.114255
| 133,029,200
| 0
|
AAPL
| 2016-04-14T00:00:00
| 25.465715
| 25.531595
| 25.290796
| 25.356675
| 101,895,600
| 25.049543
| 24.650748
| 24.413924
| 23.262447
| 23.007217
| 23.714463
| 24.964165
| 25.045304
| 25.006714
| 24.928496
| 24.57026
| 24.424414
| 23.908345
| 23.861117
| 23.990473
| 24.554568
| 25.096794
| 24.884392
| 24.755398
| 23.986982
| 23.452037
| 23.408139
| 24.183607
| 25.314685
| 25.203846
| 25.148979
| 25.290236
| 25.369273
| 25.075163
| 24.151323
| 22.403205
| 0.538062
| 0.534749
| 40.876211
| 31.531404
| 11.215426
| 25.046587
| 24.14132
| 22.452313
| 22.799974
| 70.106025
| 23.825558
| 25.531595
| 96.138454
| 89.392425
| 60.049141
| -3.861546
| 3,621,432,000
| 0.058295
| 25
| 22.894348
| 24.650748
| 0.512869
| 25.676487
| 23.62501
| 0.429513
| 24.608811
| 25.467837
| 23.749784
| 25.531595
| 23.825558
| 24.678576
| 25.380909
| 25.241579
| 25.03107
| 25.591419
| 25.730749
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 0
| 0.138407
| 101,895,600
| 0
|
AAPL
| 2016-04-15T00:00:00
| 24.954588
| 25.511155
| 24.927329
| 25.467992
| 187,756,000
| 25.046363
| 24.69675
| 24.492797
| 23.326145
| 23.018141
| 23.695633
| 24.948478
| 25.027161
| 24.997237
| 24.93251
| 24.605199
| 24.465197
| 23.949374
| 23.889892
| 24.009564
| 24.558548
| 25.07953
| 24.913329
| 24.796988
| 24.053341
| 23.503284
| 23.432696
| 24.183512
| 25.392991
| 25.303986
| 25.200017
| 25.316766
| 25.426801
| 25.177431
| 24.283799
| 22.453986
| 0.500287
| 0.527857
| 39.940777
| 28.506667
| 16.111637
| 25.046587
| 24.14132
| 22.527846
| 22.799974
| 63.119348
| 23.825558
| 25.531595
| 66.178525
| 86.098527
| 34.843446
| -33.821475
| 3,433,676,000
| -0.017772
| 24
| 22.897357
| 24.69675
| 0.495663
| 25.688077
| 23.705423
| 0.452879
| 24.641742
| 25.5475
| 23.735984
| 25.531595
| 23.825558
| 24.678576
| 25.429369
| 25.327142
| 25.188569
| 25.567942
| 25.670168
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 1
| 0.058365
| 0
| 187,756,000
|
AAPL
| 2016-04-18T00:00:00
| 24.416195
| 24.750133
| 24.293523
| 24.736503
| 243,286,000
| 24.963673
| 24.714469
| 24.54023
| 23.375577
| 23.016102
| 23.670245
| 24.928788
| 24.904968
| 24.891593
| 24.853077
| 24.588016
| 24.461427
| 23.96768
| 23.903742
| 24.017616
| 24.557132
| 24.964954
| 24.886609
| 24.791095
| 24.096088
| 23.540075
| 23.446965
| 24.178215
| 25.114371
| 25.138383
| 25.096651
| 25.273655
| 25.457262
| 25.25978
| 24.404118
| 22.502947
| 0.422041
| 0.506694
| 37.23882
| 25.521333
| 24.464936
| 24.912559
| 24.294659
| 22.531821
| 22.799974
| 49.433048
| 24.293523
| 25.531595
| 9.908297
| 57.408425
| -19.331572
| -90.091703
| 3,190,390,000
| -0.069464
| 23
| 22.900225
| 24.714469
| 0.477782
| 25.670034
| 23.758905
| 0.452879
| 24.620261
| 25.52602
| 23.714503
| 25.531595
| 23.825558
| 24.678576
| 25.131024
| 24.750893
| 24.547198
| 25.334719
| 25.71485
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 1
| -0.010363
| 0
| 243,286,000
|
AAPL
| 2016-04-19T00:00:00
| 24.286703
| 24.534317
| 24.132228
| 24.507056
| 129,539,600
| 24.897794
| 24.725828
| 24.580121
| 23.434141
| 23.016614
| 23.647063
| 24.908629
| 24.781315
| 24.781613
| 24.765943
| 24.560624
| 24.447987
| 23.980191
| 23.91382
| 24.022944
| 24.554441
| 24.841869
| 24.84587
| 24.771593
| 24.131818
| 23.573511
| 23.459172
| 24.171826
| 24.660493
| 24.80084
| 24.886379
| 25.165825
| 25.458946
| 25.322046
| 24.511929
| 22.549631
| 0.345598
| 0.474475
| 34.808524
| 23.883012
| 25.469534
| 24.831911
| 24.326462
| 22.575551
| 22.799974
| 41.885961
| 24.132228
| 25.531595
| 11.038948
| 29.041923
| -36.101016
| -88.961052
| 3,060,850,400
| -0.05999
| 22
| 22.901618
| 24.725828
| 0.463891
| 25.65361
| 23.798045
| 0.437139
| 24.588494
| 25.462772
| 23.714215
| 25.531595
| 23.825558
| 24.678576
| 24.486617
| 24.223101
| 24.030007
| 24.679711
| 24.943227
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 1
| -0.069073
| 0
| 129,539,600
|
AAPL
| 2016-04-20T00:00:00
| 24.336681
| 24.554764
| 24.09361
| 24.225369
| 122,444,000
| 24.810788
| 24.730484
| 24.603292
| 23.489207
| 23.023999
| 23.621828
| 24.889213
| 24.692388
| 24.700716
| 24.699902
| 24.540266
| 24.439425
| 23.994171
| 23.924948
| 24.029157
| 24.552274
| 24.739848
| 24.808808
| 24.752867
| 24.167212
| 23.60825
| 23.472828
| 24.166135
| 24.281741
| 24.462883
| 24.658145
| 25.020146
| 25.436168
| 25.36638
| 24.608465
| 22.594436
| 0.285755
| 0.436731
| 32.643593
| 22.128502
| 24.213662
| 24.812602
| 24.561581
| 22.70163
| 22.799974
| 44.180173
| 24.09361
| 25.531595
| 16.903615
| 12.616953
| -37.519314
| -83.096385
| 3,183,294,400
| -0.08075
| 23
| 22.90298
| 24.730484
| 0.45924
| 25.648964
| 23.812005
| 0.453528
| 24.564512
| 25.471567
| 23.657456
| 25.531595
| 23.825558
| 24.678576
| 24.317749
| 24.101181
| 23.91566
| 24.503271
| 24.719839
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 0
| -0.018925
| 122,444,000
| 0
|
AAPL
| 2016-04-21T00:00:00
| 24.07317
| 24.291252
| 23.970942
| 24.291252
| 126,210,000
| 24.752406
| 24.728667
| 24.603292
| 23.539094
| 23.027599
| 23.595878
| 24.868827
| 24.568544
| 24.586617
| 24.603482
| 24.497803
| 24.411252
| 23.997269
| 23.928849
| 24.030029
| 24.547507
| 24.605736
| 24.746207
| 24.712088
| 24.190112
| 23.63586
| 23.481765
| 24.158016
| 24.021657
| 24.162026
| 24.403466
| 24.842678
| 25.38488
| 25.389336
| 24.691912
| 22.636484
| 0.214592
| 0.392303
| 30.929612
| 20.822032
| 24.764271
| 24.751269
| 24.645635
| 22.893023
| 22.717501
| 37.546467
| 23.970942
| 25.531595
| 6.550298
| 11.49762
| -58.689341
| -93.449702
| 3,057,084,400
| -0.073444
| 22
| 22.904123
| 24.728667
| 0.461891
| 25.652448
| 23.804885
| 0.450444
| 24.517717
| 25.418606
| 23.616828
| 25.531595
| 23.825558
| 24.678576
| 24.328352
| 24.10194
| 23.867198
| 24.563094
| 24.789506
| 25.12897
| 24.879889
| 24.678576
| 24.477264
| 24.19065
| 23.825558
| 25.531595
| 1
| -0.075954
| 0
| 126,210,000
|
AAPL
| 2016-04-22T00:00:00
| 24.007288
| 24.189024
| 23.766489
| 23.855085
| 134,732,400
| 24.684708
| 24.72878
| 24.602202
| 23.590934
| 23.038274
| 23.569767
| 24.851606
| 24.456293
| 24.481284
| 24.51176
| 24.45321
| 24.380178
| 23.997662
| 23.930913
| 24.029578
| 24.542132
| 24.47026
| 24.677504
| 24.666242
| 24.208473
| 23.661641
| 23.489912
| 24.149443
| 23.883791
| 23.954301
| 24.152131
| 24.654248
| 25.309783
| 25.391773
| 24.762334
| 22.675818
| 0.151137
| 0.34407
| 29.810019
| 19.3972
| 26.380772
| 24.649042
| 24.649042
| 23.021374
| 22.528841
| 32.222228
| 23.766489
| 25.531595
| 13.642198
| 12.36537
| -70.046128
| -86.357802
| 2,922,352,000
| -0.071243
| 21
| 22.905272
| 24.72878
| 0.461704
| 25.652188
| 23.805372
| 0.444928
| 24.469105
| 25.35896
| 23.57925
| 25.531595
| 23.766489
| 24.649042
| 24.111788
| 23.932324
| 23.791478
| 24.252634
| 24.432098
| 25.11503
| 24.857324
| 24.649042
| 24.440759
| 24.144221
| 23.766489
| 25.531595
| 1
| -0.124334
| 134,732,400
| 0
|
AAPL
| 2016-04-25T00:00:00
| 23.870987
| 24.000474
| 23.7415
| 23.852813
| 112,126,400
| 24.595204
| 24.727531
| 24.594569
| 23.642638
| 23.053187
| 23.541186
| 24.836502
| 24.339232
| 24.370321
| 24.413179
| 24.400281
| 24.341009
| 23.992694
| 23.929336
| 24.026438
| 24.535454
| 24.32231
| 24.595809
| 24.609994
| 24.219456
| 23.683555
| 23.495877
| 24.139686
| 23.78865
| 23.819095
| 23.923087
| 24.463485
| 25.214969
| 25.374776
| 24.819128
| 22.712302
| 0.088826
| 0.293021
| 28.82748
| 18.537877
| 25.628572
| 24.636548
| 24.636548
| 23.039549
| 22.530845
| 33.790335
| 23.7415
| 25.531595
| 7.233508
| 9.142001
| -78.840045
| -92.766492
| 2,810,225,600
| -0.04744
| 20
| 22.906109
| 24.727531
| 0.464104
| 25.655738
| 23.799323
| 0.436327
| 24.412141
| 25.284796
| 23.539487
| 25.531595
| 23.7415
| 24.636548
| 23.9876
| 23.786176
| 23.565065
| 24.208712
| 24.410136
| 25.109133
| 24.847779
| 24.636548
| 24.425316
| 24.124581
| 23.7415
| 25.531595
| 1
| -0.165078
| 112,126,400
| 0
|
AAPL
| 2016-04-26T00:00:00
| 23.705154
| 23.920967
| 23.605201
| 23.605201
| 224,064,800
| 24.456857
| 24.689707
| 24.580393
| 23.689707
| 23.078692
| 23.513115
| 24.816975
| 24.212416
| 24.249382
| 24.304253
| 24.337088
| 24.292097
| 23.981418
| 23.923436
| 24.020076
| 24.527192
| 24.160483
| 24.49844
| 24.541578
| 24.221907
| 23.700712
| 23.499124
| 24.128428
| 23.686711
| 23.71172
| 23.735909
| 24.265111
| 25.104023
| 25.339988
| 24.861583
| 22.745647
| 0.025766
| 0.23957
| 28.229842
| 17.543506
| 26.569211
| 24.568398
| 24.568398
| 23.042955
| 22.534251
| 26.676147
| 23.605201
| 25.531595
| 5.188631
| 8.688112
| -86.802614
| -94.811369
| 2,586,160,800
| -0.118491
| 19
| 22.907489
| 24.689707
| 0.514955
| 25.719617
| 23.659797
| 0.429999
| 24.344809
| 25.204807
| 23.484812
| 25.531595
| 23.605201
| 24.568398
| 23.870987
| 23.7415
| 23.612014
| 24.000474
| 24.12996
| 25.076966
| 24.795712
| 24.568398
| 24.341083
| 24.017449
| 23.605201
| 25.531595
| 1
| -0.199088
| 224,064,800
| 0
|
AAPL
| 2016-04-27T00:00:00
| 22.221735
| 22.423916
| 21.735592
| 21.808286
| 458,408,400
| 24.133822
| 24.556358
| 24.499521
| 23.695068
| 23.082882
| 23.472605
| 24.787365
| 23.81428
| 23.880719
| 23.983865
| 24.144783
| 24.132838
| 23.912411
| 23.878655
| 23.984465
| 24.504252
| 23.754098
| 24.263395
| 24.360143
| 24.16434
| 23.67816
| 23.473552
| 24.102605
| 23.166207
| 23.270913
| 23.335441
| 23.954058
| 24.941015
| 25.266393
| 24.87551
| 22.770468
| -0.14227
| 0.163202
| 30.156123
| 12.896683
| 44.674922
| 23.623373
| 23.633593
| 23.19743
| 22.664872
| 20.678388
| 21.735592
| 25.531595
| 12.806706
| 8.409615
| -204.383135
| -87.193294
| 2,127,752,400
| -0.047656
| 18
| 22.905074
| 24.556358
| 0.751631
| 26.05962
| 23.053096
| 0.524599
| 24.142612
| 25.191809
| 23.093414
| 25.531595
| 21.735592
| 23.633593
| 23.743774
| 23.566581
| 23.428008
| 23.882347
| 24.05954
| 24.635738
| 24.081522
| 23.633593
| 23.185665
| 22.547937
| 21.735592
| 25.531595
| 1
| -0.227171
| 458,408,400
| 0
|
AAPL
| 2016-04-28T00:00:00
| 21.542501
| 22.235368
| 21.410743
| 22.174033
| 328,970,800
| 23.7415
| 24.395522
| 24.39684
| 23.680121
| 23.073285
| 23.427743
| 24.754415
| 23.359924
| 23.455588
| 23.608271
| 23.908212
| 23.933582
| 23.819473
| 23.817177
| 23.936109
| 24.474782
| 23.282948
| 23.976361
| 24.13268
| 24.079925
| 23.637624
| 23.435332
| 24.070318
| 22.316273
| 22.550793
| 22.728045
| 23.522178
| 24.718599
| 25.150016
| 24.857796
| 22.784867
| -0.326484
| 0.065265
| 32.186572
| 11.520765
| 44.111468
| 23.080438
| 23.471169
| 23.215035
| 22.664872
| 17.304868
| 21.410743
| 25.531595
| 3.197369
| 7.064235
| -204.126143
| -96.802631
| 1,798,781,600
| -0.088672
| 17
| 22.901638
| 24.395522
| 1.006789
| 26.409099
| 22.381944
| 0.557538
| 23.894982
| 25.010059
| 22.779905
| 25.531595
| 21.410743
| 23.471169
| 22.127081
| 21.830246
| 21.438757
| 22.51857
| 22.815405
| 24.559074
| 23.957429
| 23.471169
| 22.984908
| 22.292605
| 21.410743
| 25.531595
| 1
| -0.250046
| 0
| 328,970,800
|
AAPL
| 2016-04-29T00:00:00
| 21.294882
| 21.517509
| 21.015464
| 21.351674
| 274,126,000
| 23.37553
| 24.210946
| 24.288434
| 23.668671
| 23.056079
| 23.371751
| 24.718872
| 22.946916
| 23.062733
| 23.252365
| 23.670636
| 23.730605
| 23.72047
| 23.750801
| 23.883808
| 24.443141
| 22.838109
| 23.681062
| 23.894068
| 23.986386
| 23.590824
| 23.393097
| 24.035895
| 21.430412
| 21.757193
| 22.041636
| 23.006657
| 24.444045
| 24.994586
| 24.810862
| 22.788865
| -0.486844
| -0.045157
| 34.338478
| 10.732648
| 46.22451
| 22.785114
| 23.273529
| 23.291705
| 22.664872
| 15.082246
| 21.015464
| 25.531595
| 6.187104
| 7.397059
| -202.568121
| -93.812896
| 1,524,655,600
| -0.105272
| 16
| 22.898268
| 24.210946
| 1.210531
| 26.632008
| 21.789884
| 0.563543
| 23.647354
| 24.774439
| 22.520268
| 25.531595
| 21.015464
| 23.273529
| 21.729537
| 21.223707
| 20.904912
| 22.048332
| 22.554163
| 24.465788
| 23.806433
| 23.273529
| 22.740626
| 21.981916
| 21.015464
| 25.531595
| 1
| -0.268354
| 0
| 274,126,000
|
AAPL
| 2016-05-02T00:00:00
| 21.272169
| 21.372124
| 20.990479
| 21.347136
| 192,640,400
| 23.061127
| 24.0124
| 24.183482
| 23.657767
| 23.046313
| 23.317227
| 24.681323
| 22.611967
| 22.737176
| 22.947719
| 23.452594
| 23.541494
| 23.624458
| 23.685574
| 23.832092
| 24.411589
| 22.455679
| 23.401179
| 23.662047
| 23.892406
| 23.543879
| 23.351521
| 24.001599
| 20.831964
| 21.136644
| 21.449019
| 22.46581
| 24.13186
| 24.807705
| 24.739028
| 22.783508
| -0.608746
| -0.157875
| 36.353082
| 10.189087
| 44.215004
| 22.772622
| 23.261037
| 23.307606
| 22.664872
| 9.14389
| 20.990479
| 25.531595
| 6.2031
| 5.195857
| -179.316822
| -93.7969
| 1,332,015,200
| -0.072203
| 15
| 22.895876
| 24.0124
| 1.349951
| 26.712302
| 21.312498
| 0.560947
| 23.421145
| 24.543039
| 22.299252
| 25.531595
| 20.990479
| 23.261037
| 21.275952
| 21.034394
| 20.773907
| 21.536439
| 21.777996
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 1
| -0.282666
| 0
| 192,640,400
|
AAPL
| 2016-05-03T00:00:00
| 21.622009
| 21.749224
| 21.281255
| 21.399382
| 227,325,200
| 22.794658
| 23.846226
| 24.069897
| 23.650043
| 23.034794
| 23.266314
| 24.64428
| 22.413975
| 22.534418
| 22.743764
| 23.286177
| 23.393842
| 23.545931
| 23.631269
| 23.788328
| 24.383832
| 22.194022
| 23.173523
| 23.465011
| 23.812572
| 23.506397
| 23.317953
| 23.971158
| 20.737108
| 20.864616
| 21.07358
| 21.980753
| 23.805486
| 24.603439
| 24.649937
| 22.771386
| -0.669408
| -0.260181
| 37.177358
| 14.583973
| 41.39298
| 22.640866
| 23.261037
| 23.425166
| 22.664872
| 8.877974
| 20.990479
| 25.531595
| 13.906937
| 8.765713
| -137.876528
| -86.093063
| 1,559,340,400
| -0.028408
| 16
| 22.893667
| 23.846226
| 1.431157
| 26.70854
| 20.983911
| 0.564192
| 23.249799
| 24.378183
| 22.121415
| 25.531595
| 20.990479
| 23.261037
| 21.211591
| 21.051057
| 20.829946
| 21.432703
| 21.593236
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 0
| -0.193489
| 227,325,200
| 0
|
AAPL
| 2016-05-04T00:00:00
| 21.397112
| 21.785572
| 21.313058
| 21.626552
| 164,102,000
| 22.500701
| 23.655744
| 23.930233
| 23.647771
| 23.027477
| 23.219049
| 24.603369
| 22.210602
| 22.327635
| 22.536587
| 23.114444
| 23.240247
| 23.461663
| 23.572476
| 23.740977
| 24.354114
| 21.939922
| 22.940274
| 23.259412
| 23.724222
| 23.4633
| 23.280939
| 23.938848
| 20.886468
| 20.853059
| 20.850507
| 21.567557
| 23.470064
| 24.3839
| 24.544491
| 22.752786
| -0.727247
| -0.353594
| 37.84484
| 14.144705
| 38.754556
| 22.589752
| 23.261037
| 23.483098
| 22.680778
| 8.212791
| 20.990479
| 25.511155
| 8.994955
| 9.701664
| -123.437713
| -91.005045
| 1,395,238,400
| -0.085852
| 15
| 22.891797
| 23.655744
| 1.492746
| 26.641236
| 20.670253
| 0.580743
| 23.073353
| 24.234839
| 21.911867
| 25.531595
| 20.990479
| 23.261037
| 21.550829
| 21.352435
| 21.08286
| 21.820404
| 22.018798
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 1
| -0.216275
| 0
| 164,102,000
|
AAPL
| 2016-05-05T00:00:00
| 21.310265
| 21.499964
| 21.182276
| 21.483965
| 143,562,000
| 22.22441
| 23.488408
| 23.792275
| 23.637357
| 23.020418
| 23.169673
| 24.563502
| 22.030535
| 22.142659
| 22.347922
| 22.950428
| 23.091787
| 23.377295
| 23.512944
| 23.692845
| 24.323827
| 21.72348
| 22.716895
| 23.057876
| 23.632555
| 23.41811
| 23.243141
| 23.906081
| 21.074391
| 20.96528
| 20.746303
| 21.226685
| 23.135573
| 24.154026
| 24.425203
| 22.728567
| -0.771203
| -0.437116
| 38.597082
| 13.520699
| 38.860986
| 22.495476
| 23.261037
| 23.798299
| 22.979508
| 8.996895
| 20.990479
| 24.750133
| 8.505714
| 10.469202
| -115.204591
| -91.494286
| 1,251,676,400
| -0.070882
| 14
| 22.89007
| 23.488408
| 1.560638
| 26.609685
| 20.367131
| 0.561733
| 22.90544
| 24.028906
| 21.781974
| 25.531595
| 20.990479
| 23.261037
| 21.498581
| 21.21159
| 21.026067
| 21.684103
| 21.971094
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 1
| -0.234676
| 0
| 143,562,000
|
AAPL
| 2016-05-06T00:00:00
| 21.191414
| 21.358256
| 20.992572
| 21.339974
| 174,799,600
| 21.942823
| 23.313766
| 23.640476
| 23.621566
| 23.011382
| 23.125864
| 24.529234
| 21.862711
| 21.969705
| 22.169997
| 22.790517
| 22.945604
| 23.291574
| 23.451851
| 23.643311
| 24.292658
| 21.535662
| 22.498133
| 22.85781
| 23.536636
| 23.369979
| 23.203967
| 23.872528
| 21.155101
| 21.063897
| 20.732431
| 20.946195
| 22.809959
| 23.917959
| 24.294094
| 22.699344
| -0.806334
| -0.51096
| 39.485041
| 12.819631
| 39.535847
| 22.455723
| 23.261037
| 23.798299
| 22.979508
| 9.934814
| 20.990479
| 24.554764
| 5.637448
| 7.712705
| -106.431229
| -94.362552
| 1,076,876,800
| -0.055351
| 13
| 22.887814
| 23.313766
| 1.614285
| 26.542335
| 20.085196
| 0.540634
| 22.742199
| 23.823468
| 21.66093
| 25.531595
| 20.990479
| 23.261037
| 21.330835
| 21.161705
| 21.013146
| 21.479394
| 21.648523
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 1
| -0.249236
| 0
| 174,799,600
|
AAPL
| 2016-05-09T00:00:00
| 21.207415
| 21.431395
| 21.161703
| 21.255411
| 131,745,600
| 21.676466
| 23.135835
| 23.479049
| 23.605414
| 23.004036
| 23.083796
| 24.495113
| 21.731651
| 21.831107
| 22.021908
| 22.646599
| 22.811897
| 23.209842
| 23.392787
| 23.595076
| 24.261959
| 21.401951
| 22.297528
| 22.670651
| 23.441963
| 23.322506
| 23.165978
| 23.839475
| 21.160391
| 21.124459
| 20.791545
| 20.724781
| 22.499326
| 23.682243
| 24.154697
| 22.666115
| -0.823393
| -0.573447
| 40.084258
| 13.385233
| 37.972078
| 21.707198
| 23.261037
| 23.907909
| 22.979508
| 10.632241
| 20.990479
| 24.554764
| 6.086367
| 6.743176
| -88.580971
| -93.913633
| 1,208,622,400
| -0.053681
| 14
| 22.886134
| 23.135835
| 1.641675
| 26.419184
| 19.852485
| 0.531177
| 22.596029
| 23.658384
| 21.533674
| 25.531595
| 20.990479
| 23.261037
| 21.180748
| 21.003239
| 20.815063
| 21.368923
| 21.546432
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 0
| -0.160438
| 0
| 131,745,600
|
AAPL
| 2016-05-10T00:00:00
| 21.351402
| 21.385686
| 21.051999
| 21.330833
| 134,747,200
| 21.44109
| 22.948974
| 23.335285
| 23.593141
| 22.983185
| 23.047665
| 24.46245
| 21.655602
| 21.743888
| 21.918753
| 22.528854
| 22.699552
| 23.136962
| 23.339066
| 23.550646
| 24.232999
| 21.342849
| 22.127582
| 22.506986
| 23.353571
| 23.279015
| 23.131674
| 23.808194
| 21.188932
| 21.177333
| 20.906074
| 20.569702
| 22.210605
| 23.452349
| 24.011669
| 22.630328
| -0.815889
| -0.621935
| 40.762191
| 12.715107
| 37.716967
| 21.612924
| 23.261037
| 24.184484
| 23.180549
| 12.730005
| 20.990479
| 24.291252
| 10.934501
| 7.552772
| -76.728788
| -89.065499
| 1,343,369,600
| -0.051913
| 15
| 22.884566
| 22.948974
| 1.620255
| 26.189484
| 19.708463
| 0.522073
| 22.477493
| 23.521639
| 21.433348
| 25.531595
| 20.990479
| 23.261037
| 21.266838
| 21.10228
| 20.997145
| 21.371972
| 21.53653
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 0
| -0.083713
| 134,747,200
| 0
|
AAPL
| 2016-05-11T00:00:00
| 21.143415
| 21.385681
| 21.131987
| 21.365112
| 114,876,400
| 21.333258
| 22.73354
| 23.172752
| 23.559262
| 22.965526
| 23.007534
| 24.430685
| 21.553164
| 21.634711
| 21.79947
| 22.402905
| 22.579849
| 23.058784
| 23.281286
| 23.502979
| 24.202256
| 21.288726
| 21.955625
| 22.338381
| 23.257503
| 23.2306
| 23.093966
| 23.775169
| 21.18228
| 21.181494
| 20.990163
| 20.465526
| 21.938074
| 23.225451
| 23.865458
| 22.591979
| -0.817303
| -0.661008
| 41.3917
| 12.214428
| 36.231798
| 21.388026
| 23.261037
| 24.188459
| 23.180549
| 12.908976
| 20.990479
| 24.189024
| 4.781432
| 7.267433
| -67.611445
| -95.218568
| 1,228,493,200
| -0.101994
| 14
| 22.883051
| 22.73354
| 1.555052
| 25.843643
| 19.623437
| 0.514069
| 22.350438
| 23.378577
| 21.322299
| 25.531595
| 20.990479
| 23.261037
| 21.263029
| 21.140372
| 20.929342
| 21.474059
| 21.596716
| 24.459892
| 23.796889
| 23.261037
| 22.725185
| 21.962278
| 20.990479
| 25.531595
| 1
| -0.117695
| 0
| 114,876,400
|
AAPL
| 2016-05-12T00:00:00
| 20.647453
| 21.205123
| 20.448614
| 21.19141
| 305,258,800
| 21.243754
| 22.492627
| 23.01237
| 23.514465
| 22.939598
| 22.967775
| 24.395757
| 21.372022
| 21.45521
| 21.622237
| 22.243318
| 22.431203
| 22.964222
| 23.211975
| 23.446433
| 24.166885
| 21.164034
| 21.75695
| 22.144127
| 23.143314
| 23.169599
| 23.047231
| 23.737525
| 21.013061
| 21.041682
| 20.94563
| 20.375855
| 21.668837
| 22.993671
| 23.712295
| 22.549926
| -0.848661
| -0.698539
| 42.663447
| 10.843268
| 42.305006
| 21.117093
| 22.990104
| 24.232189
| 23.180549
| 11.641272
| 20.448614
| 24.000474
| 5.598187
| 7.104707
| -74.939508
| -94.401813
| 923,234,400
| -0.145292
| 13
| 22.877893
| 22.492627
| 1.480962
| 25.454551
| 19.530703
| 0.537925
| 22.188249
| 23.264099
| 21.1124
| 25.511155
| 20.448614
| 22.979884
| 21.220361
| 21.055041
| 20.966667
| 21.308735
| 21.474055
| 24.316395
| 23.577264
| 22.979884
| 22.382504
| 21.531997
| 20.448614
| 25.511155
| 1
| -0.146162
| 0
| 305,258,800
|
AAPL
| 2016-05-13T00:00:00
| 20.688597
| 20.951433
| 20.56975
| 20.56975
| 177,571,200
| 21.183125
| 22.279327
| 22.852544
| 23.467082
| 22.93401
| 22.935093
| 24.361472
| 21.235337
| 21.315825
| 21.4786
| 22.10198
| 22.297156
| 22.874982
| 23.14557
| 23.391823
| 24.132275
| 21.063097
| 21.585137
| 21.965375
| 23.032496
| 23.110362
| 23.002099
| 23.700638
| 20.789864
| 20.854554
| 20.842472
| 20.315392
| 21.408375
| 22.759759
| 23.554043
| 22.505266
| -0.860275
| -0.730886
| 43.844356
| 10.219913
| 39.872987
| 21.117093
| 22.990104
| 24.358268
| 23.180549
| 12.860154
| 20.448614
| 23.920967
| 6.911255
| 5.763625
| -64.519019
| -93.088745
| 1,100,805,600
| -0.119337
| 14
| 22.874959
| 22.279327
| 1.413377
| 25.106082
| 19.452573
| 0.546203
| 22.045425
| 23.137831
| 20.953019
| 24.750133
| 20.448614
| 22.599373
| 20.767063
| 20.329004
| 20.010554
| 21.085513
| 21.523572
| 23.734974
| 23.106952
| 22.599373
| 22.091794
| 21.369139
| 20.448614
| 24.750133
| 0
| -0.069769
| 177,571,200
| 0
|
AAPL
| 2016-05-16T00:00:00
| 21.456533
| 21.573096
| 20.946862
| 21.11599
| 245,039,200
| 21.201562
| 22.131344
| 22.720164
| 23.428198
| 22.936643
| 22.907153
| 24.331721
| 21.279576
| 21.341409
| 21.475205
| 22.043303
| 22.232493
| 22.819356
| 23.101122
| 23.3535
| 24.105651
| 21.112807
| 21.506776
| 21.85799
| 22.953651
| 23.071481
| 22.972821
| 23.671733
| 20.836629
| 20.874577
| 20.874392
| 20.339244
| 21.181658
| 22.539976
| 23.400022
| 22.461876
| -0.798311
| -0.744371
| 43.035494
| 17.756021
| 34.870227
| 21.117093
| 22.990104
| 24.387233
| 23.180549
| 26.991207
| 20.448614
| 22.423916
| 51.026108
| 21.178517
| -33.096966
| -48.973892
| 1,345,844,800
| -0.051368
| 15
| 22.872341
| 22.131344
| 1.330371
| 24.792087
| 19.470602
| 0.586827
| 21.98934
| 23.162994
| 20.815687
| 24.554764
| 20.448614
| 22.501689
| 20.736593
| 20.521754
| 20.35491
| 20.903436
| 21.118276
| 23.585712
| 22.986215
| 22.501689
| 22.017163
| 21.32733
| 20.448614
| 24.554764
| 0
| -0.004105
| 245,039,200
| 0
|
AAPL
| 2016-05-17T00:00:00
| 21.367397
| 21.643946
| 21.257693
| 21.609664
| 187,667,600
| 21.1761
| 21.985379
| 22.571315
| 23.39271
| 22.928297
| 22.878548
| 24.302722
| 21.297141
| 21.346134
| 21.458619
| 21.981857
| 22.165947
| 22.762417
| 23.055497
| 23.314172
| 24.078405
| 21.142959
| 21.434019
| 21.753931
| 22.872835
| 23.030185
| 22.942331
| 23.642237
| 21.048003
| 21.016185
| 20.983448
| 20.416154
| 20.984575
| 22.332671
| 23.249407
| 22.419963
| -0.747777
| -0.745052
| 42.093655
| 17.788722
| 32.927344
| 21.04628
| 22.990104
| 24.571239
| 23.180549
| 37.767758
| 20.448614
| 22.235368
| 51.421939
| 36.453101
| -23.162183
| -48.578061
| 1,158,177,200
| -0.063446
| 14
| 22.870216
| 21.985379
| 1.238416
| 24.46221
| 19.508548
| 0.473733
| 21.930108
| 22.877574
| 20.982641
| 24.554764
| 20.448614
| 22.501689
| 21.325497
| 21.077898
| 20.699263
| 21.704132
| 21.951731
| 23.585712
| 22.986215
| 22.501689
| 22.017163
| 21.32733
| 20.448614
| 24.554764
| 1
| -0.047942
| 0
| 187,667,600
|
AAPL
| 2016-05-18T00:00:00
| 21.611948
| 21.760508
| 21.458818
| 21.520528
| 168,249,600
| 21.197584
| 21.849142
| 22.417709
| 23.36593
| 22.925953
| 22.84927
| 24.278148
| 21.360102
| 21.394464
| 21.482208
| 21.948229
| 22.123332
| 22.7173
| 23.017509
| 23.280464
| 24.053863
| 21.222204
| 21.398454
| 21.680133
| 22.803001
| 22.995544
| 22.917249
| 23.615463
| 21.375879
| 21.260729
| 21.155782
| 20.546947
| 20.823193
| 22.141905
| 23.105301
| 22.380666
| -0.680155
| -0.732073
| 40.899354
| 18.471452
| 31.032243
| 21.104561
| 22.990104
| 24.571239
| 23.180549
| 51.135686
| 20.448614
| 21.785572
| 87.013521
| 63.153856
| -10.174127
| -12.986479
| 1,326,426,800
| -0.063739
| 15
| 22.868625
| 21.849142
| 1.109277
| 24.067696
| 19.630588
| 0.442911
| 21.899807
| 22.785628
| 21.013985
| 24.291252
| 20.448614
| 22.369933
| 21.423012
| 21.202078
| 21.036759
| 21.588331
| 21.809265
| 23.38439
| 22.823364
| 22.369933
| 21.916502
| 21.270938
| 20.448614
| 24.291252
| 0
| 0.014817
| 168,249,600
| 0
|
AAPL
| 2016-05-19T00:00:00
| 21.529669
| 21.630233
| 21.385681
| 21.630233
| 121,768,400
| 21.219524
| 21.721967
| 22.260267
| 23.337096
| 22.928387
| 22.820479
| 24.257419
| 21.394015
| 21.419046
| 21.48951
| 21.910178
| 22.077666
| 22.670726
| 22.978355
| 23.245795
| 24.028747
| 21.282583
| 21.368028
| 21.611822
| 22.730991
| 22.9588
| 22.891119
| 23.588115
| 21.6067
| 21.481133
| 21.311143
| 20.702627
| 20.69359
| 21.96497
| 22.966648
| 22.343583
| -0.625987
| -0.710856
| 39.911702
| 17.78567
| 30.99045
| 21.104561
| 22.990104
| 24.588276
| 23.276939
| 54.059064
| 20.448614
| 21.785572
| 80.859312
| 73.098257
| -8.881003
| -19.140688
| 1,204,658,400
| -0.047082
| 14
| 22.867401
| 21.721967
| 0.979036
| 23.680039
| 19.763896
| 0.422733
| 21.864555
| 22.710022
| 21.019089
| 24.189024
| 20.448614
| 22.318819
| 21.610425
| 21.460342
| 21.308735
| 21.762031
| 21.912114
| 23.306287
| 22.760187
| 22.318819
| 21.87745
| 21.249061
| 20.448614
| 24.189024
| 1
| -0.031597
| 0
| 121,768,400
|
AAPL
| 2016-05-20T00:00:00
| 21.762796
| 21.810792
| 21.602808
| 21.630235
| 128,104,000
| 21.276663
| 21.609743
| 22.132596
| 23.312697
| 22.928295
| 22.796754
| 24.237004
| 21.467772
| 21.481546
| 21.531554
| 21.89678
| 22.053445
| 22.635121
| 22.946367
| 23.216429
| 24.0062
| 21.38136
| 21.371917
| 21.573555
| 22.669254
| 22.928126
| 22.870174
| 23.563293
| 21.765469
| 21.687048
| 21.496022
| 20.880888
| 20.601992
| 21.805361
| 22.835736
| 22.309522
| -0.557817
| -0.680248
| 38.476613
| 19.82644
| 29.628664
| 21.129703
| 22.979884
| 24.593954
| 23.282617
| 57.906848
| 20.448614
| 21.810792
| 96.476536
| 88.116456
| 4.466477
| -3.523464
| 1,332,762,400
| -0.034671
| 15
| 22.86634
| 21.609743
| 0.818818
| 23.247379
| 19.972106
| 0.415553
| 21.854864
| 22.68597
| 21.023758
| 24.000474
| 20.448614
| 22.224544
| 21.515194
| 21.400156
| 21.270643
| 21.644707
| 21.759746
| 23.162235
| 22.643663
| 22.224544
| 21.805424
| 21.208712
| 20.448614
| 24.000474
| 0
| 0.028876
| 128,104,000
| 0
|
AAPL
| 2016-05-23T00:00:00
| 22.039347
| 22.213047
| 21.865646
| 21.911358
| 152,074,400
| 21.359856
| 21.518161
| 22.037522
| 23.288876
| 22.929559
| 22.771457
| 24.217691
| 21.582087
| 21.582965
| 21.609676
| 21.90974
| 22.05236
| 22.611758
| 22.922498
| 23.19312
| 23.986629
| 21.52003
| 21.412831
| 21.566382
| 22.619319
| 22.904733
| 22.855176
| 23.541426
| 21.936546
| 21.876974
| 21.727079
| 21.081715
| 20.552914
| 21.667234
| 22.714865
| 22.279371
| -0.47599
| -0.639396
| 36.113328
| 24.723841
| 27.541258
| 21.33083
| 22.599373
| 24.593954
| 23.282617
| 56.888446
| 20.448614
| 22.213047
| 90.155447
| 89.163765
| 21.656238
| -9.844553
| 1,484,836,800
| -0.034329
| 16
| 22.865398
| 21.518161
| 0.634217
| 22.786594
| 20.249727
| 0.413638
| 21.872434
| 22.699711
| 21.045157
| 23.920967
| 20.448614
| 22.18479
| 21.725466
| 21.640139
| 21.517482
| 21.848123
| 21.93345
| 23.101491
| 22.594528
| 22.18479
| 21.775052
| 21.191697
| 20.448614
| 23.920967
| 0
| 0.080436
| 152,074,400
| 0
|
AAPL
| 2016-05-24T00:00:00
| 22.375315
| 22.418739
| 22.133048
| 22.219899
| 140,560,800
| 21.462247
| 21.451669
| 21.961066
| 23.270594
| 22.943116
| 22.752727
| 24.199618
| 21.740732
| 21.727028
| 21.727467
| 21.952065
| 22.077203
| 22.602485
| 22.908099
| 23.176926
| 23.970596
| 21.704659
| 21.494465
| 21.592367
| 22.583493
| 22.890147
| 22.847332
| 23.523094
| 22.1844
| 22.117371
| 22.005114
| 21.318034
| 20.548337
| 21.554429
| 22.606656
| 22.254294
| -0.379655
| -0.587448
| 33.616944
| 26.496016
| 25.886314
| 21.433676
| 22.501689
| 24.603609
| 23.282617
| 65.574854
| 20.448614
| 22.418739
| 97.795884
| 94.809289
| 36.20742
| -2.204116
| 1,625,397,600
| 0.010282
| 17
| 22.864883
| 21.451669
| 0.429549
| 22.310767
| 20.592571
| 0.406987
| 21.920327
| 22.734301
| 21.106353
| 22.423916
| 20.448614
| 21.436265
| 22.039347
| 21.865646
| 21.691945
| 22.213047
| 22.386748
| 21.957745
| 21.66935
| 21.436265
| 21.203179
| 20.871328
| 20.448614
| 22.423916
| 0
| 0.124118
| 140,560,800
| 0
|
AAPL
| 2016-05-25T00:00:00
| 22.768421
| 22.795846
| 22.423306
| 22.551295
| 152,675,200
| 21.624748
| 21.479003
| 21.898336
| 23.250814
| 22.958917
| 22.742583
| 24.178787
| 21.94627
| 21.916372
| 21.887613
| 22.026279
| 22.130374
| 22.608993
| 22.904423
| 23.168837
| 23.958634
| 21.942145
| 21.61987
| 21.654471
| 22.5638
| 22.88555
| 22.847643
| 23.508853
| 22.534532
| 22.428825
| 22.319189
| 21.598415
| 20.590343
| 21.469965
| 22.514062
| 22.235499
| -0.268493
| -0.523657
| 32.070956
| 30.724416
| 24.153787
| 21.682798
| 22.501689
| 24.579187
| 23.282617
| 71.153633
| 20.448614
| 22.795846
| 98.831594
| 95.594308
| 52.145198
| -1.168406
| 1,778,072,800
| -0.004932
| 18
| 22.864773
| 21.479003
| 0.493731
| 22.466464
| 20.491542
| 0.414333
| 22.001098
| 22.829764
| 21.172432
| 22.795846
| 20.448614
| 21.62223
| 22.309034
| 22.199329
| 22.023343
| 22.48502
| 22.594725
| 22.241899
| 21.899203
| 21.62223
| 21.345256
| 20.950921
| 20.448614
| 22.795846
| 0
| 0.160846
| 152,675,200
| 0
|
AAPL
| 2016-05-26T00:00:00
| 22.948984
| 23.022121
| 22.544445
| 22.78214
| 225,324,800
| 21.854901
| 21.549327
| 21.853368
| 23.22833
| 22.977185
| 22.734041
| 24.165867
| 22.146813
| 22.10412
| 22.050901
| 22.110162
| 22.193344
| 22.622326
| 22.905595
| 23.164483
| 23.948588
| 22.182915
| 21.759868
| 21.73529
| 22.551963
| 22.885289
| 22.85173
| 23.496616
| 22.889126
| 22.763386
| 22.642074
| 21.911455
| 20.676332
| 21.412325
| 22.437168
| 22.223176
| -0.163937
| -0.451713
| 31.05041
| 31.984065
| 22.325942
| 21.984491
| 22.369933
| 24.687092
| 23.282617
| 75.048753
| 20.448614
| 23.022121
| 97.158088
| 97.928522
| 60.217178
| -2.841912
| 2,003,397,600
| 0.101647
| 19
| 22.864914
| 21.549327
| 0.593364
| 22.736055
| 20.3626
| 0.422332
| 22.091373
| 22.936038
| 21.246708
| 23.022121
| 20.448614
| 21.735367
| 22.662525
| 22.529203
| 22.289984
| 22.901743
| 23.035065
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 0
| 0.191443
| 225,324,800
| 0
|
AAPL
| 2016-05-27T00:00:00
| 22.93527
| 22.962697
| 22.683863
| 22.727288
| 145,364,800
| 22.079568
| 21.631347
| 21.810488
| 23.206345
| 22.997452
| 22.731327
| 24.150909
| 22.304504
| 22.255238
| 22.186958
| 22.185172
| 22.250415
| 22.634598
| 22.906376
| 23.159944
| 23.938505
| 22.379346
| 21.891863
| 21.818513
| 22.540471
| 22.884186
| 22.855714
| 23.484371
| 23.133771
| 23.021027
| 22.915287
| 22.228524
| 20.796677
| 21.377651
| 22.37332
| 22.216677
| -0.081245
| -0.377619
| 30.102761
| 30.531613
| 21.312083
| 22.139907
| 22.318819
| 24.698452
| 23.282617
| 74.641326
| 20.448614
| 23.022121
| 96.625203
| 97.538295
| 61.20292
| -3.374797
| 1,858,032,800
| 0.130437
| 18
| 22.86499
| 21.631347
| 0.665348
| 22.962044
| 20.30065
| 0.422985
| 22.171744
| 23.017715
| 21.325773
| 23.022121
| 20.448614
| 21.735367
| 22.838517
| 22.654912
| 22.36084
| 23.132588
| 23.316193
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 1
| 0.116647
| 145,364,800
| 0
|
AAPL
| 2016-05-31T00:00:00
| 22.823282
| 22.946701
| 22.585587
| 22.763858
| 169,228,800
| 22.216243
| 21.708902
| 21.768579
| 23.181574
| 23.017952
| 22.732035
| 24.135493
| 22.40826
| 22.358519
| 22.284854
| 22.243182
| 22.294482
| 22.641997
| 22.90419
| 23.153278
| 23.927408
| 22.514567
| 22.00538
| 21.89642
| 22.525449
| 22.879602
| 22.857535
| 23.471161
| 23.191198
| 23.136246
| 23.092914
| 22.517936
| 20.940471
| 21.360423
| 22.318908
| 22.214952
| -0.024466
| -0.306989
| 28.952089
| 28.713047
| 21.663654
| 22.203901
| 22.224544
| 24.649042
| 23.282617
| 71.18415
| 20.448614
| 23.022121
| 92.273629
| 95.352307
| 57.265393
| -7.726371
| 1,688,804,000
| 0.120136
| 17
| 22.864938
| 21.708902
| 0.71017
| 23.129242
| 20.288562
| 0.424944
| 22.233795
| 23.083684
| 21.383907
| 23.022121
| 20.448614
| 21.735367
| 22.86061
| 22.758523
| 22.581775
| 23.037358
| 23.139445
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 1
| 0.052113
| 169,228,800
| 0
|
AAPL
| 2016-06-01T00:00:00
| 22.503305
| 22.750143
| 22.473594
| 22.631294
| 116,693,200
| 22.329834
| 21.752967
| 21.720506
| 23.150449
| 23.033307
| 22.739145
| 24.117566
| 22.427269
| 22.384844
| 22.318462
| 22.266829
| 22.310545
| 22.636559
| 22.89364
| 23.140407
| 23.913238
| 22.56676
| 22.081038
| 21.952938
| 22.49885
| 22.866059
| 22.853006
| 23.45492
| 23.020301
| 23.051791
| 23.116099
| 22.73673
| 21.091505
| 21.351986
| 22.269122
| 22.216197
| -0.005228
| -0.246637
| 27.574286
| 27.033824
| 22.269705
| 22.203901
| 22.18479
| 24.636548
| 23.282617
| 68.961086
| 20.448614
| 23.022121
| 79.840139
| 89.579657
| 46.250564
| -20.159861
| 1,572,110,800
| 0.064957
| 16
| 22.864624
| 21.752967
| 0.731515
| 23.215998
| 20.289936
| 0.431801
| 22.259463
| 23.123065
| 21.395861
| 23.022121
| 20.448614
| 21.735367
| 22.78519
| 22.623679
| 22.424076
| 22.984793
| 23.146304
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 1
| -0.003324
| 0
| 116,693,200
|
AAPL
| 2016-06-02T00:00:00
| 22.334181
| 22.361606
| 22.085057
| 22.306754
| 160,766,400
| 22.402057
| 21.799821
| 21.725003
| 23.112262
| 23.03838
| 22.743412
| 24.097443
| 22.408651
| 22.375632
| 22.32088
| 22.272952
| 22.312363
| 22.624701
| 22.878918
| 23.124442
| 23.897526
| 22.567551
| 22.136392
| 22.000144
| 22.466839
| 22.847661
| 22.844987
| 23.437175
| 22.716421
| 22.821561
| 23.003217
| 22.868769
| 21.240959
| 21.347063
| 22.22113
| 22.21921
| -0.003586
| -0.198027
| 25.888084
| 25.14003
| 27.21729
| 22.312465
| 21.735367
| 24.568398
| 23.282617
| 75.876683
| 20.56975
| 23.022121
| 71.947958
| 81.353909
| 28.561887
| -28.052042
| 1,411,344,400
| 0.136198
| 15
| 22.86399
| 21.799821
| 0.737508
| 23.274837
| 20.324804
| 0.40764
| 22.266579
| 23.081858
| 21.4513
| 23.022121
| 20.448614
| 21.735367
| 22.575681
| 22.401219
| 22.299132
| 22.677767
| 22.852229
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 1
| -0.050706
| 160,766,400
| 0
|
AAPL
| 2016-06-03T00:00:00
| 22.379889
| 22.459882
| 22.272468
| 22.350177
| 114,019,600
| 22.487079
| 21.853302
| 21.758499
| 23.077669
| 23.03958
| 22.744589
| 24.078291
| 22.402899
| 22.376406
| 22.329958
| 22.282674
| 22.317557
| 22.6151
| 22.865785
| 23.109698
| 23.882425
| 22.56352
| 22.191636
| 22.050519
| 22.438119
| 22.830332
| 22.837788
| 23.420085
| 22.445586
| 22.572654
| 22.829614
| 22.933381
| 21.386352
| 21.345172
| 22.174912
| 22.223573
| 0.001386
| -0.158144
| 24.079132
| 26.032651
| 26.327305
| 22.443884
| 21.735367
| 23.628483
| 23.330324
| 75.91042
| 20.946862
| 23.022121
| 69.052906
| 73.613667
| 34.631345
| -30.947094
| 1,525,364,000
| 0.151075
| 16
| 22.863581
| 21.853302
| 0.73892
| 23.331142
| 20.375461
| 0.393763
| 22.27737
| 23.064897
| 21.489844
| 23.022121
| 20.448614
| 21.735367
| 22.260281
| 22.158957
| 21.983733
| 22.435505
| 22.53683
| 22.414773
| 22.039041
| 21.735367
| 21.431693
| 20.999344
| 20.448614
| 23.022121
| 0
| 0.009036
| 114,019,600
| 0
|
AAPL
| 2016-06-06T00:00:00
| 22.54216
| 23.287243
| 22.295324
| 22.395886
| 93,170,000
| 22.565015
| 21.920839
| 21.80839
| 23.048412
| 23.048577
| 22.744157
| 24.061627
| 22.430751
| 22.406543
| 22.362605
| 22.306263
| 22.334835
| 22.61224
| 22.857269
| 23.09846
| 23.869089
| 22.573535
| 22.257242
| 22.110801
| 22.417118
| 22.817242
| 22.83378
| 23.4048
| 22.337142
| 22.42675
| 22.68058
| 22.959013
| 21.52922
| 21.34859
| 22.131468
| 22.229363
| 0.018211
| -0.122873
| 23.96344
| 35.046626
| 22.191302
| 22.68615
| 21.867928
| 23.275803
| 23.365534
| 70.421379
| 21.257693
| 23.287243
| 63.288281
| 68.096382
| 55.193344
| -36.711719
| 1,618,534,000
| 0.13545
| 17
| 22.863359
| 21.920839
| 0.736966
| 23.394771
| 20.446907
| 0.401436
| 22.302588
| 23.105461
| 21.499716
| 23.287243
| 20.448614
| 21.867928
| 22.370746
| 22.281611
| 22.183333
| 22.469024
| 22.558159
| 22.617326
| 22.202886
| 21.867928
| 21.53297
| 21.05608
| 20.448614
| 23.287243
| 0
| 0.06007
| 93,170,000
| 0
|
AAPL
| 2016-06-07T00:00:00
| 22.633577
| 22.825563
| 22.617579
| 22.683859
| 89,638,000
| 22.624438
| 21.992147
| 21.862846
| 23.023164
| 23.05946
| 22.750446
| 24.048075
| 22.471316
| 22.447822
| 22.404293
| 22.336019
| 22.357815
| 22.613076
| 22.851382
| 23.089254
| 23.856796
| 22.586
| 22.325122
| 22.174277
| 22.40085
| 22.806321
| 22.83159
| 23.390591
| 22.391916
| 22.408503
| 22.58861
| 22.965676
| 21.670058
| 21.358905
| 22.091012
| 22.23657
| 0.038479
| -0.090603
| 23.856012
| 33.430661
| 21.168083
| 22.68615
| 21.867928
| 23.029322
| 23.273529
| 73.797289
| 21.385681
| 23.287243
| 65.624815
| 65.988667
| 52.325879
| -34.375185
| 1,708,172,000
| 0.14084
| 18
| 22.863206
| 21.992147
| 0.733291
| 23.458729
| 20.525566
| 0.39409
| 22.334111
| 23.12229
| 21.545932
| 23.287243
| 20.448614
| 21.867928
| 22.708242
| 22.129242
| 21.716324
| 23.12116
| 23.700161
| 22.617326
| 22.202886
| 21.867928
| 21.53297
| 21.05608
| 20.448614
| 23.287243
| 0
| 0.103404
| 0
| 89,638,000
|
AAPL
| 2016-06-08T00:00:00
| 22.613008
| 22.75471
| 22.553584
| 22.631291
| 83,392,400
| 22.648208
| 22.055227
| 21.902486
| 22.986192
| 23.067524
| 22.751717
| 24.04217
| 22.499655
| 22.477856
| 22.436403
| 22.3612
| 22.377445
| 22.613074
| 22.845109
| 23.079824
| 23.84442
| 22.583922
| 22.384251
| 22.231982
| 22.384766
| 22.794573
| 22.828869
| 23.376312
| 22.508137
| 22.468625
| 22.542717
| 22.958321
| 21.807017
| 21.376341
| 22.052719
| 22.244668
| 0.052278
| -0.062027
| 23.580238
| 32.292671
| 21.530614
| 22.68615
| 21.867928
| 23.016829
| 23.261037
| 70.544155
| 21.385681
| 23.287243
| 64.543133
| 64.48541
| 46.253816
| -35.456867
| 1,624,779,600
| 0.097514
| 17
| 22.863051
| 22.055227
| 0.729525
| 23.514277
| 20.596178
| 0.380376
| 22.360673
| 23.121426
| 21.59992
| 23.287243
| 20.448614
| 21.867928
| 22.69224
| 22.558917
| 22.484256
| 22.7669
| 22.900223
| 22.617326
| 22.202886
| 21.867928
| 21.53297
| 21.05608
| 20.448614
| 23.287243
| 1
| 0.039937
| 0
| 83,392,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.