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
| 2016-06-09T00:00:00
| 22.77528
| 22.852987
| 22.503302
| 22.512444
| 106,405,600
| 22.648894
| 22.136821
| 21.957613
| 22.943923
| 23.084385
| 22.760011
| 24.040046
| 22.55478
| 22.531933
| 22.488538
| 22.398844
| 22.408048
| 22.619435
| 22.843272
| 23.073793
| 23.833782
| 22.607026
| 22.452828
| 22.29912
| 22.376495
| 22.786882
| 22.829335
| 23.363706
| 22.652919
| 22.590125
| 22.561868
| 22.950818
| 21.944519
| 21.404422
| 22.018223
| 22.253977
| 0.075438
| -0.034534
| 23.508223
| 32.041721
| 20.240553
| 22.68615
| 21.867928
| 22.950951
| 23.261037
| 74.750302
| 21.602808
| 23.287243
| 69.606258
| 66.591402
| 48.635909
| -30.393742
| 1,731,185,200
| 0.150861
| 18
| 22.862982
| 22.136821
| 0.713252
| 23.563325
| 20.710316
| 0.387886
| 22.400159
| 23.175931
| 21.624387
| 23.287243
| 20.448614
| 21.867928
| 22.640434
| 22.526159
| 22.439309
| 22.727284
| 22.84156
| 22.617326
| 22.202886
| 21.867928
| 21.53297
| 21.05608
| 20.448614
| 23.287243
| 0
| 0.085474
| 106,405,600
| 0
|
AAPL
| 2016-06-10T00:00:00
| 22.587866
| 22.706712
| 22.507873
| 22.519299
| 126,851,600
| 22.612782
| 22.233841
| 22.008717
| 22.900496
| 23.094477
| 22.767493
| 24.036288
| 22.561397
| 22.542103
| 22.503819
| 22.416027
| 22.42188
| 22.618197
| 22.83655
| 23.064171
| 23.821384
| 22.59593
| 22.495784
| 22.347601
| 22.362532
| 22.773816
| 22.825927
| 23.349256
| 22.70728
| 22.663993
| 22.589498
| 22.924317
| 22.075668
| 21.439739
| 21.985748
| 22.263343
| 0.077774
| -0.012072
| 23.441351
| 30.535002
| 19.288768
| 22.68615
| 21.867928
| 22.925394
| 23.261037
| 66.69747
| 21.865646
| 23.287243
| 50.803428
| 61.650939
| 34.815558
| -49.196572
| 1,604,333,600
| 0.201443
| 17
| 22.862724
| 22.233841
| 0.626721
| 23.487284
| 20.980399
| 0.386906
| 22.418036
| 23.191849
| 21.644224
| 23.287243
| 20.56975
| 21.928496
| 22.710523
| 22.568059
| 22.360838
| 22.917744
| 23.060208
| 22.645914
| 22.24916
| 21.928496
| 21.607832
| 21.151293
| 20.56975
| 23.287243
| 1
| 0.02398
| 126,851,600
| 0
|
AAPL
| 2016-06-13T00:00:00
| 22.247324
| 22.654149
| 22.192472
| 22.555872
| 152,082,000
| 22.543987
| 22.311778
| 22.050953
| 22.845715
| 23.098029
| 22.771275
| 24.024134
| 22.498582
| 22.488507
| 22.464358
| 22.400691
| 22.408453
| 22.603653
| 22.821044
| 23.047996
| 23.805722
| 22.529483
| 22.497068
| 22.365955
| 22.336917
| 22.751522
| 22.815626
| 23.331456
| 22.592276
| 22.5997
| 22.553137
| 22.855643
| 22.189338
| 21.476411
| 21.95225
| 22.27114
| 0.051552
| 0.000653
| 22.442029
| 28.079939
| 23.230659
| 22.68615
| 21.867928
| 22.878257
| 23.261037
| 54.102709
| 22.085057
| 23.287243
| 13.497639
| 44.635775
| 6.484905
| -86.502361
| 1,452,251,600
| 0.186223
| 16
| 22.862033
| 22.311778
| 0.51061
| 23.332998
| 21.290557
| 0.387722
| 22.401778
| 23.177223
| 21.626333
| 23.287243
| 20.946862
| 22.117052
| 22.600817
| 22.494922
| 22.401977
| 22.693761
| 22.799657
| 22.734913
| 22.393217
| 22.117052
| 21.840887
| 21.447703
| 20.946862
| 23.287243
| 1
| -0.028717
| 0
| 152,082,000
|
AAPL
| 2016-06-14T00:00:00
| 22.274754
| 22.507878
| 22.112481
| 22.242756
| 127,727,600
| 22.489134
| 22.352689
| 22.093647
| 22.786348
| 23.101492
| 22.776439
| 24.008484
| 22.453817
| 22.449642
| 22.435188
| 22.389242
| 22.398168
| 22.590755
| 22.806668
| 23.032684
| 23.790489
| 22.480532
| 22.493542
| 22.38317
| 22.314527
| 22.729857
| 22.805794
| 23.314049
| 22.411433
| 22.464063
| 22.475977
| 22.762247
| 22.286445
| 21.515285
| 21.919071
| 22.27739
| 0.032608
| 0.007044
| 21.292002
| 26.141406
| 23.023534
| 22.68615
| 21.867928
| 22.85838
| 23.261037
| 47.741311
| 22.085057
| 23.287243
| 15.779283
| 26.69345
| -5.532808
| -84.220717
| 1,579,979,200
| 0.130149
| 17
| 22.861479
| 22.352689
| 0.469613
| 23.291914
| 21.413463
| 0.388866
| 22.38968
| 23.167412
| 21.611949
| 23.287243
| 21.257693
| 22.272468
| 22.364648
| 22.075147
| 21.902971
| 22.536825
| 22.826326
| 22.808269
| 22.511955
| 22.272468
| 22.032981
| 21.692017
| 21.257693
| 23.287243
| 0
| 0.02637
| 127,727,600
| 0
|
AAPL
| 2016-06-15T00:00:00
| 22.201626
| 22.491889
| 22.176485
| 22.357042
| 117,780,800
| 22.458966
| 22.3944
| 22.127656
| 22.73147
| 23.104646
| 22.769303
| 23.992052
| 22.403378
| 22.404548
| 22.399256
| 22.372186
| 22.383049
| 22.575495
| 22.790746
| 23.016227
| 23.774679
| 22.428258
| 22.479155
| 22.391476
| 22.291596
| 22.706176
| 22.794412
| 23.29607
| 22.230043
| 22.309766
| 22.374259
| 22.653709
| 22.365263
| 21.554844
| 21.886353
| 22.281802
| 0.011561
| 0.007947
| 20.224121
| 24.677871
| 21.734554
| 22.699862
| 21.867928
| 22.484117
| 23.261037
| 35.132195
| 22.085057
| 23.287243
| 9.696381
| 12.991101
| -11.564573
| -90.303619
| 1,462,198,400
| 0.126864
| 16
| 22.860906
| 22.3944
| 0.410866
| 23.216133
| 21.572668
| 0.381357
| 22.37177
| 23.134483
| 21.609057
| 23.287243
| 21.385681
| 22.336462
| 22.298371
| 22.088864
| 21.902974
| 22.484261
| 22.693768
| 22.838474
| 22.560846
| 22.336462
| 22.112078
| 21.792615
| 21.385681
| 23.287243
| 1
| -0.026662
| 0
| 117,780,800
|
AAPL
| 2016-06-16T00:00:00
| 22.295328
| 22.341038
| 21.957069
| 22.043919
| 125,307,200
| 22.455081
| 22.428569
| 22.173732
| 22.673242
| 23.097419
| 22.767578
| 23.976684
| 22.381768
| 22.38469
| 22.383267
| 22.365199
| 22.376302
| 22.564508
| 22.777709
| 23.001952
| 23.759959
| 22.398505
| 22.46972
| 22.404374
| 22.274493
| 22.684878
| 22.785026
| 23.279187
| 22.152373
| 22.210356
| 22.29547
| 22.550555
| 22.430274
| 21.596814
| 21.855593
| 22.284949
| 0.002414
| 0.006841
| 18.956109
| 22.990408
| 24.155847
| 22.622156
| 21.867928
| 22.43698
| 23.261037
| 32.035072
| 21.957069
| 23.287243
| 25.429688
| 16.968451
| -25.280958
| -74.570312
| 1,587,505,600
| 0.164
| 17
| 22.860384
| 22.428569
| 0.368614
| 23.165796
| 21.691342
| 0.374663
| 22.36449
| 23.113816
| 21.615164
| 23.287243
| 21.385681
| 22.336462
| 22.29
| 22.088111
| 21.974596
| 22.403515
| 22.605404
| 22.838474
| 22.560846
| 22.336462
| 22.112078
| 21.792615
| 21.385681
| 23.287243
| 0
| 0.028129
| 125,307,200
| 0
|
AAPL
| 2016-06-17T00:00:00
| 21.787935
| 22.089625
| 21.781079
| 22.082769
| 244,032,800
| 22.395886
| 22.441482
| 22.219352
| 22.615861
| 23.08276
| 22.759536
| 23.964449
| 22.263002
| 22.276189
| 22.291677
| 22.31272
| 22.331043
| 22.534054
| 22.751662
| 22.977912
| 23.740337
| 22.277206
| 22.408707
| 22.374698
| 22.239775
| 22.650418
| 22.765627
| 23.257409
| 22.009918
| 22.051587
| 22.14701
| 22.424004
| 22.468178
| 21.632386
| 21.821639
| 22.285027
| -0.045256
| -0.003579
| 18.244074
| 20.926521
| 25.05957
| 22.317033
| 21.867928
| 22.324531
| 23.261037
| 25.19742
| 21.781079
| 23.287243
| 0.455216
| 11.860428
| -60.729712
| -99.544784
| 1,343,472,800
| 0.064815
| 16
| 22.85846
| 22.441482
| 0.338783
| 23.119048
| 21.763917
| 0.391479
| 22.30958
| 23.092537
| 21.526623
| 23.287243
| 21.602808
| 22.445025
| 22.197812
| 22.054586
| 21.813843
| 22.438554
| 22.581781
| 22.889716
| 22.643789
| 22.445025
| 22.246262
| 21.963277
| 21.602808
| 23.287243
| 1
| -0.025165
| 0
| 244,032,800
|
AAPL
| 2016-06-20T00:00:00
| 21.735371
| 22.071344
| 21.719372
| 21.941069
| 137,647,600
| 22.315207
| 22.440111
| 22.261223
| 22.556883
| 23.065129
| 22.765813
| 23.946755
| 22.157476
| 22.177859
| 22.206092
| 22.260234
| 22.285222
| 22.502733
| 22.724918
| 22.953308
| 23.720387
| 22.157112
| 22.341458
| 22.337468
| 22.205246
| 22.614961
| 22.745347
| 23.235229
| 21.83465
| 21.882915
| 21.965761
| 22.284656
| 22.480727
| 21.662338
| 21.784717
| 22.282209
| -0.086281
| -0.020119
| 17.742857
| 19.627762
| 24.592376
| 22.28618
| 21.928496
| 22.053598
| 22.990104
| 25.861857
| 21.719372
| 23.287243
| 1.020405
| 8.968436
| -63.605501
| -98.979595
| 1,205,825,200
| -0.005213
| 15
| 22.857324
| 22.440111
| 0.341717
| 23.123545
| 21.756677
| 0.390825
| 22.254893
| 23.036544
| 21.473243
| 23.287243
| 21.719372
| 22.503307
| 21.886213
| 21.682801
| 21.577667
| 21.991347
| 22.194759
| 22.917225
| 22.688316
| 22.503307
| 22.318299
| 22.054896
| 21.719372
| 23.287243
| 1
| -0.070606
| 0
| 137,647,600
|
AAPL
| 2016-06-21T00:00:00
| 21.920504
| 22.021066
| 21.639383
| 21.698807
| 142,185,600
| 22.2439
| 22.434169
| 22.279781
| 22.499973
| 23.045392
| 22.772428
| 23.932202
| 22.110081
| 22.131067
| 22.162155
| 22.229349
| 22.257166
| 22.479901
| 22.703749
| 22.932856
| 23.702478
| 22.085348
| 22.291972
| 22.311259
| 22.18029
| 22.584839
| 22.728608
| 23.215067
| 21.732106
| 21.778935
| 21.831972
| 22.154318
| 22.477556
| 21.690854
| 21.74786
| 22.277505
| -0.102672
| -0.03663
| 17.488016
| 18.301305
| 24.346692
| 22.246185
| 22.117052
| 22.053598
| 22.990104
| 36.24603
| 21.639383
| 23.287243
| 17.059751
| 6.178457
| -60.429385
| -82.940249
| 1,348,010,800
| 0.019043
| 16
| 22.856346
| 22.434169
| 0.349986
| 23.134141
| 21.734197
| 0.393111
| 22.223047
| 23.009268
| 21.436825
| 23.287243
| 21.639383
| 22.463313
| 21.842029
| 21.612714
| 21.490057
| 21.964685
| 22.194
| 22.898348
| 22.65776
| 22.463313
| 22.268865
| 21.992025
| 21.639383
| 23.287243
| 0
| -0.009105
| 142,185,600
| 0
|
AAPL
| 2016-06-22T00:00:00
| 21.838221
| 22.144481
| 21.792509
| 21.998207
| 116,876,400
| 22.166421
| 22.407314
| 22.298614
| 22.434965
| 23.028012
| 22.770877
| 23.918475
| 22.055709
| 22.077822
| 22.112319
| 22.193792
| 22.22494
| 22.454737
| 22.680972
| 22.91118
| 23.683928
| 22.011588
| 22.235215
| 22.277293
| 22.154339
| 22.553071
| 22.710109
| 23.194231
| 21.698889
| 21.731661
| 21.752878
| 22.029878
| 22.459976
| 21.716984
| 21.711078
| 22.270732
| -0.120908
| -0.053485
| 16.824905
| 19.35555
| 22.815459
| 22.173048
| 22.272468
| 22.053598
| 22.990104
| 37.795209
| 21.639383
| 23.287243
| 12.066424
| 10.04886
| -53.145984
| -87.933576
| 1,231,134,400
| -0.047898
| 15
| 22.855474
| 22.407314
| 0.374488
| 23.15629
| 21.658339
| 0.388377
| 22.186397
| 22.96315
| 21.409643
| 23.287243
| 21.639383
| 22.463313
| 21.860317
| 21.699569
| 21.478635
| 22.081252
| 22.242
| 22.898348
| 22.65776
| 22.463313
| 22.268865
| 21.992025
| 21.639383
| 23.287243
| 1
| -0.056476
| 0
| 116,876,400
|
AAPL
| 2016-06-23T00:00:00
| 21.963923
| 22.007348
| 21.769653
| 21.927355
| 128,960,800
| 22.085285
| 22.367089
| 22.312693
| 22.365201
| 23.014851
| 22.772638
| 23.901956
| 22.037352
| 22.057113
| 22.089489
| 22.172895
| 22.204862
| 22.435489
| 22.662102
| 22.892422
| 23.666813
| 21.97477
| 22.192987
| 22.251547
| 22.135866
| 22.525069
| 22.694129
| 23.174783
| 21.769003
| 21.754061
| 21.735029
| 21.926955
| 22.433954
| 21.743291
| 21.676704
| 22.262545
| -0.123789
| -0.067546
| 16.276839
| 18.508946
| 22.238106
| 22.146766
| 22.336462
| 22.018192
| 22.990104
| 40.151481
| 21.639383
| 23.287243
| 19.694616
| 16.273597
| -53.420665
| -80.305384
| 1,360,095,200
| -0.066071
| 16
| 22.854632
| 22.367089
| 0.376858
| 23.120806
| 21.613373
| 0.391968
| 22.165209
| 22.949145
| 21.381272
| 23.287243
| 21.639383
| 22.463313
| 21.92507
| 21.70566
| 21.573099
| 22.057631
| 22.277042
| 22.898348
| 22.65776
| 22.463313
| 22.268865
| 21.992025
| 21.639383
| 23.287243
| 0
| 0.003304
| 128,960,800
| 0
|
AAPL
| 2016-06-24T00:00:00
| 21.346828
| 21.634805
| 21.175414
| 21.234838
| 301,245,600
| 21.961181
| 22.286982
| 22.30538
| 22.282824
| 22.99319
| 22.772635
| 23.884783
| 21.899247
| 21.92797
| 21.975233
| 22.097798
| 22.138859
| 22.392797
| 22.62749
| 22.861817
| 23.643729
| 21.840505
| 22.095819
| 22.17725
| 22.09593
| 22.481174
| 22.665896
| 23.149359
| 21.676709
| 21.672413
| 21.638687
| 21.803247
| 22.383789
| 21.758414
| 21.639233
| 22.25062
| -0.173863
| -0.08881
| 17.222835
| 16.007608
| 29.417435
| 21.841646
| 22.231328
| 22.047332
| 22.990104
| 26.714103
| 21.175414
| 22.852987
| 10.218009
| 13.993016
| -108.990381
| -89.781991
| 1,058,849,600
| -0.147427
| 15
| 22.851312
| 22.286982
| 0.415008
| 23.116998
| 21.456965
| 0.377439
| 22.087268
| 22.842146
| 21.33239
| 23.287243
| 21.175414
| 22.231328
| 21.913641
| 21.819934
| 21.675946
| 22.057629
| 22.151336
| 22.788851
| 22.480524
| 22.231328
| 21.982132
| 21.627345
| 21.175414
| 23.287243
| 1
| -0.0456
| 301,245,600
| 0
|
AAPL
| 2016-06-27T00:00:00
| 21.035997
| 21.266836
| 20.912579
| 21.255408
| 181,958,400
| 21.840049
| 22.192018
| 22.276308
| 22.204452
| 22.967234
| 22.765298
| 23.863332
| 21.726597
| 21.765793
| 21.830736
| 22.001271
| 22.054024
| 22.339589
| 22.585608
| 22.825662
| 23.617781
| 21.67229
| 21.976678
| 22.079605
| 22.047035
| 22.429669
| 22.631507
| 23.121013
| 21.404577
| 21.459502
| 21.452618
| 21.646173
| 22.305338
| 21.758572
| 21.597019
| 22.234069
| -0.235909
| -0.11823
| 18.58702
| 14.819789
| 31.725818
| 21.702234
| 22.099911
| 22.047332
| 22.990104
| 21.32901
| 20.912579
| 22.852987
| 6.36045
| 12.091025
| -136.669808
| -93.63955
| 876,891,200
| -0.206153
| 14
| 22.848901
| 22.192018
| 0.472213
| 23.136445
| 21.247591
| 0.388214
| 21.987147
| 22.763575
| 21.210719
| 23.287243
| 20.912579
| 22.099911
| 21.385683
| 21.13656
| 20.926291
| 21.595951
| 21.845074
| 22.726822
| 22.380121
| 22.099911
| 21.8197
| 21.420757
| 20.912579
| 23.287243
| 1
| -0.087186
| 0
| 181,958,400
|
AAPL
| 2016-06-28T00:00:00
| 21.390251
| 21.406252
| 21.05885
| 21.232551
| 161,779,600
| 21.751598
| 22.120366
| 22.250344
| 22.143933
| 22.942699
| 22.759755
| 23.841808
| 21.659328
| 21.697513
| 21.762969
| 21.945723
| 22.002964
| 22.30236
| 22.554151
| 22.797238
| 23.595617
| 21.590509
| 21.900319
| 22.011447
| 22.015106
| 22.388169
| 22.604278
| 23.096405
| 21.200587
| 21.284971
| 21.312761
| 21.5011
| 22.215865
| 21.752338
| 21.555339
| 22.214781
| -0.253573
| -0.145298
| 19.345094
| 16.276348
| 29.702073
| 21.626808
| 22.099911
| 22.054794
| 22.990104
| 30.402906
| 20.912579
| 22.852987
| 24.61711
| 13.731856
| -104.476002
| -75.38289
| 1,038,670,800
| -0.173702
| 15
| 22.84718
| 22.120366
| 0.480043
| 23.080452
| 21.160281
| 0.400294
| 21.9303
| 22.730889
| 21.129711
| 23.287243
| 20.912579
| 22.099911
| 21.071804
| 20.876772
| 20.717547
| 21.231029
| 21.426062
| 22.726822
| 22.380121
| 22.099911
| 21.8197
| 21.420757
| 20.912579
| 23.287243
| 0
| -0.022305
| 161,779,600
| 0
|
AAPL
| 2016-06-29T00:00:00
| 21.575384
| 21.609667
| 21.399398
| 21.477106
| 146,124,000
| 21.688974
| 22.07397
| 22.218347
| 22.089706
| 22.919845
| 22.761924
| 23.819973
| 21.642539
| 21.675308
| 21.73411
| 21.912056
| 21.970073
| 22.273851
| 22.528394
| 22.773043
| 23.575515
| 21.55847
| 21.848416
| 21.959527
| 21.99281
| 22.352187
| 22.580825
| 23.073854
| 21.187094
| 21.244549
| 21.272718
| 21.39165
| 22.123929
| 21.744616
| 21.51704
| 22.193859
| -0.249754
| -0.166189
| 19.348965
| 19.266126
| 28.540213
| 21.52853
| 22.099911
| 21.965102
| 22.990104
| 30.909203
| 20.912579
| 22.706712
| 36.942922
| 22.640161
| -70.242703
| -63.057078
| 1,184,794,800
| -0.1054
| 16
| 22.845827
| 22.07397
| 0.48589
| 23.04575
| 21.10219
| 0.39099
| 21.896498
| 22.678477
| 21.114519
| 23.287243
| 20.912579
| 22.099911
| 21.285118
| 21.163984
| 20.937717
| 21.511385
| 21.632519
| 22.726822
| 22.380121
| 22.099911
| 21.8197
| 21.420757
| 20.912579
| 23.287243
| 0
| 0.033279
| 146,124,000
| 0
|
AAPL
| 2016-06-30T00:00:00
| 21.849646
| 21.888499
| 21.552528
| 21.584525
| 143,345,600
| 21.644406
| 22.049744
| 22.181596
| 22.039966
| 22.894408
| 22.764586
| 23.798417
| 21.68396
| 21.707006
| 21.751884
| 21.906383
| 21.96081
| 22.257215
| 22.510533
| 22.754758
| 23.558342
| 21.587683
| 21.827052
| 21.931165
| 21.983395
| 22.324024
| 22.56276
| 23.054248
| 21.407937
| 21.371069
| 21.345276
| 21.338504
| 22.039574
| 21.740312
| 21.485583
| 22.172706
| -0.222037
| -0.177359
| 18.493711
| 23.12765
| 26.810816
| 21.52853
| 22.099911
| 21.967682
| 22.990104
| 38.570497
| 20.912579
| 22.654149
| 53.805852
| 38.455295
| -38.418444
| -46.194148
| 1,328,140,400
| -0.112626
| 17
| 22.844788
| 22.049744
| 0.48431
| 23.018363
| 21.081124
| 0.395887
| 21.892036
| 22.68381
| 21.100262
| 23.287243
| 20.912579
| 22.099911
| 21.52815
| 21.446632
| 21.31788
| 21.656902
| 21.73842
| 22.726822
| 22.380121
| 22.099911
| 21.8197
| 21.420757
| 20.912579
| 23.287243
| 0
| 0.080637
| 143,345,600
| 0
|
AAPL
| 2016-07-01T00:00:00
| 21.915924
| 22.048485
| 21.787935
| 21.824503
| 104,106,000
| 21.657205
| 22.026545
| 22.140273
| 21.996821
| 22.865645
| 22.767957
| 23.777047
| 21.730353
| 21.744991
| 21.777121
| 21.90725
| 21.957357
| 22.243831
| 22.494885
| 22.738147
| 23.542
| 21.63705
| 21.814307
| 21.910729
| 21.978531
| 22.298274
| 22.545955
| 23.035517
| 21.704928
| 21.593497
| 21.476628
| 21.342143
| 21.966335
| 21.73998
| 21.461957
| 22.151772
| -0.192504
| -0.180388
| 17.250256
| 24.971357
| 25.519355
| 21.52853
| 22.099911
| 22.092243
| 22.990104
| 44.392911
| 20.912579
| 22.507878
| 62.893849
| 51.214208
| -16.694219
| -37.106151
| 1,432,246,400
| -0.11956
| 18
| 22.844085
| 22.026545
| 0.478744
| 22.984033
| 21.069058
| 0.381521
| 21.894311
| 22.657352
| 21.13127
| 23.287243
| 20.912579
| 22.099911
| 21.763558
| 21.638616
| 21.427586
| 21.974587
| 22.099529
| 22.726822
| 22.380121
| 22.099911
| 21.8197
| 21.420757
| 20.912579
| 23.287243
| 0
| 0.120725
| 104,106,000
| 0
|
AAPL
| 2016-07-05T00:00:00
| 21.710226
| 21.803934
| 21.589093
| 21.801648
| 110,820,800
| 21.65469
| 21.984949
| 22.091272
| 21.95088
| 22.834654
| 22.770907
| 23.757449
| 21.726328
| 21.73867
| 21.76683
| 21.889339
| 21.938347
| 22.222906
| 22.474236
| 22.717792
| 23.523773
| 21.64669
| 21.784182
| 21.877649
| 21.967292
| 22.267869
| 22.52501
| 23.014952
| 21.872127
| 21.768478
| 21.59012
| 21.370984
| 21.899269
| 21.739785
| 21.443558
| 22.130313
| -0.183581
| -0.181026
| 16.60932
| 23.44572
| 27.677247
| 21.52853
| 22.099911
| 22.177212
| 22.990104
| 40.991933
| 20.912579
| 22.491889
| 50.506059
| 55.735253
| -40.590633
| -49.493941
| 1,321,425,600
| -0.097422
| 17
| 22.843172
| 21.984949
| 0.467598
| 22.920145
| 21.049753
| 0.376623
| 21.876779
| 22.630025
| 21.123533
| 22.852987
| 20.912579
| 21.882783
| 21.917448
| 21.786411
| 21.656898
| 22.046961
| 22.177998
| 22.395051
| 22.111751
| 21.882783
| 21.653815
| 21.327826
| 20.912579
| 22.852987
| 1
| 0.054397
| 0
| 110,820,800
|
AAPL
| 2016-07-06T00:00:00
| 21.833641
| 21.863354
| 21.568521
| 21.621087
| 123,796,400
| 21.646004
| 21.944952
| 22.051686
| 21.910133
| 22.804945
| 22.776385
| 23.738997
| 21.74779
| 21.755937
| 21.777108
| 21.884275
| 21.930293
| 22.20764
| 22.457378
| 22.700284
| 23.506956
| 21.679227
| 21.769771
| 21.857831
| 21.962694
| 22.241526
| 22.50645
| 22.995809
| 21.933648
| 21.876984
| 21.70829
| 21.421353
| 21.844131
| 21.741943
| 21.431509
| 22.108957
| -0.164653
| -0.177752
| 15.837336
| 23.261288
| 26.126542
| 21.480532
| 22.099911
| 22.229363
| 22.990104
| 44.220877
| 20.912579
| 22.341038
| 64.479426
| 59.293111
| -28.099135
| -35.520574
| 1,445,222,000
| -0.035661
| 18
| 22.842265
| 21.944952
| 0.442748
| 22.830448
| 21.059456
| 0.375154
| 21.872671
| 22.622978
| 21.122363
| 22.852987
| 20.912579
| 21.882783
| 21.701084
| 21.598235
| 21.486244
| 21.813075
| 21.915924
| 22.395051
| 22.111751
| 21.882783
| 21.653815
| 21.327826
| 20.912579
| 22.852987
| 0
| 0.097414
| 123,796,400
| 0
|
AAPL
| 2016-07-07T00:00:00
| 21.927355
| 22.055344
| 21.854218
| 21.872501
| 100,558,400
| 21.654918
| 21.910669
| 22.028648
| 21.874577
| 22.776516
| 22.782142
| 23.719034
| 21.783703
| 21.787104
| 21.800223
| 21.888192
| 21.930067
| 22.196649
| 22.44343
| 22.684979
| 23.491239
| 21.730381
| 21.768096
| 21.848267
| 21.96337
| 22.218432
| 22.489638
| 22.977783
| 21.949969
| 21.938806
| 21.829813
| 21.487772
| 21.802099
| 21.747784
| 21.426635
| 22.088147
| -0.140471
| -0.170295
| 14.84862
| 26.010253
| 24.992585
| 21.483961
| 22.099911
| 22.214222
| 22.990104
| 44.221078
| 20.912579
| 22.144481
| 82.374756
| 65.786747
| 5.225467
| -17.625244
| 1,545,780,400
| -0.033143
| 19
| 22.841598
| 21.910669
| 0.413903
| 22.738474
| 21.082864
| 0.363563
| 21.877879
| 22.605005
| 21.150752
| 22.852987
| 20.912579
| 21.882783
| 21.755172
| 21.64699
| 21.460339
| 21.941823
| 22.050005
| 22.395051
| 22.111751
| 21.882783
| 21.653815
| 21.327826
| 20.912579
| 22.852987
| 0
| 0.133707
| 100,558,400
| 0
|
AAPL
| 2016-07-08T00:00:00
| 22.096476
| 22.144471
| 21.952488
| 22.05305
| 115,648,400
| 21.668173
| 21.876729
| 22.01914
| 21.872072
| 22.747888
| 22.78357
| 23.701952
| 21.846258
| 21.843354
| 21.8458
| 21.907127
| 21.942867
| 22.192721
| 22.4343
| 22.673325
| 23.47736
| 21.810664
| 21.785791
| 21.853484
| 21.972072
| 22.200536
| 22.47606
| 22.961638
| 22.011237
| 22.0088
| 21.957116
| 21.573334
| 21.774037
| 21.758425
| 21.43033
| 22.068624
| -0.106433
| -0.157523
| 14.179271
| 26.668579
| 23.898641
| 21.528525
| 22.099911
| 22.194346
| 22.990104
| 55.421583
| 20.912579
| 22.144481
| 96.103187
| 80.98579
| 30.220401
| -3.896813
| 1,661,428,800
| -0.033481
| 20
| 22.840973
| 21.876729
| 0.364109
| 22.604946
| 21.148512
| 0.34234
| 21.898697
| 22.583377
| 21.214018
| 22.706712
| 20.912579
| 21.809646
| 21.945639
| 21.835934
| 21.744513
| 22.03706
| 22.146765
| 22.283297
| 22.021353
| 21.809646
| 21.597938
| 21.296523
| 20.912579
| 22.706712
| 0
| 0.164069
| 115,648,400
| 0
|
AAPL
| 2016-07-11T00:00:00
| 22.165047
| 22.318177
| 22.107909
| 22.112479
| 95,179,600
| 21.749995
| 21.855588
| 22.010546
| 21.884522
| 22.721962
| 22.782321
| 23.684178
| 21.910016
| 21.901843
| 21.894915
| 21.930574
| 21.959958
| 22.191635
| 22.427214
| 22.66326
| 23.464302
| 21.901005
| 21.81325
| 21.864708
| 21.983561
| 22.185198
| 22.463812
| 22.946346
| 22.112469
| 22.089853
| 22.070865
| 21.676935
| 21.75846
| 21.772671
| 21.442421
| 22.050574
| -0.073082
| -0.140635
| 14.026316
| 29.041975
| 22.801154
| 21.688513
| 22.099911
| 22.023916
| 22.990104
| 57.507912
| 20.912579
| 22.318177
| 89.105709
| 89.194551
| 55.523278
| -10.894291
| 1,756,608,400
| -0.040337
| 21
| 22.840507
| 21.855588
| 0.331456
| 22.5185
| 21.192676
| 0.333035
| 21.924064
| 22.590133
| 21.257995
| 22.654149
| 20.912579
| 21.783364
| 22.064478
| 21.984485
| 21.872495
| 22.176469
| 22.256462
| 22.243139
| 21.988869
| 21.783364
| 21.577859
| 21.285275
| 20.912579
| 22.654149
| 0
| 0.189208
| 95,179,600
| 0
|
AAPL
| 2016-07-12T00:00:00
| 22.265612
| 22.329606
| 22.197047
| 22.208473
| 96,670,000
| 21.872956
| 21.856502
| 21.999484
| 21.903937
| 22.69877
| 22.786304
| 23.666143
| 21.981135
| 21.967983
| 21.951945
| 21.961032
| 21.98347
| 22.194536
| 22.422962
| 22.655386
| 23.452375
| 21.994754
| 21.8523
| 21.884329
| 21.998506
| 22.173189
| 22.45358
| 22.932231
| 22.23235
| 22.193146
| 22.175722
| 21.799515
| 21.755399
| 21.79051
| 21.462219
| 22.034287
| -0.038097
| -0.120127
| 13.915034
| 28.259569
| 21.993795
| 21.864502
| 22.099911
| 22.089625
| 22.990104
| 56.213863
| 20.912579
| 22.329606
| 95.483891
| 93.564263
| 64.626575
| -4.516109
| 1,853,278,400
| 0.001141
| 22
| 22.840105
| 21.856502
| 0.332617
| 22.521736
| 21.191269
| 0.317526
| 21.956592
| 22.591644
| 21.321541
| 22.507878
| 20.912579
| 21.710229
| 22.197044
| 22.075911
| 21.986776
| 22.286179
| 22.407312
| 22.131388
| 21.898474
| 21.710229
| 21.521983
| 21.253973
| 20.912579
| 22.507878
| 0
| 0.209756
| 96,670,000
| 0
|
AAPL
| 2016-07-13T00:00:00
| 22.13991
| 22.322751
| 22.133052
| 22.263328
| 103,568,800
| 21.947922
| 21.84976
| 21.979737
| 21.921292
| 22.675355
| 22.789529
| 23.647804
| 22.01289
| 21.999242
| 21.980863
| 21.977293
| 21.995504
| 22.192394
| 22.415513
| 22.645179
| 23.439316
| 22.043291
| 21.879291
| 21.895131
| 22.007759
| 22.158482
| 22.44078
| 22.917044
| 22.28282
| 22.250715
| 22.240209
| 21.920928
| 21.759311
| 21.808311
| 21.486238
| 22.019158
| -0.020281
| -0.100158
| 13.581437
| 27.069644
| 22.488184
| 21.941067
| 21.882783
| 22.277039
| 22.990104
| 55.348455
| 20.912579
| 22.329606
| 86.613075
| 90.400892
| 53.198181
| -13.386925
| 1,749,709,600
| -0.025011
| 21
| 22.839581
| 21.84976
| 0.324971
| 22.499703
| 21.199818
| 0.305935
| 21.974051
| 22.585921
| 21.362181
| 22.491889
| 20.912579
| 21.702234
| 22.264088
| 22.19857
| 22.131529
| 22.33113
| 22.396648
| 22.119172
| 21.888592
| 21.702234
| 21.515875
| 21.250551
| 20.912579
| 22.491889
| 1
| 0.126275
| 0
| 103,568,800
|
AAPL
| 2016-07-14T00:00:00
| 22.578728
| 22.624438
| 22.242755
| 22.258754
| 155,676,000
| 22.048256
| 21.868615
| 21.978366
| 21.940426
| 22.65025
| 22.795235
| 23.634214
| 22.126057
| 22.104603
| 22.072842
| 22.031969
| 22.040367
| 22.207544
| 22.419808
| 22.643863
| 23.430753
| 22.157983
| 21.948717
| 21.941207
| 22.033541
| 22.155939
| 22.436606
| 22.906407
| 22.401576
| 22.368585
| 22.35422
| 22.065187
| 21.781974
| 21.833272
| 21.517687
| 22.006823
| 0.028914
| -0.074343
| 14.095159
| 30.722819
| 20.153913
| 22.096479
| 21.882783
| 22.277039
| 22.990104
| 59.81034
| 20.912579
| 22.624438
| 97.329812
| 93.142259
| 89.616441
| -2.670188
| 1,905,385,600
| 0.051992
| 22
| 22.839287
| 21.868615
| 0.355927
| 22.580469
| 21.156762
| 0.323566
| 22.031639
| 22.678771
| 21.384508
| 22.624438
| 20.912579
| 21.768508
| 22.198571
| 22.074391
| 22.008872
| 22.26409
| 22.38827
| 22.220439
| 21.970507
| 21.768508
| 21.566509
| 21.278916
| 20.912579
| 22.624438
| 0
| 0.154268
| 155,676,000
| 0
|
AAPL
| 2016-07-15T00:00:00
| 22.57645
| 22.695299
| 22.512456
| 22.608448
| 120,548,000
| 22.120937
| 21.882671
| 21.970413
| 21.964013
| 22.61942
| 22.805892
| 23.624414
| 22.216136
| 22.190394
| 22.15032
| 22.081468
| 22.081604
| 22.222011
| 22.42393
| 22.642528
| 23.422252
| 22.254018
| 22.01613
| 21.987213
| 22.058483
| 22.153997
| 22.432274
| 22.895882
| 22.533572
| 22.494677
| 22.476895
| 22.212301
| 21.819231
| 21.863892
| 21.554889
| 21.997086
| 0.066946
| -0.046085
| 14.748369
| 31.047939
| 19.338164
| 22.13191
| 21.882783
| 22.277039
| 22.990104
| 74.410447
| 20.912579
| 22.695299
| 93.333308
| 92.425398
| 97.802987
| -6.666692
| 1,784,837,600
| 0.005576
| 21
| 22.839059
| 21.882671
| 0.3785
| 22.639672
| 21.12567
| 0.280304
| 22.083526
| 22.644134
| 21.522918
| 22.695299
| 20.912579
| 21.803939
| 22.481973
| 22.339509
| 22.100291
| 22.721192
| 22.863656
| 22.274577
| 22.0143
| 21.803939
| 21.593578
| 21.294081
| 20.912579
| 22.695299
| 1
| 0.07743
| 0
| 120,548,000
|
AAPL
| 2016-07-18T00:00:00
| 22.816425
| 22.88499
| 22.535305
| 22.55816
| 145,975,600
| 22.210987
| 21.934096
| 21.979555
| 21.994136
| 22.593516
| 22.815746
| 23.61442
| 22.336194
| 22.304218
| 22.252798
| 22.148282
| 22.138129
| 22.245322
| 22.434259
| 22.645971
| 23.416224
| 22.38047
| 22.105059
| 22.052291
| 22.091911
| 22.159181
| 22.432482
| 22.887842
| 22.715441
| 22.661242
| 22.628516
| 22.368629
| 21.874849
| 21.902633
| 21.599106
| 21.990513
| 0.115124
| -0.013844
| 15.806484
| 32.833041
| 17.8501
| 22.226755
| 21.898784
| 22.277039
| 22.990104
| 86.368181
| 21.05885
| 22.88499
| 96.24537
| 95.636163
| 109.526349
| -3.75463
| 1,930,813,200
| 0.123579
| 22
| 22.839035
| 21.934096
| 0.431156
| 22.796409
| 21.071783
| 0.274264
| 22.153326
| 22.701853
| 21.604799
| 22.88499
| 20.912579
| 21.898784
| 22.594735
| 22.494171
| 22.411892
| 22.677014
| 22.777578
| 22.419501
| 22.131529
| 21.898784
| 21.66604
| 21.334675
| 20.912579
| 22.88499
| 0
| 0.111347
| 145,975,600
| 0
|
AAPL
| 2016-07-19T00:00:00
| 22.825569
| 22.85528
| 22.704435
| 22.754717
| 95,119,600
| 22.322521
| 21.988606
| 22.002685
| 22.026819
| 22.564705
| 22.824193
| 23.605281
| 22.434069
| 22.399009
| 22.340917
| 22.209853
| 22.191009
| 22.268076
| 22.444557
| 22.649528
| 23.410347
| 22.492213
| 22.189961
| 22.117369
| 22.124517
| 22.165288
| 22.432677
| 22.879993
| 22.869122
| 22.805024
| 22.764584
| 22.521826
| 21.944873
| 21.94774
| 21.648959
| 21.986608
| 0.152287
| 0.019383
| 16.78902
| 31.699849
| 17.234026
| 22.369604
| 21.898784
| 22.277039
| 22.990104
| 84.130801
| 21.399398
| 22.88499
| 96.000185
| 95.192954
| 107.409701
| -3.999815
| 2,025,932,800
| 0.193479
| 23
| 22.839026
| 21.988606
| 0.471717
| 22.932041
| 21.045171
| 0.258592
| 22.217349
| 22.734532
| 21.700166
| 22.88499
| 20.912579
| 21.898784
| 22.745573
| 22.606157
| 22.395888
| 22.955842
| 23.095259
| 22.419501
| 22.131529
| 21.898784
| 21.66604
| 21.334675
| 20.912579
| 22.88499
| 0
| 0.139789
| 95,119,600
| 0
|
AAPL
| 2016-07-20T00:00:00
| 22.846136
| 22.960412
| 22.795854
| 22.855278
| 105,104,000
| 22.423771
| 22.034887
| 22.02554
| 22.059594
| 22.532745
| 22.832504
| 23.595345
| 22.516482
| 22.480305
| 22.418643
| 22.267697
| 22.241403
| 22.290745
| 22.455125
| 22.653421
| 23.404733
| 22.587415
| 22.27163
| 22.18225
| 22.156647
| 22.172694
| 22.433111
| 22.872439
| 22.957461
| 22.915513
| 22.878594
| 22.665927
| 22.0259
| 21.998007
| 21.70302
| 21.985034
| 0.181309
| 0.051768
| 17.954331
| 32.954118
| 16.562459
| 22.45645
| 21.936496
| 22.277039
| 22.990104
| 82.783336
| 21.552528
| 22.960412
| 91.883113
| 94.709556
| 107.443245
| -8.116887
| 2,131,036,800
| 0.155424
| 24
| 22.839031
| 22.034887
| 0.508647
| 23.052181
| 21.017594
| 0.254673
| 22.277234
| 22.78658
| 21.767887
| 22.960412
| 20.912579
| 21.936496
| 22.795095
| 22.734909
| 22.644249
| 22.885755
| 22.94594
| 22.477124
| 22.17814
| 21.936496
| 21.694851
| 21.350815
| 20.912579
| 22.960412
| 0
| 0.163409
| 0
| 105,104,000
|
AAPL
| 2016-07-21T00:00:00
| 22.724998
| 23.083826
| 22.656432
| 22.81642
| 130,808,000
| 22.503535
| 22.079226
| 22.046475
| 22.087066
| 22.503139
| 22.840104
| 23.584353
| 22.558186
| 22.524794
| 22.465774
| 22.30927
| 22.278603
| 22.307775
| 22.462226
| 22.654838
| 23.397969
| 22.642184
| 22.337355
| 22.236054
| 22.182741
| 22.177753
| 22.430982
| 22.863779
| 22.945328
| 22.932948
| 22.934633
| 22.783178
| 22.110806
| 22.050056
| 21.75857
| 21.984942
| 0.192318
| 0.079878
| 18.399472
| 29.715372
| 18.140745
| 22.595867
| 21.998202
| 22.277039
| 22.990104
| 74.519926
| 21.568521
| 23.083826
| 76.319775
| 88.067691
| 93.617348
| -23.680225
| 2,000,228,800
| 0.153743
| 23
| 22.838924
| 22.079226
| 0.52885
| 23.136926
| 21.021526
| 0.261203
| 22.319878
| 22.842285
| 21.797471
| 23.083826
| 20.912579
| 21.998202
| 22.867468
| 22.774523
| 22.702909
| 22.939081
| 23.032026
| 22.571412
| 22.25441
| 21.998202
| 21.741995
| 21.377226
| 20.912579
| 23.083826
| 1
| 0.082786
| 0
| 130,808,000
|
AAPL
| 2016-07-22T00:00:00
| 22.549017
| 22.695291
| 22.469022
| 22.686148
| 113,254,800
| 22.548789
| 22.108481
| 22.056623
| 22.115178
| 22.467702
| 22.83722
| 23.571885
| 22.556352
| 22.529199
| 22.478581
| 22.331065
| 22.299404
| 22.317235
| 22.46451
| 22.652743
| 23.389522
| 22.650453
| 22.382097
| 22.274711
| 22.200857
| 22.178961
| 22.425218
| 22.853477
| 22.820155
| 22.852989
| 22.914039
| 22.859466
| 22.191968
| 22.099992
| 21.812713
| 21.985382
| 0.184712
| 0.100845
| 18.028619
| 27.943993
| 21.423732
| 22.608439
| 21.998202
| 22.283895
| 22.990104
| 66.707068
| 21.568521
| 23.083826
| 64.706174
| 77.636354
| 58.516196
| -35.293826
| 1,886,974,000
| 0.111273
| 22
| 22.838688
| 22.108481
| 0.538236
| 23.184953
| 21.03201
| 0.260877
| 22.341701
| 22.863454
| 21.819947
| 23.083826
| 20.912579
| 21.998202
| 22.821752
| 22.559678
| 22.394358
| 22.987072
| 23.249146
| 22.571412
| 22.25441
| 21.998202
| 21.741995
| 21.377226
| 20.912579
| 23.083826
| 1
| 0.013439
| 0
| 113,254,800
|
AAPL
| 2016-07-25T00:00:00
| 22.247324
| 22.590153
| 22.151332
| 22.455308
| 161,531,600
| 22.557017
| 22.153506
| 22.074998
| 22.147175
| 22.435574
| 22.83082
| 23.558505
| 22.494546
| 22.477949
| 22.443003
| 22.323452
| 22.295398
| 22.314494
| 22.458795
| 22.644715
| 23.378157
| 22.595642
| 22.39532
| 22.289381
| 22.206039
| 22.173161
| 22.413537
| 22.840297
| 22.577414
| 22.653313
| 22.783376
| 22.874944
| 22.258952
| 22.142247
| 21.86162
| 21.985031
| 0.152582
| 0.111192
| 16.921151
| 25.173563
| 26.477261
| 22.608439
| 21.998202
| 22.245042
| 22.990104
| 63.490308
| 21.568521
| 23.083826
| 44.796461
| 61.940803
| 24.501901
| -55.203539
| 1,725,442,400
| 0.111719
| 21
| 22.838002
| 22.153506
| 0.507982
| 23.16947
| 21.137541
| 0.268876
| 22.332712
| 22.870464
| 21.79496
| 23.083826
| 20.912579
| 21.998202
| 22.57111
| 22.446929
| 22.344841
| 22.673198
| 22.797378
| 22.571412
| 22.25441
| 21.998202
| 21.741995
| 21.377226
| 20.912579
| 23.083826
| 1
| -0.045919
| 0
| 161,531,600
|
AAPL
| 2016-07-26T00:00:00
| 22.094193
| 22.391312
| 22.037054
| 22.128476
| 224,959,200
| 22.539875
| 22.206416
| 22.089351
| 22.175287
| 22.401039
| 22.821185
| 23.545799
| 22.414476
| 22.408175
| 22.38934
| 22.302611
| 22.279921
| 22.305855
| 22.4492
| 22.633813
| 23.365381
| 22.511492
| 22.389671
| 22.290857
| 22.203961
| 22.164178
| 22.398951
| 22.825727
| 22.286465
| 22.395352
| 22.579594
| 22.832219
| 22.308485
| 22.174189
| 21.903419
| 21.983193
| 0.113454
| 0.111645
| 16.248451
| 23.175944
| 26.93602
| 22.56044
| 21.998202
| 22.092481
| 22.990104
| 56.448025
| 21.854218
| 23.083826
| 19.51634
| 43.006325
| -3.869824
| -80.48366
| 1,500,483,200
| 0.071782
| 20
| 22.836803
| 22.206416
| 0.435381
| 23.077178
| 21.335653
| 0.273121
| 22.309996
| 22.856237
| 21.763755
| 23.083826
| 21.05885
| 22.071338
| 22.329603
| 22.069053
| 21.890782
| 22.507874
| 22.768424
| 22.605932
| 22.310285
| 22.071338
| 21.832391
| 21.492195
| 21.05885
| 23.083826
| 1
| -0.096441
| 0
| 224,959,200
|
AAPL
| 2016-07-27T00:00:00
| 23.529505
| 23.849479
| 23.483795
| 23.831194
| 369,379,200
| 22.678835
| 22.313378
| 22.153711
| 22.216746
| 22.384552
| 22.822472
| 23.537322
| 22.637481
| 22.612053
| 22.56475
| 22.414146
| 22.376042
| 22.353841
| 22.477629
| 22.65155
| 23.367014
| 22.691424
| 22.51568
| 22.401638
| 22.257068
| 22.193874
| 22.412977
| 22.825565
| 22.48875
| 22.51119
| 22.625994
| 22.859614
| 22.383639
| 22.222268
| 21.953515
| 21.985544
| 0.196004
| 0.128516
| 17.718903
| 40.993583
| 18.92332
| 22.943267
| 22.381029
| 22.107338
| 22.990104
| 73.827365
| 21.952488
| 23.849479
| 83.13254
| 49.148447
| 185.542921
| -16.86746
| 1,869,862,400
| -0.087084
| 21
| 22.838632
| 22.313378
| 0.484344
| 23.282067
| 21.34469
| 0.382662
| 22.42614
| 23.191465
| 21.660815
| 23.849479
| 21.399398
| 22.624438
| 22.174186
| 21.957061
| 21.819929
| 22.311318
| 22.528444
| 23.27126
| 22.913548
| 22.624438
| 22.335329
| 21.923715
| 21.399398
| 23.849479
| 0
| -0.039155
| 0
| 369,379,200
|
AAPL
| 2016-07-28T00:00:00
| 23.847197
| 23.872338
| 23.499797
| 23.502083
| 159,479,200
| 22.805681
| 22.426969
| 22.23407
| 22.266342
| 22.368
| 22.829526
| 23.531019
| 22.879424
| 22.836625
| 22.762049
| 22.544424
| 22.489208
| 22.412404
| 22.513671
| 22.675226
| 23.371792
| 22.903854
| 22.661758
| 22.531906
| 22.321007
| 22.232365
| 22.433268
| 22.828648
| 23.057204
| 22.935078
| 22.895976
| 22.965686
| 22.488887
| 22.289322
| 22.013601
| 21.992906
| 0.283788
| 0.159571
| 19.115521
| 38.774433
| 17.718603
| 22.954696
| 22.392458
| 22.181619
| 22.990104
| 74.935019
| 22.037054
| 23.872338
| 98.630133
| 67.093004
| 172.902546
| -1.369867
| 2,029,341,600
| -0.07244
| 22
| 22.83978
| 22.426969
| 0.562284
| 23.551537
| 21.3024
| 0.393764
| 22.561479
| 23.349007
| 21.773951
| 23.872338
| 21.552528
| 22.712433
| 23.620926
| 23.392373
| 23.255242
| 23.758058
| 23.98661
| 23.324862
| 22.98617
| 22.712433
| 22.438695
| 22.048967
| 21.552528
| 23.872338
| 0
| 0.010021
| 159,479,200
| 0
|
AAPL
| 2016-07-29T00:00:00
| 23.817486
| 23.895195
| 23.696353
| 23.812916
| 110,934,800
| 22.929785
| 22.525361
| 22.308213
| 22.310453
| 22.346205
| 22.838192
| 23.524354
| 23.067037
| 23.014963
| 22.924424
| 22.660157
| 22.591383
| 22.467505
| 22.547981
| 22.697845
| 23.376227
| 23.087818
| 22.794188
| 22.653707
| 22.381836
| 22.270509
| 22.452832
| 22.831499
| 23.686421
| 23.449593
| 23.253167
| 23.124605
| 22.617236
| 22.371864
| 22.081736
| 22.004654
| 0.346961
| 0.197049
| 20.445496
| 37.811423
| 17.093103
| 22.966124
| 22.403887
| 22.222758
| 22.990104
| 73.798659
| 22.037054
| 23.895195
| 95.817923
| 92.526865
| 153.116717
| -4.182077
| 1,918,406,800
| -0.104635
| 21
| 22.840554
| 22.525361
| 0.624657
| 23.774674
| 21.276048
| 0.392131
| 22.681098
| 23.465361
| 21.896836
| 23.895195
| 21.568521
| 22.731858
| 23.739777
| 23.607217
| 23.367237
| 23.979757
| 24.112317
| 23.3461
| 23.006405
| 22.731858
| 22.45731
| 22.066429
| 21.568521
| 23.895195
| 1
| -0.047984
| 110,934,800
| 0
|
AAPL
| 2016-08-01T00:00:00
| 24.238022
| 24.260877
| 23.863195
| 23.863195
| 152,671,600
| 23.071945
| 22.641466
| 22.423861
| 22.36462
| 22.329836
| 22.850858
| 23.521568
| 23.301234
| 23.237337
| 23.126516
| 22.803599
| 22.718048
| 22.536937
| 22.592456
| 22.728344
| 23.384802
| 23.32568
| 22.957299
| 22.802154
| 22.457427
| 22.320294
| 22.480551
| 22.8386
| 24.221304
| 23.960482
| 23.651704
| 23.342607
| 22.775278
| 22.474497
| 22.160934
| 22.021962
| 0.426049
| 0.242849
| 22.182851
| 41.301751
| 15.757296
| 23.148966
| 22.586728
| 22.241614
| 22.990104
| 76.009731
| 22.037054
| 24.260877
| 98.972268
| 97.806775
| 158.686295
| -1.027732
| 2,071,078,400
| -0.053758
| 22
| 22.842074
| 22.641466
| 0.714729
| 24.070923
| 21.212008
| 0.412048
| 22.829377
| 23.653472
| 22.005281
| 24.260877
| 21.568521
| 22.914699
| 23.803011
| 23.710828
| 23.60417
| 23.909669
| 24.001853
| 23.625481
| 23.232397
| 22.914699
| 22.597001
| 22.144685
| 21.568521
| 24.260877
| 0
| 0.002661
| 152,671,600
| 0
|
AAPL
| 2016-08-02T00:00:00
| 23.87919
| 24.242588
| 23.769484
| 24.238018
| 135,266,400
| 23.177307
| 22.749914
| 22.537588
| 22.406948
| 22.315497
| 22.859822
| 23.515132
| 23.416825
| 23.354038
| 23.242312
| 22.90138
| 22.807366
| 22.589574
| 22.626318
| 22.751133
| 23.389721
| 23.472452
| 23.075177
| 22.914103
| 22.516822
| 22.361066
| 22.500914
| 22.842158
| 24.395156
| 24.260207
| 23.96213
| 23.557403
| 22.94382
| 22.587114
| 22.245611
| 22.04282
| 0.454532
| 0.285186
| 23.483499
| 37.898462
| 16.091053
| 23.148966
| 22.586728
| 22.036487
| 22.990104
| 71.607008
| 22.037054
| 24.260877
| 82.836475
| 92.542222
| 120.833071
| -17.163525
| 1,935,812,000
| -0.084071
| 21
| 22.843073
| 22.749914
| 0.730373
| 24.21066
| 21.289168
| 0.432291
| 22.929359
| 23.793941
| 22.064777
| 24.260877
| 21.568521
| 22.914699
| 24.120698
| 23.980519
| 23.723017
| 24.378201
| 24.518379
| 23.625481
| 23.232397
| 22.914699
| 22.597001
| 22.144685
| 21.568521
| 24.260877
| 1
| -0.05405
| 0
| 135,266,400
|
AAPL
| 2016-08-03T00:00:00
| 24.1786
| 24.190027
| 23.945475
| 23.954618
| 120,810,400
| 23.310553
| 22.867162
| 22.649122
| 22.449733
| 22.312329
| 22.869305
| 23.511116
| 23.56918
| 23.503958
| 23.386356
| 23.017491
| 22.912846
| 22.651889
| 22.667167
| 22.779399
| 23.397571
| 23.654505
| 23.211243
| 23.040334
| 22.586298
| 22.410095
| 22.527029
| 22.84876
| 24.424538
| 24.394798
| 24.231362
| 23.765292
| 23.123722
| 22.71214
| 22.337778
| 22.067903
| 0.495553
| 0.327259
| 24.691245
| 35.810599
| 15.204581
| 23.148966
| 22.659864
| 21.901072
| 22.990104
| 70.588267
| 22.037054
| 24.260877
| 96.300223
| 92.702989
| 114.2588
| -3.699777
| 2,056,622,400
| -0.080365
| 22
| 22.84422
| 22.867162
| 0.76303
| 24.393223
| 21.341101
| 0.419884
| 23.048334
| 23.888103
| 22.208566
| 24.260877
| 21.854218
| 23.057547
| 23.963754
| 23.68492
| 23.49065
| 24.158024
| 24.436859
| 23.692905
| 23.341533
| 23.057547
| 22.773562
| 22.369243
| 21.854218
| 24.260877
| 0
| -0.002268
| 120,810,400
| 0
|
AAPL
| 2016-08-04T00:00:00
| 24.327965
| 24.357837
| 24.192387
| 24.261325
| 109,634,800
| 23.47085
| 22.987192
| 22.759226
| 22.488786
| 22.31288
| 22.87969
| 23.507071
| 23.720937
| 23.653778
| 23.531219
| 23.136625
| 23.021701
| 22.717618
| 22.710872
| 22.810064
| 23.406829
| 23.839489
| 23.350367
| 23.169476
| 22.659955
| 22.463138
| 22.555913
| 22.856888
| 24.423849
| 24.440954
| 24.440258
| 23.969664
| 23.309722
| 22.848178
| 22.437562
| 22.097333
| 0.533959
| 0.368599
| 26.064249
| 37.723031
| 14.701631
| 23.197446
| 22.878617
| 21.863359
| 22.979884
| 71.717552
| 22.037054
| 24.357837
| 98.71284
| 92.616513
| 111.001353
| -1.28716
| 2,166,257,200
| -0.04557
| 23
| 22.845376
| 22.987192
| 0.795535
| 24.578263
| 21.396122
| 0.419627
| 23.170204
| 24.009458
| 22.33095
| 24.357837
| 21.952488
| 23.155162
| 24.104701
| 24.019375
| 23.860149
| 24.263926
| 24.349252
| 23.790175
| 23.438994
| 23.155162
| 22.871331
| 22.467233
| 21.952488
| 24.357837
| 0
| 0.042017
| 109,634,800
| 0
|
AAPL
| 2016-08-05T00:00:00
| 24.697926
| 24.73699
| 24.399197
| 24.419877
| 162,213,600
| 23.685741
| 23.117265
| 22.873157
| 22.527376
| 22.317696
| 22.889095
| 23.50258
| 23.916335
| 23.843623
| 23.710713
| 23.278561
| 23.150642
| 22.795277
| 22.763163
| 22.847447
| 23.419675
| 24.062594
| 23.513294
| 23.318607
| 22.746587
| 22.525903
| 22.591918
| 22.868737
| 24.543524
| 24.550405
| 24.628117
| 24.191984
| 23.502156
| 22.996546
| 22.547221
| 22.132058
| 0.587477
| 0.412375
| 27.842671
| 41.856071
| 13.596331
| 23.387022
| 23.144759
| 21.81422
| 22.599373
| 72.600757
| 22.037054
| 24.73699
| 98.553149
| 97.855404
| 117.443412
| -1.446851
| 2,328,470,800
| -0.021521
| 24
| 22.84751
| 23.117265
| 0.852844
| 24.822952
| 21.411577
| 0.423865
| 23.315701
| 24.163432
| 22.467971
| 24.73699
| 22.037054
| 23.387022
| 24.29273
| 24.227622
| 24.12728
| 24.393072
| 24.458179
| 24.099805
| 23.705614
| 23.387022
| 23.06843
| 22.61484
| 22.037054
| 24.73699
| 0
| 0.07967
| 162,213,600
| 0
|
AAPL
| 2016-08-08T00:00:00
| 24.902441
| 24.902441
| 24.624394
| 24.707117
| 112,148,800
| 23.951252
| 23.254135
| 22.992617
| 22.566445
| 22.328753
| 22.897388
| 23.499123
| 24.113556
| 24.036135
| 23.894055
| 23.426187
| 23.285395
| 22.877911
| 22.81946
| 22.88814
| 23.434429
| 24.283812
| 23.68331
| 23.474706
| 22.839727
| 22.593922
| 22.631786
| 22.882666
| 24.768204
| 24.720099
| 24.806969
| 24.431668
| 23.70134
| 23.154484
| 22.666686
| 22.172339
| 0.639027
| 0.457705
| 29.689399
| 42.776764
| 12.887045
| 24.193118
| 23.235481
| 21.81422
| 22.501689
| 73.829125
| 22.037054
| 24.902441
| 100
| 99.088663
| 114.492892
| -0
| 2,440,619,600
| 0.032526
| 25
| 22.849144
| 23.254135
| 0.909742
| 25.073618
| 21.434651
| 0.432951
| 23.466819
| 24.332722
| 22.600917
| 24.902441
| 22.037054
| 23.469748
| 24.611371
| 24.485752
| 24.273578
| 24.823545
| 24.949164
| 24.22621
| 23.807863
| 23.469748
| 23.131632
| 22.650247
| 22.037054
| 24.902441
| 0
| 0.111466
| 112,148,800
| 0
|
AAPL
| 2016-08-09T00:00:00
| 25.003548
| 25.033422
| 24.819716
| 24.87027
| 105,260,800
| 24.242188
| 23.391031
| 23.12435
| 22.607811
| 22.342037
| 22.907078
| 23.494215
| 24.291554
| 24.212028
| 24.064747
| 23.569583
| 23.417561
| 22.961269
| 22.876936
| 22.93003
| 23.450042
| 24.475138
| 23.849921
| 23.629393
| 22.9353
| 22.664312
| 22.673492
| 22.897635
| 25.007057
| 24.925161
| 24.978506
| 24.680952
| 23.905157
| 23.320156
| 22.794247
| 22.217979
| 0.680198
| 0.502204
| 31.554328
| 43.543083
| 12.353617
| 24.266609
| 23.300971
| 21.81422
| 22.501689
| 74.304026
| 22.037054
| 25.033422
| 99.002995
| 99.185381
| 108.177542
| -0.997005
| 2,545,880,400
| 0.057478
| 26
| 22.850752
| 23.391031
| 0.957888
| 25.306807
| 21.475256
| 0.436462
| 23.613174
| 24.486098
| 22.740251
| 25.033422
| 22.037054
| 23.535238
| 24.809759
| 24.717077
| 24.531712
| 24.995123
| 25.087806
| 24.326279
| 23.888809
| 23.535238
| 23.181667
| 22.678277
| 22.037054
| 25.033422
| 0
| 0.138093
| 105,260,800
| 0
|
AAPL
| 2016-08-10T00:00:00
| 24.817415
| 25.024227
| 24.762266
| 24.980567
| 96,034,000
| 24.370979
| 23.524907
| 23.243701
| 22.647694
| 22.354656
| 22.914634
| 23.484348
| 24.396727
| 24.322099
| 24.180542
| 23.683023
| 23.525242
| 23.034059
| 22.928001
| 22.967403
| 23.463648
| 24.579725
| 23.985767
| 23.759628
| 23.021951
| 22.729453
| 22.711321
| 22.910801
| 25.110958
| 25.042968
| 25.079234
| 24.901715
| 24.102503
| 23.487275
| 22.924836
| 22.267612
| 0.689855
| 0.539734
| 33.052476
| 41.287063
| 12.849819
| 24.364887
| 23.300971
| 21.81422
| 22.369933
| 73.231636
| 22.037054
| 25.033422
| 92.791058
| 97.264684
| 88.599475
| -7.208942
| 2,449,846,400
| 0.071651
| 25
| 22.852089
| 23.524907
| 0.960927
| 25.446761
| 21.603052
| 0.424645
| 23.727864
| 24.577154
| 22.878574
| 25.033422
| 22.037054
| 23.535238
| 24.952228
| 24.871035
| 24.738523
| 25.084741
| 25.165934
| 24.326279
| 23.888809
| 23.535238
| 23.181667
| 22.678277
| 22.037054
| 25.033422
| 1
| 0.06017
| 0
| 96,034,000
|
AAPL
| 2016-08-11T00:00:00
| 24.801336
| 25.031127
| 24.782953
| 24.936912
| 109,938,000
| 24.466393
| 23.636037
| 23.358661
| 22.693654
| 22.369271
| 22.922052
| 23.478676
| 24.477648
| 24.409233
| 24.276049
| 23.784687
| 23.623403
| 23.103364
| 22.9773
| 23.003719
| 23.476958
| 24.657972
| 24.107332
| 23.879446
| 23.106408
| 22.793839
| 22.748681
| 22.923906
| 25.07697
| 25.065027
| 25.119058
| 25.076956
| 24.290416
| 23.652762
| 23.056955
| 22.320568
| 0.688277
| 0.569443
| 34.452795
| 39.35378
| 12.204678
| 24.401453
| 23.44382
| 21.790221
| 22.318819
| 75.927617
| 22.037054
| 25.033422
| 92.254444
| 94.682832
| 78.657004
| -7.745556
| 2,339,908,400
| -0.001829
| 24
| 22.853606
| 23.636037
| 0.974173
| 25.584384
| 21.687691
| 0.424088
| 23.830099
| 24.678275
| 22.981924
| 25.033422
| 22.037054
| 23.535238
| 24.86797
| 24.711712
| 24.606008
| 24.973673
| 25.129931
| 24.326279
| 23.888809
| 23.535238
| 23.181667
| 22.678277
| 22.037054
| 25.033422
| 1
| -0.006756
| 0
| 109,938,000
|
AAPL
| 2016-08-12T00:00:00
| 24.858776
| 24.918522
| 24.766859
| 24.766859
| 74,641,600
| 24.570522
| 23.750153
| 23.469153
| 22.744146
| 22.404432
| 22.928204
| 23.474112
| 24.553874
| 24.490968
| 24.365699
| 23.882332
| 23.718432
| 23.172204
| 23.026812
| 23.040453
| 23.490708
| 24.729314
| 24.223783
| 23.99484
| 23.191314
| 22.859353
| 22.787032
| 22.937638
| 24.991494
| 25.023732
| 25.116017
| 25.198616
| 24.466902
| 23.815895
| 23.190151
| 22.37643
| 0.683779
| 0.59231
| 35.67944
| 38.09505
| 12.15371
| 24.401453
| 23.492955
| 21.791936
| 22.224544
| 81.85302
| 22.037054
| 25.033422
| 94.171425
| 93.072309
| 68.729825
| -5.828575
| 2,414,550,000
| 0.016744
| 25
| 22.854665
| 23.750153
| 0.977192
| 25.704537
| 21.79577
| 0.403576
| 23.928069
| 24.735222
| 23.120916
| 25.033422
| 22.037054
| 23.535238
| 24.871805
| 24.712484
| 24.623631
| 24.960658
| 25.11998
| 24.326279
| 23.888809
| 23.535238
| 23.181667
| 22.678277
| 22.037054
| 25.033422
| 0
| 0.036056
| 74,641,600
| 0
|
AAPL
| 2016-08-15T00:00:00
| 25.157509
| 25.171296
| 24.835801
| 24.849588
| 103,472,800
| 24.662471
| 23.867208
| 23.588851
| 22.799699
| 22.452632
| 22.938684
| 23.465733
| 24.674601
| 24.612157
| 24.487516
| 23.998257
| 23.82913
| 23.250059
| 23.082883
| 23.082375
| 23.507293
| 24.836039
| 24.357817
| 24.124714
| 23.285956
| 22.931802
| 22.831177
| 22.954388
| 25.004453
| 25.036034
| 25.143543
| 25.295703
| 24.638092
| 23.979564
| 23.326377
| 22.435643
| 0.696293
| 0.613106
| 37.17276
| 40.732319
| 11.293203
| 24.558386
| 23.604175
| 21.814218
| 22.18479
| 86.082965
| 23.483795
| 25.171296
| 99.182999
| 95.202956
| 73.158116
| -0.817001
| 2,518,022,800
| 0.019268
| 26
| 22.856349
| 23.867208
| 0.999419
| 25.866046
| 21.868369
| 0.402236
| 24.045158
| 24.849631
| 23.240686
| 25.171296
| 22.037054
| 23.604175
| 24.848053
| 24.777583
| 24.69639
| 24.929246
| 24.999715
| 24.431615
| 23.974016
| 23.604175
| 23.234335
| 22.707782
| 22.037054
| 25.171296
| 0
| 0.072481
| 103,472,800
| 0
|
AAPL
| 2016-08-16T00:00:00
| 25.134529
| 25.329853
| 25.095465
| 25.191977
| 135,177,600
| 24.788004
| 23.982656
| 23.703608
| 22.851546
| 22.503827
| 22.949979
| 23.455821
| 24.766587
| 24.707134
| 24.587056
| 24.101554
| 23.929545
| 23.32396
| 23.136874
| 23.123011
| 23.523484
| 24.921868
| 24.478514
| 24.243612
| 23.377518
| 23.002378
| 22.874659
| 22.970993
| 25.082522
| 25.078576
| 25.176531
| 25.370549
| 24.799968
| 24.140959
| 23.464239
| 22.49723
| 0.696329
| 0.629751
| 38.760291
| 42.093559
| 10.722044
| 24.76112
| 23.683454
| 21.894212
| 21.867928
| 78.332383
| 23.499797
| 25.329853
| 89.3269
| 94.227108
| 72.633375
| -10.6731
| 2,382,845,200
| -0.03392
| 25
| 22.858524
| 23.982656
| 1.006099
| 25.994854
| 21.970458
| 0.293601
| 24.148908
| 24.736109
| 23.561707
| 25.329853
| 22.037054
| 23.683454
| 25.054869
| 24.938441
| 24.719374
| 25.273936
| 25.390363
| 24.552752
| 24.072004
| 23.683454
| 23.294903
| 22.741713
| 22.037054
| 25.329853
| 1
| 0.003261
| 0
| 135,177,600
|
AAPL
| 2016-08-17T00:00:00
| 25.097763
| 25.132232
| 24.895546
| 25.070188
| 101,424,000
| 24.879921
| 24.095237
| 23.821922
| 22.90083
| 22.554835
| 22.961997
| 23.446884
| 24.832822
| 24.778157
| 24.665627
| 24.192119
| 24.019408
| 23.393521
| 23.188476
| 23.162115
| 23.539149
| 24.978188
| 24.584715
| 24.350855
| 23.465605
| 23.07064
| 22.917189
| 22.987331
| 25.156708
| 25.129127
| 25.196297
| 25.424667
| 24.949905
| 24.297619
| 23.601897
| 22.560572
| 0.685489
| 0.640899
| 39.313925
| 39.878932
| 14.559145
| 24.864525
| 23.683454
| 21.982206
| 21.867928
| 74.50587
| 23.696353
| 25.329853
| 85.791872
| 91.433924
| 57.09553
| -14.208128
| 2,281,421,200
| 0.006464
| 24
| 22.860126
| 24.095237
| 0.998176
| 26.09159
| 22.098884
| 0.284061
| 24.239275
| 24.807397
| 23.671153
| 25.329853
| 22.037054
| 23.683454
| 25.186616
| 25.043379
| 24.952228
| 25.277766
| 25.421003
| 24.552752
| 24.072004
| 23.683454
| 23.294903
| 22.741713
| 22.037054
| 25.329853
| 1
| -0.055938
| 101,424,000
| 0
|
AAPL
| 2016-08-18T00:00:00
| 25.065588
| 25.185078
| 25.051799
| 25.100057
| 87,938,800
| 24.953683
| 24.212266
| 23.921396
| 22.949881
| 22.60075
| 22.968037
| 23.435896
| 24.879375
| 24.830418
| 24.727159
| 24.271525
| 24.099884
| 23.459092
| 23.237874
| 23.199808
| 23.554337
| 25.011945
| 24.677129
| 24.446521
| 23.550497
| 23.136712
| 22.958844
| 23.003438
| 25.176044
| 25.152652
| 25.192933
| 25.45977
| 25.086222
| 24.447736
| 23.73797
| 22.625167
| 0.666618
| 0.646043
| 39.913968
| 39.871948
| 14.113192
| 24.977124
| 23.683454
| 21.911925
| 21.867928
| 74.433982
| 23.769484
| 25.329853
| 83.063949
| 86.060907
| 53.461867
| -16.936051
| 2,193,482,400
| 0.013517
| 23
| 22.861494
| 24.212266
| 0.965752
| 26.143771
| 22.280762
| 0.279378
| 24.317971
| 24.876727
| 23.759216
| 25.329853
| 22.037054
| 23.683454
| 25.041847
| 24.951462
| 24.805161
| 25.188148
| 25.278533
| 24.552752
| 24.072004
| 23.683454
| 23.294903
| 22.741713
| 22.037054
| 25.329853
| 1
| -0.106273
| 0
| 87,938,800
|
AAPL
| 2016-08-19T00:00:00
| 25.129936
| 25.205768
| 24.900145
| 24.994359
| 101,472,400
| 24.996884
| 24.341312
| 24.023536
| 22.996974
| 22.650521
| 22.970449
| 23.423666
| 24.929487
| 24.884875
| 24.789125
| 24.349563
| 24.179118
| 23.524615
| 23.287665
| 23.238028
| 23.570015
| 25.043991
| 24.764527
| 24.539486
| 23.63599
| 23.20327
| 23.001654
| 23.020294
| 25.166887
| 25.166697
| 25.195584
| 25.479047
| 25.211254
| 24.59158
| 23.872291
| 22.69093
| 0.649369
| 0.646708
| 39.785253
| 37.068056
| 16.610215
| 25.046059
| 23.683454
| 21.989631
| 21.867928
| 70.290688
| 23.769484
| 25.329853
| 87.187861
| 85.347894
| 44.125842
| -12.812139
| 2,294,954,800
| 0.044402
| 24
| 22.863116
| 24.341312
| 0.902148
| 26.145608
| 22.537017
| 0.269537
| 24.395301
| 24.934376
| 23.856227
| 25.329853
| 22.037054
| 23.683454
| 25.100822
| 25.016565
| 24.967543
| 25.149845
| 25.234101
| 24.552752
| 24.072004
| 23.683454
| 23.294903
| 22.741713
| 22.037054
| 25.329853
| 0
| -0.048779
| 101,472,400
| 0
|
AAPL
| 2016-08-22T00:00:00
| 24.934608
| 25.070184
| 24.782946
| 25.015035
| 103,280,800
| 25.000101
| 24.475677
| 24.108263
| 23.043909
| 22.698845
| 22.972203
| 23.411101
| 24.930512
| 24.893918
| 24.811507
| 24.402749
| 24.237233
| 23.579909
| 23.331006
| 23.271624
| 23.583593
| 25.032668
| 24.821031
| 24.609568
| 23.711975
| 23.263377
| 23.040548
| 23.035328
| 25.095975
| 25.116322
| 25.163554
| 25.465164
| 25.318557
| 24.725229
| 24.002278
| 22.756866
| 0.612873
| 0.639941
| 39.159393
| 34.133191
| 17.969319
| 25.046059
| 23.683454
| 22.007346
| 21.867928
| 75.940085
| 23.945475
| 25.329853
| 71.449667
| 80.567159
| 27.344117
| -28.550333
| 2,191,674,000
| 0.081483
| 23
| 22.864623
| 24.475677
| 0.763292
| 26.00226
| 22.949093
| 0.260529
| 24.446664
| 24.967722
| 23.925606
| 25.329853
| 22.037054
| 23.683454
| 25.078616
| 24.951465
| 24.772994
| 25.257087
| 25.384239
| 24.552752
| 24.072004
| 23.683454
| 23.294903
| 22.741713
| 22.037054
| 25.329853
| 1
| -0.099377
| 0
| 103,280,800
|
AAPL
| 2016-08-23T00:00:00
| 25.012739
| 25.120741
| 24.939206
| 24.952993
| 85,030,800
| 25.00102
| 24.621604
| 24.19575
| 23.099218
| 22.749796
| 22.972466
| 23.399559
| 24.946957
| 24.915522
| 24.842466
| 24.458202
| 24.296887
| 23.636098
| 23.375262
| 23.306101
| 23.597813
| 25.034966
| 24.87218
| 24.679143
| 23.789184
| 23.324269
| 23.080955
| 23.051265
| 25.033088
| 25.060601
| 25.122806
| 25.431321
| 25.41082
| 24.849868
| 24.128709
| 22.823012
| 0.583528
| 0.628658
| 38.692979
| 33.828278
| 17.183384
| 25.048356
| 23.683454
| 22.06277
| 21.867928
| 73.003635
| 24.192387
| 25.329853
| 72.121036
| 76.919521
| 24.164744
| -27.878964
| 2,276,704,800
| 0.139699
| 24
| 22.865908
| 24.621604
| 0.526195
| 25.673995
| 23.569213
| 0.251622
| 24.500576
| 25.003819
| 23.997333
| 25.329853
| 23.483795
| 24.406824
| 24.929246
| 24.788308
| 24.642008
| 25.075547
| 25.216485
| 24.894183
| 24.624659
| 24.406824
| 24.188989
| 23.878851
| 23.483795
| 25.329853
| 0
| -0.042142
| 85,030,800
| 0
|
AAPL
| 2016-08-24T00:00:00
| 24.824312
| 24.989762
| 24.743886
| 24.9484
| 94,700,400
| 25.00171
| 24.686344
| 24.274877
| 23.150209
| 22.798021
| 22.968278
| 23.386917
| 24.922428
| 24.898938
| 24.839673
| 24.491485
| 24.337459
| 23.682695
| 23.413395
| 23.336165
| 23.610017
| 25.002838
| 24.891485
| 24.727494
| 23.856835
| 23.378862
| 23.117625
| 23.065441
| 24.935019
| 24.969631
| 25.041472
| 25.370198
| 25.48282
| 24.961938
| 24.249431
| 22.888424
| 0.538856
| 0.610698
| 37.423038
| 31.673379
| 20.716631
| 25.036869
| 23.683454
| 22.134194
| 21.867928
| 63.39943
| 24.399197
| 25.329853
| 45.679119
| 63.083274
| 11.390981
| -54.320881
| 2,182,004,400
| 0.264685
| 23
| 22.867213
| 24.686344
| 0.460282
| 25.606909
| 23.76578
| 0.258023
| 24.531408
| 25.047454
| 24.015362
| 25.329853
| 23.499797
| 24.414825
| 25.024229
| 24.927717
| 24.842694
| 25.109252
| 25.205764
| 24.89796
| 24.630772
| 24.414825
| 24.198878
| 23.891429
| 23.499797
| 25.329853
| 1
| -0.092995
| 0
| 94,700,400
|
AAPL
| 2016-08-25T00:00:00
| 24.718607
| 24.789842
| 24.514093
| 24.677245
| 100,344,800
| 24.993437
| 24.729915
| 24.354621
| 23.200548
| 22.842918
| 22.966009
| 23.3743
| 24.881664
| 24.866151
| 24.821047
| 24.512132
| 24.366778
| 23.723319
| 23.447742
| 23.36354
| 23.621048
| 24.951364
| 24.894558
| 24.761627
| 23.918341
| 23.429404
| 23.152285
| 23.078692
| 24.813273
| 24.85771
| 24.935838
| 25.284743
| 25.533843
| 25.059995
| 24.363245
| 22.952599
| 0.489283
| 0.586415
| 35.37449
| 29.350136
| 24.630418
| 24.921973
| 23.683454
| 22.196473
| 21.867928
| 50.651232
| 24.514093
| 25.329853
| 25.070347
| 47.623501
| -2.244865
| -74.929653
| 2,081,659,600
| 0.231176
| 22
| 22.868519
| 24.729915
| 0.415758
| 25.561431
| 23.898399
| 0.250965
| 24.549236
| 25.051167
| 24.047306
| 25.329853
| 23.696353
| 24.513103
| 24.852653
| 24.715545
| 24.606777
| 24.961421
| 25.09853
| 24.944347
| 24.705856
| 24.513103
| 24.32035
| 24.045922
| 23.696353
| 25.329853
| 1
| -0.13601
| 100,344,800
| 0
|
AAPL
| 2016-08-26T00:00:00
| 24.573843
| 24.805931
| 24.429074
| 24.681845
| 111,065,200
| 24.964944
| 24.767733
| 24.435614
| 23.246119
| 22.888657
| 22.95968
| 23.365252
| 24.8201
| 24.813004
| 24.783016
| 24.517742
| 24.382706
| 23.756673
| 23.477376
| 23.387507
| 23.630528
| 24.875075
| 24.879694
| 24.778491
| 23.972196
| 23.474954
| 23.184124
| 23.090628
| 24.667501
| 24.715693
| 24.803182
| 25.176412
| 25.562148
| 25.142705
| 24.468667
| 23.014999
| 0.43332
| 0.555796
| 33.172768
| 26.780283
| 24.44915
| 24.879463
| 23.683454
| 22.297035
| 21.867928
| 39.248251
| 24.429074
| 25.329853
| 16.071576
| 28.940347
| -9.852852
| -83.928424
| 1,970,594,400
| 0.208479
| 21
| 22.869849
| 24.767733
| 0.358907
| 25.485546
| 24.049919
| 0.258023
| 24.55158
| 25.067626
| 24.035534
| 25.329853
| 23.769484
| 24.549669
| 24.674181
| 24.55852
| 24.398432
| 24.834268
| 24.949929
| 24.961606
| 24.733792
| 24.549669
| 24.365545
| 24.103403
| 23.769484
| 25.329853
| 1
| -0.172107
| 0
| 111,065,200
|
AAPL
| 2016-08-29T00:00:00
| 24.546263
| 24.688734
| 24.424474
| 24.500305
| 99,881,200
| 24.903819
| 24.783145
| 24.527572
| 23.301285
| 22.940641
| 22.958573
| 23.356812
| 24.765332
| 24.764505
| 24.746592
| 24.520335
| 24.395287
| 23.787637
| 23.505505
| 23.410452
| 23.63964
| 24.798951
| 24.858602
| 24.787002
| 24.023182
| 23.518575
| 23.215541
| 23.102379
| 24.538036
| 24.590552
| 24.673186
| 25.056154
| 25.569509
| 25.211206
| 24.565742
| 23.07567
| 0.382336
| 0.521104
| 31.111572
| 25.119372
| 23.040769
| 24.815121
| 23.683454
| 22.303321
| 21.867928
| 34.28129
| 24.424474
| 25.329853
| 13.451704
| 18.197875
| -15.653003
| -86.548296
| 1,870,713,200
| 0.147106
| 20
| 22.871024
| 24.783145
| 0.341141
| 25.465427
| 24.100862
| 0.261634
| 24.551074
| 25.074342
| 24.027805
| 25.329853
| 23.769484
| 24.549669
| 24.602949
| 24.399968
| 24.226092
| 24.776825
| 24.979806
| 24.961606
| 24.733792
| 24.549669
| 24.365545
| 24.103403
| 23.769484
| 25.329853
| 1
| -0.202109
| 99,881,200
| 0
|
AAPL
| 2016-08-30T00:00:00
| 24.357836
| 24.472731
| 24.24294
| 24.311878
| 99,455,600
| 24.82615
| 24.807077
| 24.618118
| 23.353734
| 22.989564
| 22.955309
| 23.34787
| 24.683833
| 24.690565
| 24.686784
| 24.505563
| 24.392406
| 23.809998
| 23.527935
| 23.429212
| 23.646786
| 24.699681
| 24.818096
| 24.773945
| 24.064615
| 23.55587
| 23.243249
| 23.11234
| 24.40508
| 24.454358
| 24.529213
| 24.918415
| 25.552545
| 25.263879
| 24.653025
| 23.134027
| 0.323002
| 0.481483
| 29.22915
| 23.330753
| 25.661646
| 24.724354
| 23.683454
| 22.303321
| 21.867928
| 34.227298
| 24.24294
| 25.329853
| 10.57081
| 13.364696
| -32.458537
| -89.42919
| 1,771,257,600
| 0.183911
| 19
| 22.872061
| 24.807077
| 0.286859
| 25.380794
| 24.23336
| 0.264589
| 24.53267
| 25.061847
| 24.003493
| 25.329853
| 23.945475
| 24.637664
| 24.553157
| 24.41758
| 24.288897
| 24.68184
| 24.817417
| 25.00314
| 24.801021
| 24.637664
| 24.474308
| 24.241732
| 23.945475
| 25.329853
| 1
| -0.226751
| 99,455,600
| 0
|
AAPL
| 2016-08-31T00:00:00
| 24.380814
| 24.488816
| 24.27511
| 24.279707
| 118,649,600
| 24.754455
| 24.817188
| 24.65217
| 23.402941
| 23.028554
| 22.951457
| 23.342861
| 24.623229
| 24.634247
| 24.639711
| 24.494222
| 24.391514
| 23.832383
| 23.550379
| 23.448056
| 23.65409
| 24.618711
| 24.777499
| 24.755691
| 24.104893
| 23.592482
| 23.271477
| 23.122618
| 24.313605
| 24.352702
| 24.406752
| 24.778554
| 25.514946
| 25.303275
| 24.731539
| 23.190329
| 0.274668
| 0.44012
| 27.419593
| 22.520669
| 24.346305
| 24.724354
| 24.406824
| 22.279321
| 21.867928
| 35.635741
| 24.24294
| 25.329853
| 12.684856
| 12.23579
| -33.232602
| -87.315144
| 1,889,907,200
| 0.131632
| 20
| 22.873315
| 24.817188
| 0.266374
| 25.349935
| 24.28444
| 0.262126
| 24.518207
| 25.04246
| 23.993955
| 25.329853
| 24.192387
| 24.76112
| 24.357836
| 24.24294
| 24.128045
| 24.472731
| 24.587627
| 25.061411
| 24.895341
| 24.76112
| 24.626899
| 24.435805
| 24.192387
| 25.329853
| 0
| -0.146686
| 118,649,600
| 0
|
AAPL
| 2016-09-01T00:00:00
| 24.525581
| 24.541667
| 24.270513
| 24.390004
| 106,806,000
| 24.700454
| 24.827069
| 24.679305
| 23.456688
| 23.070663
| 22.945826
| 23.336498
| 24.6037
| 24.61449
| 24.622153
| 24.497073
| 24.401827
| 23.859567
| 23.576042
| 23.469393
| 23.662762
| 24.577098
| 24.749727
| 24.745954
| 24.148918
| 23.631877
| 23.302648
| 23.134386
| 24.316472
| 24.328854
| 24.342283
| 24.657547
| 25.465067
| 25.333999
| 24.803589
| 23.245308
| 0.245218
| 0.40114
| 25.529248
| 22.322378
| 22.752736
| 24.681841
| 24.414825
| 22.662148
| 22.209615
| 39.25947
| 24.24294
| 25.329853
| 26.00403
| 16.419899
| -30.465034
| -73.99597
| 1,996,713,200
| 0.143231
| 21
| 22.874551
| 24.827069
| 0.250461
| 25.327991
| 24.326146
| 0.270661
| 24.51891
| 25.060233
| 23.977587
| 25.329853
| 24.24294
| 24.786397
| 24.38158
| 24.274344
| 24.167874
| 24.488049
| 24.595285
| 25.073341
| 24.914652
| 24.786397
| 24.658141
| 24.47554
| 24.24294
| 25.329853
| 0
| -0.077497
| 106,806,000
| 0
|
AAPL
| 2016-09-02T00:00:00
| 24.755369
| 24.817412
| 24.546259
| 24.748474
| 107,210,000
| 24.662997
| 24.829941
| 24.716821
| 23.512517
| 23.112576
| 22.938859
| 23.331837
| 24.634033
| 24.640104
| 24.642648
| 24.520554
| 24.429023
| 23.894697
| 23.607077
| 23.494858
| 23.673633
| 24.587082
| 24.742899
| 24.751805
| 24.199847
| 23.676212
| 23.33848
| 23.148504
| 24.447894
| 24.42149
| 24.375163
| 24.576482
| 25.413456
| 25.361282
| 24.872134
| 23.300012
| 0.237681
| 0.368448
| 24.626959
| 27.41114
| 21.148329
| 24.681841
| 24.513103
| 22.673577
| 22.392458
| 36.43404
| 24.24294
| 25.329853
| 47.145367
| 28.611417
| -10.074938
| -52.854633
| 2,103,923,200
| 0.114667
| 22
| 22.875962
| 24.829941
| 0.249229
| 25.328398
| 24.331483
| 0.267543
| 24.54143
| 25.076515
| 24.006344
| 25.329853
| 24.24294
| 24.786397
| 24.44592
| 24.350174
| 24.174767
| 24.621328
| 24.717074
| 25.073341
| 24.914652
| 24.786397
| 24.658141
| 24.47554
| 24.24294
| 25.329853
| 0
| -0.017953
| 107,210,000
| 0
|
AAPL
| 2016-09-06T00:00:00
| 24.748482
| 24.886358
| 24.704823
| 24.794441
| 107,521,600
| 24.644385
| 24.822243
| 24.737239
| 23.58055
| 23.155493
| 22.931687
| 23.323075
| 24.656923
| 24.659809
| 24.65893
| 24.541275
| 24.453597
| 23.928178
| 23.637114
| 23.519682
| 23.684328
| 24.602625
| 24.735141
| 24.75424
| 24.248316
| 23.719262
| 23.374315
| 23.1626
| 24.622246
| 24.558775
| 24.460727
| 24.530183
| 25.36146
| 25.385559
| 24.937409
| 23.354579
| 0.228518
| 0.340462
| 24.010794
| 27.887845
| 20.194378
| 24.616351
| 24.549669
| 22.685006
| 22.403887
| 36.833957
| 24.24294
| 25.205768
| 52.505929
| 41.885108
| -3.623287
| -47.494071
| 1,996,401,600
| 0.03297
| 21
| 22.877369
| 24.822243
| 0.249249
| 25.320741
| 24.323744
| 0.263767
| 24.561149
| 25.088684
| 24.033614
| 25.329853
| 24.24294
| 24.786397
| 24.706347
| 24.595281
| 24.435193
| 24.866435
| 24.9775
| 25.073341
| 24.914652
| 24.786397
| 24.658141
| 24.47554
| 24.24294
| 25.329853
| 1
| -0.066953
| 0
| 107,521,600
|
AAPL
| 2016-09-07T00:00:00
| 24.900141
| 24.992057
| 24.60371
| 24.778352
| 169,457,200
| 24.633125
| 24.817072
| 24.778077
| 23.657833
| 23.197324
| 22.931142
| 23.313388
| 24.705567
| 24.703506
| 24.696039
| 24.573899
| 24.487946
| 23.966295
| 23.670352
| 23.547018
| 23.696426
| 24.649126
| 24.74256
| 24.766771
| 24.300064
| 23.765174
| 23.413294
| 23.178292
| 24.805798
| 24.727423
| 24.590027
| 24.524749
| 25.315105
| 25.409904
| 25.00098
| 23.409755
| 0.230832
| 0.318536
| 23.77198
| 27.824775
| 18.293355
| 24.617499
| 24.549669
| 22.867847
| 22.586728
| 43.749947
| 24.24294
| 25.205768
| 68.257353
| 55.969549
| 2.586188
| -31.742647
| 2,165,858,800
| 0.038313
| 22
| 22.879763
| 24.817072
| 0.246346
| 25.309764
| 24.324381
| 0.274436
| 24.593434
| 25.142306
| 24.044561
| 25.329853
| 24.24294
| 24.786397
| 24.779887
| 24.673417
| 24.598352
| 24.854952
| 24.961422
| 25.073341
| 24.914652
| 24.786397
| 24.658141
| 24.47554
| 24.24294
| 25.329853
| 0
| -0.008513
| 169,457,200
| 0
|
AAPL
| 2016-09-08T00:00:00
| 24.247532
| 24.649666
| 24.183191
| 24.645071
| 212,008,000
| 24.575447
| 24.788578
| 24.780834
| 23.714978
| 23.226767
| 22.929456
| 23.29985
| 24.61396
| 24.620601
| 24.627038
| 24.544229
| 24.469453
| 23.977323
| 23.685541
| 23.560889
| 23.70191
| 24.579018
| 24.688318
| 24.72596
| 24.32319
| 23.792811
| 23.439361
| 23.187587
| 24.736486
| 24.709355
| 24.603447
| 24.49922
| 25.25511
| 25.422553
| 25.055686
| 23.463012
| 0.177955
| 0.29042
| 22.254904
| 23.438122
| 24.656315
| 24.587624
| 24.637664
| 22.867847
| 22.586728
| 31.41963
| 24.183191
| 25.205768
| 6.292061
| 42.351781
| -53.135506
| -93.707939
| 1,953,850,800
| -0.007603
| 21
| 22.881785
| 24.788578
| 0.277316
| 25.34321
| 24.233947
| 0.316127
| 24.560491
| 25.192745
| 23.928237
| 25.329853
| 24.183191
| 24.756522
| 24.83197
| 24.671882
| 24.443622
| 25.060229
| 25.220317
| 25.059241
| 24.891828
| 24.756522
| 24.621216
| 24.428576
| 24.183191
| 25.329853
| 1
| -0.058504
| 0
| 212,008,000
|
AAPL
| 2016-09-09T00:00:00
| 23.698336
| 24.293495
| 23.698336
| 24.04532
| 186,228,000
| 24.47342
| 24.733428
| 24.755649
| 23.757437
| 23.244407
| 22.923572
| 23.285317
| 24.430835
| 24.452917
| 24.484161
| 24.46733
| 24.410136
| 23.966383
| 23.685877
| 23.563611
| 23.701874
| 24.419544
| 24.584485
| 24.642691
| 24.322537
| 23.80522
| 23.454586
| 23.191552
| 24.36157
| 24.438732
| 24.443095
| 24.414637
| 25.168718
| 25.415114
| 25.096277
| 23.512402
| 0.090689
| 0.250474
| 22.187925
| 20.542839
| 31.674001
| 24.345197
| 24.514094
| 22.904415
| 22.586728
| 23.353146
| 23.698336
| 25.120741
| 0
| 24.849805
| -109.207011
| -100
| 1,767,622,800
| -0.047501
| 20
| 22.882844
| 24.733428
| 0.369125
| 25.471678
| 23.995178
| 0.336808
| 24.478381
| 25.151997
| 23.804764
| 25.329853
| 23.698336
| 24.514094
| 24.36013
| 24.070593
| 23.893654
| 24.537068
| 24.826605
| 24.944815
| 24.706613
| 24.514094
| 24.321575
| 24.04748
| 23.698336
| 25.329853
| 1
| -0.100955
| 0
| 186,228,000
|
AAPL
| 2016-09-12T00:00:00
| 24.229153
| 24.293494
| 23.56046
| 23.588036
| 181,171,200
| 24.438951
| 24.701947
| 24.736898
| 23.805028
| 23.263884
| 22.922497
| 23.272162
| 24.390498
| 24.412232
| 24.444929
| 24.445677
| 24.396214
| 23.976687
| 23.700174
| 23.57679
| 23.707121
| 24.375131
| 24.536459
| 24.602191
| 24.341036
| 23.831135
| 23.480439
| 23.200944
| 24.064791
| 24.191206
| 24.290107
| 24.330749
| 25.076038
| 25.399478
| 25.129694
| 23.560437
| 0.063629
| 0.213105
| 22.438945
| 17.650778
| 29.862823
| 24.276259
| 24.445157
| 23.038031
| 22.635208
| 38.326979
| 23.56046
| 25.120741
| 42.857178
| 16.38308
| -90.669225
| -57.142822
| 1,948,794,000
| 0.009952
| 21
| 22.88454
| 24.701947
| 0.384405
| 25.470757
| 23.933137
| 0.364383
| 24.454645
| 25.18341
| 23.725879
| 25.329853
| 23.56046
| 24.445157
| 23.896722
| 23.499949
| 23.301563
| 24.095109
| 24.491881
| 24.912276
| 24.653945
| 24.445157
| 24.236368
| 23.93911
| 23.56046
| 25.329853
| 0
| -0.036745
| 181,171,200
| 0
|
AAPL
| 2016-09-13T00:00:00
| 24.805927
| 24.998953
| 24.642776
| 24.70482
| 248,704,800
| 24.464917
| 24.684368
| 24.733038
| 23.862828
| 23.288643
| 22.929824
| 23.262851
| 24.473584
| 24.483813
| 24.500467
| 24.478427
| 24.427731
| 24.009207
| 23.729273
| 23.60113
| 23.718054
| 24.441854
| 24.546362
| 24.607501
| 24.380287
| 23.871715
| 23.517735
| 23.216205
| 24.112206
| 24.188658
| 24.28965
| 24.299294
| 24.995598
| 25.386339
| 25.162577
| 23.609582
| 0.087713
| 0.188026
| 21.109753
| 27.813279
| 25.761233
| 24.279706
| 24.445157
| 23.26589
| 22.824784
| 47.062648
| 23.56046
| 24.998953
| 86.581417
| 43.146199
| 20.35415
| -13.418583
| 2,197,498,800
| -0.035902
| 22
| 22.887858
| 24.684368
| 0.370254
| 25.424875
| 23.943861
| 0.406073
| 24.4881
| 25.300247
| 23.675954
| 25.329853
| 23.56046
| 24.445157
| 24.027702
| 23.761911
| 23.294669
| 24.494944
| 24.760736
| 24.912276
| 24.653945
| 24.445157
| 24.236368
| 23.93911
| 23.56046
| 25.329853
| 0
| 0.018338
| 248,704,800
| 0
|
AAPL
| 2016-09-14T00:00:00
| 25.683727
| 25.973264
| 24.955291
| 24.985164
| 443,554,800
| 24.597506
| 24.711828
| 24.760245
| 23.942298
| 23.325289
| 22.946589
| 23.258178
| 24.715613
| 24.701979
| 24.682507
| 24.588
| 24.524346
| 24.074874
| 23.780706
| 23.642369
| 23.737613
| 24.663456
| 24.641539
| 24.680631
| 24.451695
| 23.934743
| 23.572268
| 23.240293
| 24.670061
| 24.570141
| 24.54901
| 24.380588
| 24.952024
| 25.39
| 25.20402
| 23.663308
| 0.175607
| 0.185542
| 21.6543
| 38.008862
| 21.041644
| 24.766862
| 24.766862
| 23.714299
| 22.90751
| 60.207428
| 23.56046
| 25.973264
| 87.999978
| 72.479524
| 133.333802
| -12.000022
| 2,641,053,600
| 0.066135
| 23
| 22.896442
| 24.711828
| 0.422129
| 25.556085
| 23.86757
| 0.470251
| 24.601969
| 25.542471
| 23.661468
| 25.973264
| 23.56046
| 24.766862
| 24.815885
| 24.632818
| 24.459709
| 24.988995
| 25.172062
| 25.403843
| 25.051573
| 24.766862
| 24.482151
| 24.0768
| 23.56046
| 25.973264
| 0
| 0.065343
| 443,554,800
| 0
|
AAPL
| 2016-09-15T00:00:00
| 26.556934
| 26.593702
| 26.078969
| 26.163992
| 359,934,400
| 24.815118
| 24.784786
| 24.829826
| 24.036763
| 23.375071
| 22.973448
| 23.257317
| 25.083877
| 25.039244
| 24.97088
| 24.766994
| 24.680699
| 24.17221
| 23.853764
| 23.700083
| 23.765666
| 25.019716
| 24.817263
| 24.818838
| 24.554229
| 24.019787
| 23.64376
| 23.273117
| 25.619711
| 25.321269
| 25.075282
| 24.616298
| 24.965998
| 25.42248
| 25.261657
| 23.724727
| 0.312126
| 0.210859
| 22.927606
| 42.030872
| 18.236828
| 25.077081
| 25.077081
| 23.78379
| 22.973
| 68.467282
| 23.56046
| 26.593702
| 98.787852
| 91.123082
| 241.477978
| -1.212148
| 3,000,988,000
| 0.136399
| 24
| 22.905539
| 24.784786
| 0.586456
| 25.957698
| 23.611875
| 0.51309
| 24.788157
| 25.814337
| 23.761976
| 26.593702
| 23.56046
| 25.077081
| 25.537427
| 25.10159
| 24.519454
| 26.119564
| 26.555401
| 25.877857
| 25.435004
| 25.077081
| 24.719159
| 24.209574
| 23.56046
| 26.593702
| 0
| 0.105205
| 359,934,400
| 0
|
AAPL
| 2016-09-16T00:00:00
| 26.40757
| 26.685617
| 26.205355
| 26.453529
| 319,547,600
| 25.003317
| 24.851886
| 24.894075
| 24.126368
| 23.427128
| 23.000472
| 23.256794
| 25.348616
| 25.28803
| 25.19191
| 24.916137
| 24.813535
| 24.259871
| 23.92097
| 23.753697
| 23.791954
| 25.309253
| 24.971814
| 24.940203
| 24.647202
| 24.099589
| 23.711762
| 23.304462
| 26.442387
| 26.086789
| 25.655665
| 24.941702
| 25.023723
| 25.475852
| 25.331168
| 23.792592
| 0.403613
| 0.24941
| 24.211522
| 40.41862
| 16.952455
| 25.123038
| 25.123038
| 23.832929
| 22.973
| 68.404056
| 23.56046
| 26.685617
| 91.102948
| 92.630259
| 218.200276
| -8.897052
| 2,681,440,400
| 0.132733
| 23
| 22.913248
| 24.851886
| 0.688217
| 26.228319
| 23.475452
| 0.520476
| 24.942386
| 25.983339
| 23.901434
| 26.685617
| 23.56046
| 25.123038
| 26.409868
| 26.226035
| 25.895135
| 26.740768
| 26.924601
| 25.94808
| 25.491807
| 25.123038
| 24.75427
| 24.229244
| 23.56046
| 26.685617
| 1
| 0.038761
| 0
| 319,547,600
|
AAPL
| 2016-09-19T00:00:00
| 26.099657
| 26.697113
| 26.023826
| 26.469621
| 188,092,000
| 25.137746
| 24.900372
| 24.94371
| 24.206431
| 23.477334
| 23.039251
| 23.255928
| 25.498824
| 25.435599
| 25.331563
| 25.02373
| 24.912467
| 24.33202
| 23.978304
| 23.800152
| 23.814916
| 25.508587
| 25.09065
| 25.03294
| 24.724586
| 24.169919
| 23.773132
| 23.33275
| 26.812081
| 26.557732
| 26.122689
| 25.277531
| 25.108481
| 25.539863
| 25.406979
| 23.865036
| 0.446129
| 0.288754
| 24.924753
| 36.53402
| 17.914422
| 25.128787
| 25.128787
| 23.922636
| 22.973
| 64.759966
| 23.56046
| 26.697113
| 80.952431
| 90.281077
| 176.893096
| -19.047569
| 2,493,348,400
| 0.072216
| 22
| 22.917372
| 24.900372
| 0.740974
| 26.38232
| 23.418423
| 0.549693
| 25.052603
| 26.151988
| 23.953217
| 26.697113
| 23.56046
| 25.128787
| 26.432847
| 26.180077
| 25.952585
| 26.66034
| 26.913109
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| -0.018242
| 0
| 188,092,000
|
AAPL
| 2016-09-20T00:00:00
| 26.097353
| 26.223739
| 25.853775
| 25.977862
| 138,057,200
| 25.272633
| 24.958509
| 24.981304
| 24.285078
| 23.5269
| 23.0848
| 23.256271
| 25.61853
| 25.555918
| 25.449377
| 25.121332
| 25.003612
| 24.401248
| 24.034068
| 23.845641
| 23.837627
| 25.683061
| 25.204648
| 25.121682
| 24.79874
| 24.238867
| 23.833689
| 23.361023
| 26.769451
| 26.700073
| 26.435098
| 25.588672
| 25.211479
| 25.611879
| 25.487565
| 23.941432
| 0.474171
| 0.325837
| 25.147912
| 34.568025
| 19.423852
| 25.128787
| 25.128787
| 23.947204
| 22.973
| 67.134505
| 23.56046
| 26.697113
| 80.878974
| 84.311451
| 133.839427
| -19.121026
| 2,355,291,200
| 0.082407
| 21
| 22.92039
| 24.958509
| 0.787929
| 26.534366
| 23.382651
| 0.554453
| 25.152103
| 26.261008
| 24.043197
| 26.697113
| 23.56046
| 25.128787
| 26.273532
| 25.849951
| 25.600244
| 26.523238
| 26.94682
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| -0.066889
| 138,057,200
| 0
|
AAPL
| 2016-09-21T00:00:00
| 26.09276
| 26.193867
| 25.837692
| 26.161696
| 144,012,800
| 25.391895
| 25.01251
| 25.019633
| 24.361621
| 23.574242
| 23.132779
| 23.252265
| 25.713376
| 25.653526
| 25.548359
| 25.209644
| 25.087393
| 24.467582
| 24.088244
| 23.890138
| 23.860066
| 25.832175
| 25.312672
| 25.207178
| 24.869629
| 24.306389
| 23.893252
| 23.389246
| 26.523397
| 26.612726
| 26.595969
| 25.853298
| 25.322296
| 25.688014
| 25.571437
| 24.021071
| 0.490371
| 0.358744
| 25.312652
| 32.741313
| 18.636037
| 25.128787
| 25.128787
| 24.08128
| 23.041937
| 66.924227
| 23.56046
| 26.697113
| 80.732547
| 80.854651
| 119.003955
| -19.267453
| 2,211,278,400
| 0.103201
| 20
| 22.923527
| 25.01251
| 0.82784
| 26.66819
| 23.35683
| 0.564629
| 25.241689
| 26.370947
| 24.112431
| 26.697113
| 23.56046
| 25.128787
| 26.058289
| 25.892839
| 25.688325
| 26.262803
| 26.428252
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| -0.108147
| 0
| 144,012,800
|
AAPL
| 2016-09-22T00:00:00
| 26.338633
| 26.412166
| 26.196162
| 26.276588
| 124,296,000
| 25.601005
| 25.088226
| 25.069268
| 24.445595
| 23.623642
| 23.183443
| 23.250335
| 25.838427
| 25.77809
| 25.669939
| 25.312279
| 25.183642
| 24.540957
| 24.147465
| 23.938623
| 23.884728
| 26.004309
| 25.438969
| 25.30864
| 24.947159
| 24.379137
| 23.956734
| 23.419956
| 26.360049
| 26.480913
| 26.671628
| 26.086774
| 25.440127
| 25.767602
| 25.659975
| 24.104239
| 0.517089
| 0.390413
| 25.795048
| 34.4701
| 17.731146
| 25.128787
| 25.128787
| 24.222287
| 23.121216
| 67.572464
| 23.56046
| 26.697113
| 88.571237
| 83.394253
| 130.271934
| -11.428763
| 2,335,574,400
| 0.122652
| 21
| 22.926439
| 25.088226
| 0.877484
| 26.843194
| 23.333258
| 0.568076
| 25.34616
| 26.482311
| 24.210008
| 26.697113
| 23.56046
| 25.128787
| 26.04144
| 25.889012
| 25.685265
| 26.245187
| 26.397615
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| -0.042883
| 124,296,000
| 0
|
AAPL
| 2016-09-23T00:00:00
| 25.899733
| 26.377698
| 25.633176
| 26.292675
| 209,924,800
| 25.821145
| 25.147282
| 25.102634
| 24.512015
| 23.667465
| 23.226221
| 23.246267
| 25.850688
| 25.800207
| 25.705292
| 25.365684
| 25.238726
| 24.594242
| 24.193577
| 23.977457
| 23.904778
| 26.058623
| 25.516255
| 25.372522
| 25.004184
| 24.439034
| 24.010522
| 23.446319
| 26.185236
| 26.280068
| 26.585752
| 26.259898
| 25.545807
| 25.838801
| 25.746186
| 24.188497
| 0.497117
| 0.411754
| 24.827358
| 30.72507
| 24.020203
| 25.669945
| 25.128787
| 24.273989
| 23.121216
| 60.659327
| 23.56046
| 26.697113
| 74.578615
| 81.294133
| 82.051131
| -25.421385
| 2,125,649,600
| 0.089582
| 20
| 22.930716
| 25.147282
| 0.890942
| 26.929165
| 23.365399
| 0.600411
| 25.398881
| 26.599703
| 24.198059
| 26.697113
| 23.56046
| 25.128787
| 26.315653
| 26.219141
| 26.099649
| 26.435145
| 26.531657
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| -0.086867
| 0
| 209,924,800
|
AAPL
| 2016-09-26T00:00:00
| 25.938797
| 26.055991
| 25.633176
| 25.653857
| 119,477,600
| 25.992109
| 25.21553
| 25.134988
| 24.579262
| 23.709646
| 23.271637
| 23.245343
| 25.86831
| 25.825405
| 25.741216
| 25.417785
| 25.292578
| 24.64697
| 24.239504
| 24.016295
| 23.925017
| 26.080015
| 25.591638
| 25.436842
| 25.060137
| 24.498806
| 24.064237
| 23.47311
| 26.043965
| 26.108397
| 26.415948
| 26.388706
| 25.63997
| 25.900433
| 25.828298
| 24.273542
| 0.478921
| 0.425187
| 23.928789
| 28.81071
| 22.523597
| 25.826202
| 25.128787
| 24.330289
| 23.121216
| 61.021286
| 23.56046
| 26.697113
| 75.824032
| 79.657961
| 63.956528
| -24.175968
| 2,245,127,200
| 0.110816
| 21
| 22.933176
| 25.21553
| 0.896962
| 27.009454
| 23.421606
| 0.617645
| 25.450302
| 26.685592
| 24.215011
| 26.697113
| 23.56046
| 25.128787
| 25.970202
| 25.562706
| 25.22568
| 26.307228
| 26.714724
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| -0.024039
| 119,477,600
| 0
|
AAPL
| 2016-09-27T00:00:00
| 25.987059
| 26.007741
| 25.814715
| 25.966378
| 98,429,600
| 26.110222
| 25.28757
| 25.177086
| 24.642675
| 23.754968
| 23.318405
| 23.244039
| 25.89206
| 25.854797
| 25.779038
| 25.469537
| 25.345999
| 24.699522
| 24.285492
| 24.05532
| 23.945535
| 26.079096
| 25.665117
| 25.502386
| 25.115344
| 24.558738
| 24.118007
| 23.500391
| 25.947317
| 25.992639
| 26.243812
| 26.477027
| 25.727027
| 25.953459
| 25.905175
| 24.359105
| 0.463057
| 0.432761
| 23.094403
| 27.954402
| 21.854154
| 26.165145
| 25.128787
| 24.364756
| 23.121216
| 60.260376
| 23.56046
| 26.697113
| 77.362667
| 75.921771
| 61.187688
| -22.637333
| 2,343,556,800
| 0.133984
| 22
| 22.935232
| 25.28757
| 0.898238
| 27.084047
| 23.491093
| 0.603694
| 25.501421
| 26.708809
| 24.294034
| 26.697113
| 23.56046
| 25.128787
| 25.875988
| 25.695985
| 25.453174
| 26.1188
| 26.298803
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.029799
| 98,429,600
| 0
|
AAPL
| 2016-09-28T00:00:00
| 26.184671
| 26.343228
| 26.065181
| 26.124927
| 118,564,400
| 26.160317
| 25.378911
| 25.223964
| 24.709857
| 23.807466
| 23.368338
| 23.247101
| 25.950582
| 25.914774
| 25.841443
| 25.534549
| 25.410513
| 24.757763
| 24.335471
| 24.097486
| 23.967815
| 26.092633
| 25.750555
| 25.579892
| 25.175815
| 24.622677
| 24.174765
| 23.529651
| 25.969267
| 25.989301
| 26.154125
| 26.534589
| 25.814284
| 26.003238
| 25.977905
| 24.445546
| 0.461114
| 0.438432
| 22.949364
| 31.648377
| 20.635401
| 26.165145
| 25.128787
| 24.364756
| 23.121216
| 70.004826
| 23.56046
| 26.697113
| 83.662783
| 78.949827
| 74.719362
| -16.337217
| 2,462,121,200
| 0.128792
| 23
| 22.937866
| 25.378911
| 0.891579
| 27.162069
| 23.595754
| 0.577923
| 25.566493
| 26.72234
| 24.410646
| 26.697113
| 23.56046
| 25.128787
| 25.936505
| 25.865269
| 25.74348
| 26.058294
| 26.12953
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.075681
| 118,564,400
| 0
|
AAPL
| 2016-09-29T00:00:00
| 25.777941
| 26.150203
| 25.690621
| 26.003137
| 143,548,000
| 26.082417
| 25.448768
| 25.262109
| 24.768493
| 23.854175
| 23.414043
| 23.24892
| 25.916054
| 25.889895
| 25.831674
| 25.556676
| 25.438776
| 24.79777
| 24.373431
| 24.130762
| 23.985826
| 26.02311
| 25.788558
| 25.622506
| 25.2177
| 24.674532
| 24.22248
| 23.554833
| 25.94358
| 25.942441
| 26.045873
| 26.525689
| 25.889424
| 26.043708
| 26.041815
| 24.530603
| 0.421892
| 0.435124
| 21.882668
| 29.214596
| 24.87868
| 26.165145
| 25.128787
| 24.365905
| 23.121216
| 72.127155
| 23.56046
| 26.697113
| 70.695755
| 77.240402
| 38.867771
| -29.304245
| 2,318,573,200
| 0.104391
| 22
| 22.94065
| 25.448768
| 0.863553
| 27.175874
| 23.721661
| 0.570701
| 25.586631
| 26.728034
| 24.445228
| 26.697113
| 23.56046
| 25.128787
| 26.197693
| 26.052159
| 25.919647
| 26.330206
| 26.47574
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| 0.014532
| 0
| 143,548,000
|
AAPL
| 2016-09-30T00:00:00
| 25.977861
| 26.051394
| 25.690623
| 25.842284
| 145,516,400
| 26.039446
| 25.521382
| 25.312479
| 24.83355
| 23.904525
| 23.460308
| 23.253987
| 25.928415
| 25.905889
| 25.854164
| 25.594966
| 25.480244
| 24.844048
| 24.415652
| 24.167338
| 24.005647
| 26.0041
| 25.838948
| 25.677564
| 25.265127
| 24.730418
| 24.273249
| 23.581987
| 25.933621
| 25.929561
| 25.968804
| 26.480528
| 25.959425
| 26.079799
| 26.100135
| 24.614411
| 0.402302
| 0.42856
| 20.892166
| 27.548596
| 23.45994
| 26.022671
| 25.128787
| 24.360161
| 23.121216
| 70.01581
| 24.642776
| 26.697113
| 64.988622
| 73.11572
| 35.275872
| -35.011378
| 2,464,089,600
| 0.10121
| 23
| 22.943665
| 25.521382
| 0.842645
| 27.206672
| 23.836091
| 0.544111
| 25.623891
| 26.712113
| 24.535668
| 26.697113
| 23.56046
| 25.128787
| 25.872921
| 25.59564
| 25.41334
| 26.055222
| 26.332503
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.062177
| 145,516,400
| 0
|
AAPL
| 2016-10-03T00:00:00
| 25.85607
| 25.97786
| 25.80092
| 25.89973
| 86,807,200
| 26.015088
| 25.576417
| 25.363768
| 24.899691
| 23.952002
| 23.507434
| 23.257484
| 25.913946
| 25.896831
| 25.854457
| 25.618702
| 25.509154
| 24.883735
| 24.453558
| 24.200779
| 24.024059
| 25.970758
| 25.870823
| 25.719378
| 25.305225
| 24.781775
| 24.32069
| 23.607878
| 25.888385
| 25.897157
| 25.897687
| 26.399841
| 26.020836
| 26.11018
| 26.152151
| 24.695946
| 0.372654
| 0.417379
| 19.972413
| 26.743091
| 22.773986
| 26.022671
| 25.128787
| 24.302713
| 23.121216
| 63.417482
| 24.955291
| 26.697113
| 51.714738
| 62.466371
| 27.138671
| -48.285262
| 2,377,282,400
| 0.077503
| 22
| 22.945389
| 25.576417
| 0.825758
| 27.227932
| 23.924902
| 0.501764
| 25.646003
| 26.649532
| 24.642475
| 26.697113
| 23.56046
| 25.128787
| 25.906626
| 25.761858
| 25.545855
| 26.12263
| 26.267398
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 1
| 0.002603
| 0
| 86,807,200
|
AAPL
| 2016-10-04T00:00:00
| 25.966375
| 26.267401
| 25.881352
| 25.980162
| 118,947,200
| 26.00199
| 25.637311
| 25.420572
| 24.974072
| 24.007714
| 23.560624
| 23.264199
| 25.924432
| 25.909475
| 25.871675
| 25.650309
| 25.544325
| 24.926192
| 24.493369
| 24.235741
| 24.043386
| 25.961902
| 25.907962
| 25.765733
| 25.347056
| 24.834784
| 24.369381
| 23.634832
| 25.880514
| 25.895289
| 25.88175
| 26.311925
| 26.078415
| 26.137689
| 26.199365
| 24.775308
| 0.353978
| 0.404698
| 19.737617
| 29.720234
| 21.220618
| 26.022671
| 25.128787
| 24.281458
| 23.121216
| 54.492408
| 25.633176
| 26.697113
| 31.317574
| 49.340311
| 34.868024
| -68.682426
| 2,496,229,600
| 0.074406
| 23
| 22.947837
| 25.637311
| 0.806163
| 27.249637
| 24.024986
| 0.447764
| 25.676515
| 26.572042
| 24.780987
| 26.697113
| 23.56046
| 25.128787
| 25.878283
| 25.778706
| 25.701343
| 25.955646
| 26.055223
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.051654
| 0
| 118,947,200
|
AAPL
| 2016-10-05T00:00:00
| 25.977861
| 26.118034
| 25.895137
| 26.058288
| 85,812,400
| 25.9905
| 25.691197
| 25.485373
| 25.051746
| 24.064281
| 23.613516
| 23.274305
| 25.935118
| 25.921909
| 25.888012
| 25.680086
| 25.577674
| 24.967434
| 24.532435
| 24.270238
| 24.062634
| 25.957515
| 25.940395
| 25.808601
| 25.38642
| 24.88663
| 24.417248
| 23.661834
| 25.911588
| 25.903541
| 25.89189
| 26.230257
| 26.131746
| 26.163599
| 26.241993
| 24.852408
| 0.336228
| 0.391004
| 19.519592
| 28.582519
| 20.408275
| 26.005437
| 25.128787
| 24.249287
| 23.121216
| 37.323941
| 25.633176
| 26.697113
| 32.397154
| 38.476488
| 25.809134
| -67.602846
| 2,582,042,000
| 0.045779
| 24
| 22.949607
| 25.691197
| 0.790155
| 27.271507
| 24.110888
| 0.398687
| 25.705214
| 26.502588
| 24.907841
| 26.697113
| 23.56046
| 25.128787
| 26.038376
| 25.809351
| 25.652327
| 26.1954
| 26.424425
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.093334
| 0
| 85,812,400
|
AAPL
| 2016-10-06T00:00:00
| 26.170885
| 26.27429
| 25.996244
| 26.127224
| 115,117,200
| 25.973725
| 25.787365
| 25.556976
| 25.104573
| 24.120953
| 23.66066
| 23.283906
| 25.982271
| 25.967178
| 25.931531
| 25.724704
| 25.623305
| 25.014628
| 24.575552
| 24.307875
| 24.083612
| 25.990312
| 25.98608
| 25.861333
| 25.430308
| 24.942067
| 24.467889
| 23.690656
| 26.006986
| 25.983326
| 25.948132
| 26.177876
| 26.18557
| 26.191334
| 26.282106
| 24.928138
| 0.333888
| 0.379581
| 19.648641
| 29.836715
| 19.347539
| 25.988202
| 25.128787
| 24.203904
| 23.121216
| 44.916083
| 25.633176
| 26.697113
| 50.539549
| 38.084759
| 31.069808
| -49.460451
| 2,697,159,200
| 0.098203
| 25
| 22.95213
| 25.787365
| 0.719046
| 27.225457
| 24.349274
| 0.385556
| 25.749564
| 26.520676
| 24.978452
| 26.697113
| 23.56046
| 25.128787
| 25.997011
| 25.875987
| 25.774113
| 26.098885
| 26.219908
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.128504
| 115,117,200
| 0
|
AAPL
| 2016-10-07T00:00:00
| 26.209953
| 26.324849
| 26.083569
| 26.267401
| 97,433,600
| 26.004747
| 25.912946
| 25.624351
| 25.151828
| 24.179242
| 23.709085
| 23.293816
| 26.027808
| 26.011319
| 25.974365
| 25.768818
| 25.668432
| 25.061503
| 24.618562
| 24.34554
| 24.10477
| 26.033262
| 26.026326
| 25.911562
| 25.473657
| 24.997041
| 24.51837
| 23.719771
| 26.128376
| 26.085542
| 26.025025
| 26.151613
| 26.239281
| 26.221269
| 26.320529
| 25.002723
| 0.331366
| 0.369938
| 19.875473
| 29.449665
| 18.504472
| 26.016924
| 25.128787
| 24.565589
| 23.121216
| 52.678478
| 25.633176
| 26.412166
| 74.04172
| 52.326141
| 27.187388
| -25.95828
| 2,794,592,800
| 0.155441
| 26
| 22.954288
| 25.912946
| 0.529281
| 26.971509
| 24.854383
| 0.354698
| 25.793411
| 26.502807
| 25.084014
| 26.697113
| 23.56046
| 25.128787
| 26.14714
| 26.019989
| 25.869093
| 26.298036
| 26.425186
| 25.956863
| 25.498912
| 25.128787
| 24.758662
| 24.231704
| 23.56046
| 26.697113
| 0
| 0.157932
| 0
| 97,433,600
|
AAPL
| 2016-10-10T00:00:00
| 26.667233
| 26.828085
| 26.36161
| 26.430546
| 144,944,000
| 26.077591
| 26.03485
| 25.700826
| 25.208823
| 24.241953
| 23.759638
| 23.304454
| 26.155693
| 26.130576
| 26.08096
| 25.850492
| 25.745263
| 25.124473
| 24.672475
| 24.391514
| 24.130267
| 26.153714
| 26.098163
| 25.991784
| 25.533084
| 25.062514
| 24.576947
| 23.753337
| 26.36283
| 26.293639
| 26.195434
| 26.180754
| 26.305193
| 26.261035
| 26.362074
| 25.077945
| 0.362092
| 0.368369
| 21.020511
| 35.026282
| 16.518584
| 26.259353
| 25.194273
| 24.548333
| 23.121216
| 61.334524
| 25.633176
| 26.828085
| 86.538484
| 70.373251
| 52.356932
| -13.461516
| 2,939,536,800
| 0.126823
| 27
| 22.957943
| 26.03485
| 0.38108
| 26.797009
| 25.272691
| 0.372425
| 25.876632
| 26.621481
| 25.131783
| 26.828085
| 24.642776
| 25.735431
| 26.206124
| 26.087399
| 25.964844
| 26.328678
| 26.447403
| 26.312352
| 25.993297
| 25.735431
| 25.477564
| 25.110432
| 24.642776
| 26.828085
| 0
| 0.182303
| 144,944,000
| 0
|
AAPL
| 2016-10-11T00:00:00
| 26.72468
| 27.27388
| 26.701699
| 27.046386
| 256,164,000
| 26.151353
| 26.130788
| 25.779874
| 25.258556
| 24.313658
| 23.811588
| 23.316034
| 26.26949
| 26.238595
| 26.179994
| 25.929964
| 25.820603
| 25.187226
| 24.72648
| 24.437715
| 24.156082
| 26.271367
| 26.163861
| 26.070542
| 25.592529
| 25.127849
| 24.63566
| 23.787369
| 26.62034
| 26.527593
| 26.402789
| 26.252958
| 26.380508
| 26.310338
| 26.406684
| 25.153865
| 0.386621
| 0.372019
| 22.72103
| 38.944154
| 14.835798
| 26.48225
| 25.41717
| 24.597472
| 23.121216
| 62.309656
| 25.633176
| 27.27388
| 66.52656
| 75.702254
| 65.240939
| -33.47344
| 3,195,700,800
| 0.064457
| 28
| 22.964485
| 26.130788
| 0.284766
| 26.70032
| 25.561255
| 0.390315
| 25.957398
| 26.738029
| 25.176767
| 27.27388
| 24.955291
| 26.114585
| 26.618976
| 26.409867
| 26.152501
| 26.876342
| 27.085451
| 26.726693
| 26.388179
| 26.114585
| 25.840992
| 25.451469
| 24.955291
| 27.27388
| 0
| 0.202229
| 0
| 256,164,000
|
AAPL
| 2016-10-12T00:00:00
| 26.963663
| 27.110731
| 26.828087
| 26.965962
| 150,347,200
| 26.229252
| 26.194784
| 25.862415
| 25.320246
| 24.392693
| 23.863597
| 23.330176
| 26.408325
| 26.370425
| 26.300558
| 26.023936
| 25.90853
| 25.256891
| 24.785353
| 24.487734
| 24.184018
| 26.41906
| 26.243182
| 26.161602
| 25.659396
| 25.197586
| 24.698078
| 23.823664
| 26.885602
| 26.786017
| 26.64577
| 26.368114
| 26.468261
| 26.371044
| 26.45632
| 25.23124
| 0.420497
| 0.381715
| 24.300083
| 36.402699
| 13.867629
| 26.482251
| 25.41717
| 24.58301
| 23.121216
| 62.208221
| 25.633176
| 27.27388
| 81.092451
| 78.052498
| 65.193085
| -18.907549
| 3,346,048,000
| 0.008073
| 29
| 22.968558
| 26.194784
| 0.320579
| 26.835943
| 25.553626
| 0.395076
| 26.053233
| 26.843385
| 25.263081
| 27.27388
| 25.633176
| 26.453528
| 26.900086
| 26.526293
| 26.327906
| 27.098473
| 27.472267
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 0
| 0.218254
| 0
| 150,347,200
|
AAPL
| 2016-10-13T00:00:00
| 26.880939
| 26.986643
| 26.591402
| 26.837279
| 140,769,600
| 26.339552
| 26.210985
| 25.967751
| 25.374293
| 24.465903
| 23.912013
| 23.341735
| 26.502848
| 26.463246
| 26.389848
| 26.101846
| 25.983331
| 25.320579
| 24.8405
| 24.535124
| 24.210853
| 26.537548
| 26.30853
| 26.23995
| 25.7206
| 25.263067
| 24.757827
| 23.858995
| 27.046856
| 26.963963
| 26.844267
| 26.498297
| 26.560948
| 26.439266
| 26.509278
| 25.309563
| 0.435648
| 0.392501
| 24.949673
| 33.959267
| 16.956334
| 26.5374
| 25.41717
| 24.583584
| 23.121216
| 72.262724
| 25.633176
| 27.27388
| 76.050487
| 74.556499
| 54.490155
| -23.949513
| 3,205,278,400
| -0.07383
| 28
| 22.972285
| 26.210985
| 0.346946
| 26.904877
| 25.517093
| 0.370127
| 26.132062
| 26.872317
| 25.391808
| 27.27388
| 25.633176
| 26.453528
| 26.967494
| 26.824257
| 26.68485
| 27.1069
| 27.250137
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| 0.130865
| 140,769,600
| 0
|
AAPL
| 2016-10-14T00:00:00
| 27.030302
| 27.154389
| 26.915407
| 27.08775
| 142,608,800
| 26.444796
| 26.242121
| 26.10103
| 25.428339
| 24.538635
| 23.958563
| 23.355645
| 26.608339
| 26.566347
| 26.488379
| 26.186251
| 26.063867
| 25.387627
| 24.898127
| 24.584534
| 24.238907
| 26.663139
| 26.386561
| 26.321685
| 25.785542
| 25.330551
| 24.819575
| 23.895697
| 27.136244
| 27.093042
| 27.014376
| 26.641249
| 26.657736
| 26.515048
| 26.566071
| 25.389153
| 0.454468
| 0.404895
| 25.823238
| 35.263601
| 16.148717
| 26.577616
| 25.41717
| 24.612644
| 23.121216
| 73.584839
| 25.690621
| 27.27388
| 84.615408
| 80.586115
| 75.480906
| -15.384592
| 3,347,887,200
| -0.062306
| 29
| 22.976197
| 26.242121
| 0.390701
| 27.023524
| 25.460719
| 0.359458
| 26.217609
| 26.936525
| 25.498692
| 27.27388
| 25.633176
| 26.453528
| 26.819662
| 26.65268
| 26.424421
| 27.047921
| 27.214902
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 0
| 0.155492
| 0
| 142,608,800
|
AAPL
| 2016-10-17T00:00:00
| 27.011919
| 27.078557
| 26.834979
| 26.961365
| 94,499,600
| 26.560381
| 26.287734
| 26.21234
| 25.474619
| 24.607465
| 24.000998
| 23.37179
| 26.689055
| 26.64736
| 26.568924
| 26.261312
| 26.136794
| 25.451325
| 24.953753
| 24.632601
| 24.266499
| 26.766252
| 26.459875
| 26.391754
| 25.847643
| 25.395637
| 24.880038
| 23.932078
| 27.158381
| 27.145578
| 27.131071
| 26.782472
| 26.751638
| 26.595406
| 26.625462
| 25.469653
| 0.462567
| 0.416429
| 26.355074
| 33.722816
| 16.885847
| 26.584508
| 25.41717
| 24.429645
| 23.194352
| 72.434482
| 25.690621
| 27.27388
| 83.45432
| 81.373405
| 69.968587
| -16.545679
| 3,253,387,600
| 0.00598
| 28
| 22.978774
| 26.287734
| 0.424945
| 27.137624
| 25.437845
| 0.363069
| 26.293257
| 27.019396
| 25.567119
| 27.27388
| 25.633176
| 26.453528
| 27.033366
| 26.912343
| 26.794383
| 27.151325
| 27.272349
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| 0.075771
| 94,499,600
| 0
|
AAPL
| 2016-10-18T00:00:00
| 26.993536
| 27.163581
| 26.988939
| 27.156687
| 98,214,000
| 26.663097
| 26.332544
| 26.299845
| 25.516441
| 24.675167
| 24.041443
| 23.387742
| 26.749951
| 26.710301
| 26.634249
| 26.327877
| 26.202698
| 25.511803
| 25.007431
| 24.679352
| 24.293634
| 26.845008
| 26.527094
| 26.451845
| 25.907208
| 25.458428
| 24.939296
| 23.968115
| 27.134627
| 27.147767
| 27.195197
| 26.911808
| 26.837712
| 26.677348
| 26.686185
| 25.550747
| 0.462175
| 0.425578
| 26.998755
| 34.211119
| 16.334757
| 26.635062
| 25.958328
| 24.360708
| 23.364625
| 69.21395
| 25.690621
| 27.27388
| 82.293233
| 83.45432
| 74.669851
| -17.706767
| 3,155,173,600
| -0.045828
| 27
| 22.981436
| 26.332544
| 0.450306
| 27.233156
| 25.431931
| 0.350103
| 26.359951
| 27.060156
| 25.659745
| 27.27388
| 25.633176
| 26.453528
| 26.975152
| 26.871746
| 26.731574
| 27.115324
| 27.218729
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| 0.007231
| 0
| 98,214,000
|
AAPL
| 2016-10-19T00:00:00
| 26.913109
| 27.060175
| 26.150203
| 26.942981
| 80,138,400
| 26.756622
| 26.373561
| 26.34902
| 25.554632
| 24.744538
| 24.081222
| 23.406274
| 26.782582
| 26.747175
| 26.67715
| 26.38108
| 26.257345
| 25.566757
| 25.057581
| 24.723585
| 24.319698
| 26.890464
| 26.582386
| 26.49902
| 25.961979
| 25.517322
| 24.996161
| 24.003193
| 27.070371
| 27.094061
| 27.189507
| 27.018119
| 26.910572
| 26.757272
| 26.746478
| 25.631942
| 0.450185
| 0.4305
| 25.175867
| 28.91572
| 28.073242
| 26.678725
| 26.114585
| 24.362431
| 23.44119
| 81.912104
| 25.690623
| 27.27388
| 77.213356
| 80.98697
| 37.462379
| -22.786644
| 3,075,035,200
| -0.050084
| 26
| 22.983562
| 26.373561
| 0.464455
| 27.302471
| 25.444651
| 0.379812
| 26.412632
| 27.172255
| 25.653009
| 27.27388
| 25.633176
| 26.453528
| 27.048685
| 26.93379
| 26.874044
| 27.108431
| 27.223327
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| -0.051407
| 0
| 80,138,400
|
AAPL
| 2016-10-20T00:00:00
| 26.899319
| 26.972852
| 26.731572
| 26.853361
| 96,503,200
| 26.829465
| 26.401595
| 26.362715
| 25.59627
| 24.812081
| 24.121982
| 23.427008
| 26.80593
| 26.774838
| 26.71133
| 26.428193
| 26.306727
| 25.619014
| 25.106048
| 24.766669
| 24.345366
| 26.916409
| 26.632458
| 26.54135
| 26.014712
| 25.574026
| 25.051965
| 24.03795
| 26.988913
| 27.02452
| 27.142485
| 27.099252
| 26.970502
| 26.833065
| 26.805397
| 25.712916
| 0.434561
| 0.431312
| 23.483185
| 27.691782
| 26.884964
| 26.712042
| 26.453528
| 24.766862
| 23.770893
| 78.931974
| 25.80092
| 27.27388
| 74.570839
| 78.025809
| 55.764981
| -25.429161
| 2,978,532,000
| -0.051412
| 25
| 22.98611
| 26.401595
| 0.478932
| 27.359458
| 25.443732
| 0.371276
| 26.458983
| 27.201536
| 25.716431
| 27.27388
| 25.633176
| 26.453528
| 26.707829
| 26.355483
| 25.797857
| 27.265455
| 27.617801
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| -0.101285
| 96,503,200
| 0
|
AAPL
| 2016-10-21T00:00:00
| 26.793621
| 26.864857
| 26.720088
| 26.841877
| 92,770,800
| 26.887832
| 26.44629
| 26.378157
| 25.636116
| 24.876964
| 24.164885
| 23.452015
| 26.803468
| 26.778253
| 26.72399
| 26.461414
| 26.344181
| 25.665077
| 25.150457
| 24.806806
| 24.369727
| 26.909892
| 26.669794
| 26.574497
| 26.061667
| 25.626172
| 25.104868
| 24.071449
| 26.891823
| 26.931076
| 27.057341
| 27.145303
| 27.016714
| 26.90211
| 26.86114
| 25.793041
| 0.408936
| 0.426837
| 21.882707
| 26.784816
| 26.214285
| 26.712042
| 26.453528
| 25.077081
| 24.081111
| 79.737848
| 25.881352
| 27.27388
| 65.511719
| 72.431971
| 43.828821
| -34.488281
| 2,885,761,200
| -0.028723
| 24
| 22.988491
| 26.44629
| 0.47128
| 27.388851
| 25.503729
| 0.37144
| 26.490854
| 27.233734
| 25.747974
| 27.27388
| 25.633176
| 26.453528
| 26.867914
| 26.762977
| 26.626635
| 27.004256
| 27.109194
| 26.886674
| 26.647131
| 26.453528
| 26.259925
| 25.984287
| 25.633176
| 27.27388
| 1
| -0.143425
| 0
| 92,770,800
|
AAPL
| 2016-10-24T00:00:00
| 27.034899
| 27.055579
| 26.885534
| 26.908513
| 94,154,800
| 26.924599
| 26.501095
| 26.415567
| 25.679639
| 24.94281
| 24.211892
| 23.477652
| 26.849754
| 26.824916
| 26.771822
| 26.513549
| 26.397313
| 25.718795
| 25.200048
| 24.850927
| 24.396246
| 26.936631
| 26.725852
| 26.625016
| 26.116521
| 25.68296
| 25.1617
| 24.107099
| 26.883347
| 26.906568
| 27.010849
| 27.178563
| 27.059347
| 26.968224
| 26.915779
| 25.873046
| 0.403446
| 0.422159
| 20.863853
| 29.040992
| 24.929142
| 26.656892
| 26.453528
| 25.123038
| 24.127069
| 81.292186
| 25.895137
| 27.27388
| 82.666736
| 74.249765
| 62.628691
| -17.333264
| 2,979,916,000
| -0.021527
| 25
| 22.991057
| 26.501095
| 0.472888
| 27.446871
| 25.555319
| 0.36077
| 26.542667
| 27.264208
| 25.821127
| 27.27388
| 25.690621
| 26.48225
| 26.792856
| 26.720854
| 26.648086
| 26.865623
| 26.937625
| 26.900231
| 26.669075
| 26.48225
| 26.295426
| 26.029438
| 25.690621
| 27.27388
| 0
| -0.078737
| 94,154,800
| 0
|
AAPL
| 2016-10-25T00:00:00
| 27.172768
| 27.198045
| 26.956764
| 27.10383
| 192,516,000
| 26.969407
| 26.56038
| 26.458583
| 25.719944
| 25.00958
| 24.259821
| 23.502205
| 26.914357
| 26.888162
| 26.833506
| 26.573478
| 26.456963
| 25.775814
| 25.251962
| 24.896904
| 24.423873
| 26.981753
| 26.789821
| 26.683262
| 26.175075
| 25.741643
| 25.220332
| 24.143867
| 26.975637
| 26.963602
| 27.018661
| 27.210079
| 27.1031
| 27.033339
| 26.970465
| 25.95319
| 0.405546
| 0.418836
| 20.251099
| 30.432401
| 23.773096
| 26.674124
| 26.453528
| 25.128787
| 24.275666
| 82.581561
| 25.996244
| 27.27388
| 92.085983
| 80.088146
| 70.735656
| -7.914017
| 3,172,432,000
| 0.009277
| 26
| 22.996471
| 26.56038
| 0.479334
| 27.519048
| 25.601713
| 0.362084
| 26.602677
| 27.326844
| 25.87851
| 27.27388
| 25.690621
| 26.48225
| 26.992004
| 26.928429
| 26.821959
| 27.098474
| 27.162049
| 26.900231
| 26.669075
| 26.48225
| 26.295426
| 26.029438
| 25.690621
| 27.27388
| 0
| -0.023036
| 192,516,000
| 0
|
AAPL
| 2016-10-26T00:00:00
| 26.561531
| 26.586808
| 26.037608
| 26.267399
| 264,536,800
| 26.929194
| 26.579223
| 26.477334
| 25.748484
| 25.066858
| 24.300015
| 23.522086
| 26.843792
| 26.828774
| 26.791664
| 26.572392
| 26.465007
| 25.806626
| 25.286424
| 24.929867
| 24.445144
| 26.907594
| 26.78993
| 26.691181
| 26.208079
| 25.782484
| 25.26591
| 24.174308
| 26.9199
| 26.914596
| 26.949849
| 27.189916
| 27.130646
| 27.085845
| 27.018313
| 26.030724
| 0.353809
| 0.405831
| 20.010712
| 24.642501
| 34.655346
| 26.617826
| 26.453528
| 25.128787
| 24.324801
| 58.673588
| 26.037608
| 27.27388
| 42.379268
| 72.377329
| -22.909094
| -57.620732
| 2,907,895,200
| 0.106004
| 25
| 23.002804
| 26.579223
| 0.471124
| 27.521471
| 25.636975
| 0.421993
| 26.598758
| 27.442744
| 25.754773
| 27.27388
| 25.690621
| 26.48225
| 27.109192
| 27.020339
| 26.867911
| 27.26162
| 27.350473
| 26.900231
| 26.669075
| 26.48225
| 26.295426
| 26.029438
| 25.690621
| 27.27388
| 1
| -0.075296
| 264,536,800
| 0
|
AAPL
| 2016-10-27T00:00:00
| 26.306461
| 26.623572
| 26.21914
| 26.51557
| 138,248,000
| 26.871746
| 26.605649
| 26.476047
| 25.772658
| 25.122412
| 24.336744
| 23.543595
| 26.736326
| 26.733808
| 26.717017
| 26.548216
| 26.452811
| 25.826228
| 25.313267
| 24.957126
| 24.463664
| 26.79437
| 26.763953
| 26.678037
| 26.22996
| 25.815105
| 25.305642
| 24.202013
| 26.69342
| 26.731247
| 26.786204
| 27.112352
| 27.137635
| 27.122585
| 27.057266
| 26.104564
| 0.288895
| 0.382444
| 19.695101
| 23.584458
| 32.297691
| 26.617826
| 26.453528
| 25.128787
| 24.367084
| 51.955242
| 26.037608
| 27.27388
| 21.747098
| 52.070783
| -28.711498
| -78.252902
| 2,769,647,200
| 0.110182
| 24
| 23.005867
| 26.605649
| 0.437431
| 27.480512
| 25.730787
| 0.433647
| 26.570921
| 27.438214
| 25.703627
| 27.27388
| 25.690623
| 26.482251
| 26.395316
| 26.203823
| 25.846116
| 26.753023
| 26.944516
| 26.900231
| 26.669076
| 26.482251
| 26.295427
| 26.02944
| 25.690623
| 27.27388
| 1
| -0.119601
| 0
| 138,248,000
|
AAPL
| 2016-10-28T00:00:00
| 26.131817
| 26.474205
| 26.069772
| 26.166286
| 151,446,800
| 26.781898
| 26.613347
| 26.485331
| 25.793982
| 25.169787
| 24.371932
| 23.561825
| 26.615424
| 26.624355
| 26.626986
| 26.510362
| 26.428119
| 25.838212
| 25.334808
| 24.980387
| 24.480263
| 26.659837
| 26.718826
| 26.651557
| 26.244045
| 25.841668
| 25.341188
| 24.227766
| 26.355354
| 26.459807
| 26.559174
| 26.981888
| 27.123234
| 27.142474
| 27.086316
| 26.174046
| 0.220813
| 0.350118
| 19.680485
| 21.974504
| 32.614085
| 26.617826
| 26.453528
| 25.128787
| 24.367084
| 37.74958
| 26.037608
| 27.27388
| 7.620395
| 23.915587
| -52.9804
| -92.379605
| 2,618,200,400
| 0.037573
| 23
| 23.00904
| 26.613347
| 0.427033
| 27.467414
| 25.75928
| 0.418382
| 26.529101
| 27.365866
| 25.692336
| 27.27388
| 25.80092
| 26.5374
| 26.383058
| 26.142543
| 25.978625
| 26.546976
| 26.78749
| 26.926262
| 26.711209
| 26.5374
| 26.363591
| 26.116134
| 25.80092
| 27.27388
| 1
| -0.156885
| 0
| 151,446,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.