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
| 2016-10-31T00:00:00
| 26.090462
| 26.249018
| 26.012332
| 26.115739
| 105,677,600
| 26.689752
| 26.625067
| 26.491397
| 25.813193
| 25.21664
| 24.405084
| 23.582547
| 26.510431
| 26.527284
| 26.544444
| 26.472189
| 26.402146
| 25.848104
| 25.354693
| 25.002369
| 24.496285
| 26.534121
| 26.669027
| 26.621183
| 26.255672
| 25.865897
| 25.375218
| 24.252927
| 26.062168
| 26.19492
| 26.33563
| 26.815913
| 27.089917
| 27.147226
| 27.106217
| 26.23921
| 0.161657
| 0.312425
| 19.774842
| 21.068094
| 32.269849
| 26.605188
| 26.453528
| 25.399366
| 24.367084
| 35.381307
| 26.012332
| 27.198045
| 6.58927
| 11.985588
| -68.330332
| -93.41073
| 2,512,522,800
| 0.036099
| 22
| 23.011221
| 26.625067
| 0.407946
| 27.440959
| 25.809174
| 0.391957
| 26.487326
| 27.271239
| 25.703413
| 27.27388
| 25.881352
| 26.577616
| 26.225265
| 25.976325
| 25.820832
| 26.380757
| 26.629697
| 26.945243
| 26.741934
| 26.577616
| 26.413298
| 26.179353
| 25.881352
| 27.27388
| 1
| -0.187978
| 0
| 105,677,600
|
AAPL
| 2016-11-01T00:00:00
| 25.619387
| 26.14331
| 25.398788
| 26.072075
| 175,303,200
| 26.552337
| 26.607717
| 26.476691
| 25.826888
| 25.254013
| 24.435399
| 23.601446
| 26.332222
| 26.362212
| 26.402128
| 26.394661
| 26.341933
| 25.839135
| 25.361659
| 25.014587
| 24.50746
| 26.339509
| 26.573248
| 26.554105
| 26.248071
| 25.876495
| 25.399264
| 24.273194
| 25.767364
| 25.885023
| 26.061098
| 26.599887
| 27.027864
| 27.130472
| 27.113148
| 26.298431
| 0.075889
| 0.265118
| 20.864359
| 18.485136
| 38.416787
| 26.298416
| 26.336334
| 25.477494
| 24.367084
| 22.009341
| 25.398788
| 27.198045
| 12.260563
| 8.823409
| -114.790505
| -87.739437
| 2,337,219,600
| 0.033559
| 21
| 23.014279
| 26.607717
| 0.443282
| 27.494281
| 25.721153
| 0.417562
| 26.404665
| 27.239788
| 25.569542
| 27.27388
| 25.398788
| 26.336334
| 26.117271
| 25.985523
| 25.880584
| 26.222209
| 26.353957
| 26.831358
| 26.557595
| 26.336334
| 26.115073
| 25.800057
| 25.398788
| 27.27388
| 1
| -0.213622
| 0
| 175,303,200
|
AAPL
| 2016-11-02T00:00:00
| 25.642366
| 25.817008
| 25.559643
| 25.598707
| 113,326,800
| 26.425263
| 26.590942
| 26.454998
| 25.839481
| 25.291571
| 24.469349
| 23.620312
| 26.194251
| 26.231331
| 26.285241
| 26.326271
| 26.28812
| 25.831418
| 25.369046
| 25.027018
| 24.518752
| 26.17406
| 26.48131
| 26.489926
| 26.240835
| 25.886715
| 25.423164
| 24.293502
| 25.553251
| 25.640663
| 25.791907
| 26.368746
| 26.943645
| 27.09539
| 27.109071
| 26.352243
| 0.009659
| 0.214026
| 21.876053
| 17.678293
| 36.739965
| 26.298416
| 26.336334
| 25.646966
| 24.367084
| 23.552291
| 25.398788
| 27.198045
| 13.537742
| 10.795858
| -112.208631
| -86.462258
| 2,450,546,400
| 0.026534
| 22
| 23.016269
| 26.590942
| 0.473678
| 27.538298
| 25.643587
| 0.407713
| 26.332065
| 27.147492
| 25.516638
| 27.27388
| 25.398788
| 26.336334
| 25.720495
| 25.29768
| 24.975973
| 26.042202
| 26.465017
| 26.831358
| 26.557595
| 26.336334
| 26.115073
| 25.800057
| 25.398788
| 27.27388
| 0
| -0.13448
| 113,326,800
| 0
|
AAPL
| 2016-11-03T00:00:00
| 25.367517
| 25.743999
| 25.302846
| 25.633134
| 107,730,400
| 26.272083
| 26.550774
| 26.438581
| 25.850345
| 25.325189
| 24.500277
| 23.638358
| 26.028905
| 26.074274
| 26.144053
| 26.239112
| 26.217305
| 25.813226
| 25.369006
| 25.033761
| 24.527198
| 25.981743
| 26.364794
| 26.406274
| 26.222327
| 25.888714
| 25.440949
| 24.310887
| 25.352573
| 25.423952
| 25.522497
| 26.120466
| 26.836316
| 27.039955
| 27.092653
| 26.399945
| -0.064265
| 0.158368
| 23.183732
| 16.360106
| 38.34092
| 26.250445
| 26.288363
| 25.646966
| 24.367084
| 16.29997
| 25.302846
| 27.198045
| 3.412387
| 9.736897
| -124.635814
| -96.587613
| 2,342,816,000
| -0.011986
| 21
| 23.017961
| 26.550774
| 0.540521
| 27.631815
| 25.469733
| 0.419692
| 26.240204
| 27.079588
| 25.400819
| 27.27388
| 25.302846
| 26.288363
| 25.673006
| 25.529004
| 25.415641
| 25.786369
| 25.930371
| 26.808716
| 26.520945
| 26.288363
| 26.055781
| 25.724647
| 25.302846
| 27.27388
| 1
| -0.166141
| 0
| 107,730,400
|
AAPL
| 2016-11-04T00:00:00
| 25.138851
| 25.464521
| 24.970244
| 25.067251
| 123,348,000
| 26.106606
| 26.497219
| 26.405021
| 25.85875
| 25.357374
| 24.529649
| 23.649476
| 25.850894
| 25.904197
| 25.989407
| 26.139088
| 26.134347
| 25.78678
| 25.362949
| 25.035842
| 24.533284
| 25.775701
| 26.230325
| 26.306295
| 26.194425
| 25.88381
| 25.453594
| 24.325817
| 25.152783
| 25.22142
| 25.2766
| 25.857252
| 26.707445
| 26.964543
| 27.063313
| 26.441146
| -0.139692
| 0.098756
| 24.823766
| 15.00967
| 40.73056
| 26.084144
| 26.122062
| 25.646966
| 24.367084
| 15.01973
| 24.970244
| 27.198045
| 7.568343
| 8.172824
| -139.083865
| -92.431657
| 2,219,468,000
| -0.027737
| 20
| 23.019707
| 26.497219
| 0.622858
| 27.742935
| 25.251503
| 0.437599
| 26.135313
| 27.010511
| 25.260114
| 27.27388
| 24.970244
| 26.122062
| 25.471454
| 25.198909
| 25.030301
| 25.640062
| 25.912607
| 26.730222
| 26.393891
| 26.122062
| 25.850233
| 25.463222
| 24.970244
| 27.27388
| 1
| -0.192381
| 123,348,000
| 0
|
AAPL
| 2016-11-07T00:00:00
| 25.501476
| 25.524573
| 25.282053
| 25.425256
| 130,240,000
| 25.953264
| 26.438931
| 26.390837
| 25.877303
| 25.39674
| 24.561711
| 23.664644
| 25.78101
| 25.830975
| 25.91434
| 26.081123
| 26.085665
| 25.775591
| 25.366595
| 25.045062
| 24.542918
| 25.665677
| 26.135492
| 26.236791
| 26.180414
| 25.887602
| 25.472839
| 24.344245
| 25.120528
| 25.147807
| 25.146646
| 25.626465
| 26.574329
| 26.881256
| 27.026892
| 26.477848
| -0.168267
| 0.045351
| 26.148237
| 15.045942
| 38.088345
| 25.796908
| 26.122062
| 25.575729
| 24.367084
| 25.3098
| 24.970244
| 27.198045
| 23.845608
| 11.608779
| -103.39228
| -76.154392
| 2,349,708,000
| -0.005892
| 21
| 23.021862
| 26.438931
| 0.659575
| 27.758081
| 25.119781
| 0.452676
| 26.074947
| 26.9803
| 25.169595
| 27.27388
| 24.970244
| 26.122062
| 25.191205
| 24.91789
| 24.696928
| 25.412167
| 25.685482
| 26.730222
| 26.393891
| 26.122062
| 25.850233
| 25.463222
| 24.970244
| 27.27388
| 0
| -0.113854
| 130,240,000
| 0
|
AAPL
| 2016-11-08T00:00:00
| 25.651608
| 25.804049
| 25.337487
| 25.478379
| 97,016,800
| 25.801148
| 26.385278
| 26.378247
| 25.899409
| 25.44213
| 24.600347
| 23.679942
| 25.75513
| 25.798363
| 25.87392
| 26.042076
| 26.052276
| 25.770729
| 25.374095
| 25.057073
| 24.553949
| 25.61083
| 26.060509
| 26.179928
| 26.171564
| 25.894309
| 25.494421
| 24.364016
| 25.245782
| 25.22637
| 25.142986
| 25.448794
| 26.444742
| 26.796468
| 26.986662
| 26.511088
| -0.176762
| 0.000929
| 26.487408
| 18.540966
| 35.120582
| 25.796908
| 26.122062
| 25.575729
| 24.367084
| 29.595721
| 24.970244
| 27.198045
| 30.584595
| 20.666182
| -80.010642
| -69.415405
| 2,446,724,800
| 0.097711
| 22
| 23.023562
| 26.385278
| 0.678481
| 27.74224
| 25.028315
| 0.421004
| 26.034629
| 26.876638
| 25.192621
| 27.198045
| 24.970244
| 26.084144
| 25.436034
| 25.347495
| 25.193514
| 25.590015
| 25.678554
| 26.672284
| 26.347025
| 26.084144
| 25.821264
| 25.446993
| 24.970244
| 27.198045
| 0
| -0.046144
| 97,016,800
| 0
|
AAPL
| 2016-11-09T00:00:00
| 25.610025
| 25.711653
| 24.95638
| 25.379055
| 236,705,600
| 25.705997
| 26.317596
| 26.363533
| 25.924453
| 25.489008
| 24.639094
| 23.702454
| 25.726109
| 25.76412
| 25.833321
| 26.002799
| 26.018256
| 25.764427
| 25.380304
| 25.068023
| 24.564458
| 25.576081
| 25.986675
| 26.120834
| 26.160215
| 25.898727
| 25.514414
| 24.38322
| 25.433994
| 25.366378
| 25.211748
| 25.317542
| 26.319545
| 26.711936
| 26.943781
| 26.541044
| -0.18472
| -0.036201
| 27.361418
| 16.323622
| 36.954993
| 25.715292
| 26.11513
| 25.575729
| 24.367084
| 29.332012
| 24.95638
| 27.198045
| 29.158934
| 27.863046
| -88.99473
| -70.841066
| 2,210,019,200
| 0.161498
| 21
| 23.027635
| 26.317596
| 0.68523
| 27.688056
| 24.947136
| 0.457718
| 25.994191
| 26.909627
| 25.078755
| 27.198045
| 24.95638
| 26.077212
| 25.597715
| 25.39138
| 25.131153
| 25.857942
| 26.064276
| 26.669012
| 26.341729
| 26.077212
| 25.812696
| 25.436096
| 24.95638
| 27.198045
| 1
| -0.088021
| 236,705,600
| 0
|
AAPL
| 2016-11-10T00:00:00
| 24.896336
| 25.658538
| 24.443633
| 25.658538
| 228,538,000
| 25.564985
| 26.218365
| 26.312551
| 25.934764
| 25.507232
| 24.668852
| 23.72064
| 25.560154
| 25.606341
| 25.689169
| 25.902211
| 25.931955
| 25.730384
| 25.367568
| 25.064623
| 24.56776
| 25.42887
| 25.851317
| 26.007972
| 26.119897
| 25.883131
| 25.519508
| 24.3951
| 25.373191
| 25.330078
| 25.179423
| 25.178121
| 26.180326
| 26.616998
| 26.891572
| 26.565255
| -0.245782
| -0.078117
| 28.790025
| 13.52224
| 37.855918
| 25.346326
| 25.858757
| 25.567112
| 24.367084
| 24.547094
| 24.443633
| 27.198045
| 16.43554
| 25.393023
| -117.687431
| -83.56446
| 1,981,481,200
| 0.111609
| 20
| 23.030472
| 26.218365
| 0.740802
| 27.699969
| 24.736762
| 0.531695
| 25.889633
| 26.953023
| 24.826243
| 27.198045
| 24.443633
| 25.820839
| 25.426019
| 25.140386
| 24.670746
| 25.895659
| 26.181293
| 26.548004
| 26.14586
| 25.820839
| 25.495818
| 25.033077
| 24.443633
| 27.198045
| 1
| -0.123386
| 0
| 228,538,000
|
AAPL
| 2016-11-11T00:00:00
| 25.044151
| 25.145779
| 24.609927
| 24.74158
| 136,575,600
| 25.456218
| 26.119058
| 26.265919
| 25.945135
| 25.523192
| 24.700912
| 23.735894
| 25.456954
| 25.504124
| 25.589936
| 25.824206
| 25.863662
| 25.703473
| 25.359057
| 25.064218
| 24.5725
| 25.334173
| 25.739487
| 25.910403
| 26.084971
| 25.870945
| 25.52694
| 24.408269
| 25.195357
| 25.219846
| 25.112276
| 25.055177
| 26.035486
| 26.517727
| 26.833202
| 26.584876
| -0.27903
| -0.1183
| 30.116589
| 12.503042
| 35.002642
| 25.293471
| 25.858757
| 25.558494
| 24.367084
| 22.606319
| 24.443633
| 27.198045
| 21.802048
| 22.465507
| -110.76195
| -78.197952
| 2,118,056,800
| 0.144585
| 21
| 23.032297
| 26.119058
| 0.759129
| 27.637315
| 24.6008
| 0.551259
| 25.809111
| 26.911629
| 24.706594
| 27.198045
| 24.443633
| 25.820839
| 24.999502
| 24.340467
| 23.784597
| 25.555371
| 26.214407
| 26.548004
| 26.14586
| 25.820839
| 25.495818
| 25.033077
| 24.443633
| 27.198045
| 0
| -0.053006
| 136,575,600
| 0
|
AAPL
| 2016-11-14T00:00:00
| 24.415915
| 24.900953
| 24.039433
| 24.877856
| 204,702,000
| 25.288763
| 25.989258
| 26.175866
| 25.938346
| 25.531171
| 24.725431
| 23.749035
| 25.248746
| 25.306268
| 25.409317
| 25.696179
| 25.752297
| 25.652981
| 25.334237
| 25.05138
| 24.570942
| 25.145027
| 25.577283
| 25.768095
| 26.025002
| 25.841806
| 25.521296
| 24.415036
| 24.817706
| 24.930188
| 24.931155
| 24.90056
| 25.870312
| 26.404894
| 26.763213
| 26.598002
| -0.352016
| -0.165043
| 31.927084
| 10.851518
| 37.879406
| 24.92822
| 25.656656
| 25.572856
| 25.090454
| 16.575145
| 24.039433
| 26.623572
| 14.568938
| 17.602175
| -136.270836
| -85.431062
| 1,913,354,800
| 0.115111
| 20
| 23.034174
| 25.989258
| 0.818078
| 27.625414
| 24.353101
| 0.60579
| 25.676426
| 26.888006
| 24.464846
| 27.198045
| 24.039433
| 25.618739
| 24.933286
| 24.720793
| 24.397434
| 25.256644
| 25.469138
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 1
| -0.092566
| 0
| 204,702,000
|
AAPL
| 2016-11-15T00:00:00
| 24.739273
| 24.870926
| 24.519852
| 24.614549
| 129,058,000
| 25.200752
| 25.876545
| 26.09645
| 25.938162
| 25.537854
| 24.759356
| 23.765996
| 25.146851
| 25.203178
| 25.306233
| 25.609188
| 25.674372
| 25.617149
| 25.31858
| 25.0452
| 24.572617
| 25.045119
| 25.458237
| 25.657588
| 25.977979
| 25.820966
| 25.52157
| 24.424889
| 24.562639
| 24.690293
| 24.775942
| 24.757144
| 25.700178
| 26.287682
| 26.687119
| 26.606736
| -0.379391
| -0.207913
| 33.608258
| 10.194755
| 35.586841
| 24.921741
| 25.656656
| 25.726813
| 25.163941
| 26.248428
| 24.039433
| 26.623572
| 27.082139
| 21.151041
| -99.837234
| -72.917861
| 2,042,412,800
| 0.157118
| 21
| 23.035631
| 25.876545
| 0.827666
| 27.531877
| 24.221213
| 0.557208
| 25.587173
| 26.701589
| 24.472757
| 27.198045
| 24.039433
| 25.618739
| 24.4521
| 24.003247
| 23.59058
| 24.864767
| 25.31362
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 0
| -0.025928
| 129,058,000
| 0
|
AAPL
| 2016-11-16T00:00:00
| 25.404463
| 25.459897
| 24.621472
| 24.644569
| 235,362,000
| 25.176962
| 25.801112
| 26.034082
| 25.948248
| 25.558191
| 24.803041
| 23.784169
| 25.198374
| 25.239775
| 25.321346
| 25.590577
| 25.65361
| 25.608809
| 25.32084
| 25.052314
| 24.580894
| 25.082158
| 25.413277
| 25.604358
| 25.95705
| 25.817456
| 25.534345
| 24.441192
| 24.670853
| 24.702878
| 24.767271
| 24.686998
| 25.547267
| 26.179225
| 26.613137
| 26.61422
| -0.343452
| -0.23502
| 33.441409
| 16.633763
| 31.771117
| 24.921741
| 25.618739
| 25.94971
| 25.41717
| 39.378753
| 24.039433
| 26.474205
| 56.063976
| 32.571684
| -52.917837
| -43.936024
| 2,277,774,800
| 0.198253
| 22
| 23.039318
| 25.801112
| 0.796379
| 27.393871
| 24.208353
| 0.588207
| 25.569772
| 26.746187
| 24.393357
| 27.198045
| 24.039433
| 25.618739
| 24.710017
| 24.549108
| 24.358942
| 24.900182
| 25.061092
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 0
| 0.031178
| 235,362,000
| 0
|
AAPL
| 2016-11-17T00:00:00
| 25.395229
| 25.487618
| 25.136543
| 25.362894
| 110,528,000
| 25.179733
| 25.725908
| 25.974654
| 25.971202
| 25.574413
| 24.84309
| 23.801423
| 25.237745
| 25.26804
| 25.332712
| 25.572818
| 25.633734
| 25.600433
| 25.322798
| 25.059104
| 24.588997
| 25.121843
| 25.374621
| 25.555216
| 25.935363
| 25.813167
| 25.546071
| 24.457222
| 24.979361
| 24.912665
| 24.867819
| 24.68375
| 25.412402
| 26.078433
| 26.541477
| 26.620616
| -0.312117
| -0.25044
| 33.213101
| 16.230767
| 30.305794
| 24.921741
| 25.618739
| 25.949711
| 25.41717
| 40.974934
| 24.039433
| 26.249018
| 61.359774
| 48.16863
| -31.452996
| -38.640226
| 2,167,246,800
| 0.202129
| 21
| 23.041038
| 25.725908
| 0.757272
| 27.240452
| 24.211364
| 0.584396
| 25.553149
| 26.721941
| 24.384357
| 27.198045
| 24.039433
| 25.618739
| 25.161944
| 24.863991
| 24.323519
| 25.702416
| 26.000369
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 1
| -0.020152
| 110,528,000
| 0
|
AAPL
| 2016-11-18T00:00:00
| 25.420633
| 25.5315
| 25.328246
| 25.342104
| 113,715,600
| 25.207911
| 25.657258
| 25.910267
| 26.005648
| 25.588982
| 24.881543
| 23.821733
| 25.274322
| 25.295784
| 25.346239
| 25.558983
| 25.617342
| 25.593382
| 25.325373
| 25.066263
| 24.597272
| 25.165643
| 25.345548
| 25.512599
| 25.913772
| 25.809121
| 25.557508
| 24.473334
| 25.319982
| 25.173164
| 25.019506
| 24.730491
| 25.297814
| 25.985663
| 26.472233
| 26.626196
| -0.281984
| -0.256749
| 32.878623
| 16.380563
| 29.458689
| 24.921741
| 25.618739
| 25.977285
| 25.41717
| 41.760697
| 24.039433
| 26.14331
| 65.650254
| 61.024668
| -18.295456
| -34.349746
| 2,280,962,400
| 0.196935
| 22
| 23.042824
| 25.657258
| 0.716522
| 27.090303
| 24.224214
| 0.582008
| 25.540528
| 26.704545
| 24.376512
| 27.198045
| 24.039433
| 25.618739
| 25.339797
| 25.191976
| 24.988722
| 25.54305
| 25.690872
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 0
| 0.036061
| 113,715,600
| 0
|
AAPL
| 2016-11-21T00:00:00
| 25.80636
| 25.866411
| 25.40909
| 25.434497
| 117,058,400
| 25.238399
| 25.595831
| 25.862045
| 26.037192
| 25.603761
| 24.92111
| 23.842848
| 25.38073
| 25.388616
| 25.417027
| 25.581472
| 25.631882
| 25.601734
| 25.33803
| 25.080919
| 24.609302
| 25.274452
| 25.359748
| 25.504606
| 25.905957
| 25.814841
| 25.575821
| 24.493081
| 25.640802
| 25.489838
| 25.251514
| 24.843315
| 25.215827
| 25.908017
| 26.408913
| 26.632653
| -0.224391
| -0.250277
| 31.671623
| 19.986928
| 27.590023
| 24.952922
| 25.618739
| 25.997393
| 25.41717
| 52.349216
| 24.039433
| 25.866411
| 96.713091
| 74.574373
| 10.720768
| -3.286909
| 2,398,020,800
| 0.200326
| 23
| 23.044958
| 25.595831
| 0.640869
| 26.87757
| 24.314093
| 0.561494
| 25.565846
| 26.688833
| 24.442858
| 27.198045
| 24.039433
| 25.618739
| 25.426793
| 25.322087
| 25.22354
| 25.52534
| 25.630047
| 26.452612
| 25.991455
| 25.618739
| 25.246023
| 24.715376
| 24.039433
| 27.198045
| 0
| 0.083943
| 117,058,400
| 0
|
AAPL
| 2016-11-22T00:00:00
| 25.822515
| 25.965716
| 25.730127
| 25.85716
| 103,862,000
| 25.25549
| 25.528319
| 25.815204
| 26.057524
| 25.616029
| 24.960176
| 23.864067
| 25.469087
| 25.467507
| 25.479409
| 25.603385
| 25.646546
| 25.610392
| 25.35078
| 25.095604
| 24.621374
| 25.380655
| 25.381337
| 25.501565
| 25.897538
| 25.820598
| 25.593671
| 24.51278
| 25.862831
| 25.758868
| 25.507836
| 24.991362
| 25.162738
| 25.844699
| 26.351139
| 26.639975
| -0.175423
| -0.235306
| 30.300354
| 20.740421
| 26.652097
| 25.002575
| 25.618739
| 26.000839
| 25.41717
| 52.267359
| 24.039433
| 25.965716
| 92.565961
| 84.976435
| 29.716692
| -7.434039
| 2,501,882,800
| 0.14845
| 24
| 23.04686
| 25.528319
| 0.52701
| 26.582339
| 24.474299
| 0.559938
| 25.590291
| 26.710167
| 24.470414
| 26.623572
| 24.039433
| 25.331503
| 25.693954
| 25.521497
| 25.236633
| 25.978818
| 26.151275
| 26.013715
| 25.636431
| 25.331503
| 25.026574
| 24.592439
| 24.039433
| 26.623572
| 0
| 0.124463
| 0
| 103,862,000
|
AAPL
| 2016-11-23T00:00:00
| 25.690872
| 25.755544
| 25.482998
| 25.720898
| 109,705,600
| 25.263575
| 25.484786
| 25.766314
| 26.057667
| 25.625193
| 24.999982
| 23.885445
| 25.513444
| 25.508119
| 25.511942
| 25.611338
| 25.649956
| 25.613548
| 25.35973
| 25.107391
| 24.632016
| 25.459815
| 25.396818
| 25.492001
| 25.883159
| 25.822567
| 25.60814
| 24.530957
| 25.943944
| 25.891641
| 25.718747
| 25.138842
| 25.13097
| 25.790887
| 26.297274
| 26.647572
| -0.14556
| -0.217357
| 29.495663
| 19.70099
| 28.964265
| 25.002575
| 25.618739
| 26.296695
| 25.41717
| 54.221938
| 24.039433
| 25.965716
| 85.731904
| 91.670318
| 15.41237
| -14.268096
| 2,392,177,200
| 0.092819
| 23
| 23.048771
| 25.484786
| 0.470053
| 26.424892
| 24.54468
| 0.552679
| 25.59987
| 26.705227
| 24.494512
| 26.623572
| 24.039433
| 25.331503
| 25.839453
| 25.71319
| 25.603864
| 25.948779
| 26.075042
| 26.013715
| 25.636431
| 25.331503
| 25.026574
| 24.592439
| 24.039433
| 26.623572
| 1
| 0.058485
| 0
| 109,705,600
|
AAPL
| 2016-11-25T00:00:00
| 25.820219
| 25.838697
| 25.626203
| 25.667778
| 45,903,600
| 25.355963
| 25.460474
| 25.72315
| 26.042933
| 25.638564
| 25.039848
| 23.908117
| 25.574799
| 25.564864
| 25.559369
| 25.630327
| 25.663053
| 25.621653
| 25.371848
| 25.121507
| 24.643839
| 25.561023
| 25.428764
| 25.496148
| 25.873848
| 25.8277
| 25.624382
| 24.550208
| 25.95712
| 25.940358
| 25.865777
| 25.289852
| 25.118259
| 25.747025
| 26.248849
| 26.655845
| -0.110186
| -0.195923
| 28.523613
| 20.335907
| 28.017847
| 25.002575
| 25.618739
| 26.396655
| 25.41717
| 59.133278
| 24.039433
| 25.965716
| 92.446744
| 90.248203
| 28.67238
| -7.553256
| 2,438,080,800
| 0.137865
| 24
| 23.049609
| 25.460474
| 0.43671
| 26.333893
| 24.587055
| 0.532551
| 25.620855
| 26.685958
| 24.555753
| 26.474205
| 24.039433
| 25.256819
| 25.643138
| 25.530732
| 25.370593
| 25.803278
| 25.915684
| 25.899599
| 25.544122
| 25.256819
| 24.969516
| 24.560474
| 24.039433
| 26.474205
| 0
| 0.101781
| 45,903,600
| 0
|
AAPL
| 2016-11-28T00:00:00
| 25.769394
| 25.977268
| 25.727819
| 25.737058
| 108,776,000
| 25.428487
| 25.442353
| 25.682181
| 26.030169
| 25.651471
| 25.078268
| 23.930205
| 25.613718
| 25.602051
| 25.591681
| 25.64297
| 25.671233
| 25.627447
| 25.382309
| 25.134336
| 24.655039
| 25.636193
| 25.458185
| 25.499705
| 25.863121
| 25.831143
| 25.638829
| 24.568728
| 25.909445
| 25.931294
| 25.937583
| 25.434248
| 25.117821
| 25.70882
| 26.204751
| 26.664385
| -0.08527
| -0.173792
| 27.245962
| 21.732873
| 26.906385
| 25.24856
| 25.618739
| 26.582785
| 25.41717
| 53.918828
| 24.039433
| 25.977268
| 89.272878
| 89.150508
| 36.048013
| -10.727122
| 2,329,304,800
| 0.151895
| 23
| 23.051556
| 25.442353
| 0.414332
| 26.271017
| 24.613688
| 0.522818
| 25.635002
| 26.680637
| 24.589367
| 26.249018
| 24.039433
| 25.144225
| 25.761706
| 25.684715
| 25.549212
| 25.89721
| 25.974201
| 25.727556
| 25.404957
| 25.144225
| 24.883494
| 24.512284
| 24.039433
| 26.249018
| 1
| 0.03829
| 108,776,000
| 0
|
AAPL
| 2016-11-29T00:00:00
| 25.743992
| 25.875645
| 25.422943
| 25.586932
| 114,115,200
| 25.561295
| 25.425029
| 25.630545
| 26.023056
| 25.663274
| 25.114744
| 23.949157
| 25.639773
| 25.627859
| 25.615113
| 25.652154
| 25.67683
| 25.632017
| 25.391827
| 25.146408
| 24.665874
| 25.693557
| 25.486912
| 25.504459
| 25.851898
| 25.833577
| 25.652011
| 24.586776
| 25.847852
| 25.882243
| 25.956429
| 25.565742
| 25.126686
| 25.673421
| 26.164277
| 26.67301
| -0.066803
| -0.152394
| 26.678367
| 20.169138
| 29.816109
| 25.29937
| 25.618739
| 26.582785
| 25.41717
| 51.402479
| 24.039433
| 25.977268
| 87.96203
| 89.893884
| 25.517577
| -12.03797
| 2,215,189,600
| 0.18194
| 22
| 23.053576
| 25.425029
| 0.392475
| 26.209978
| 24.64008
| 0.521828
| 25.645382
| 26.689037
| 24.601727
| 26.14331
| 24.039433
| 25.091371
| 25.824827
| 25.672386
| 25.575378
| 25.921835
| 26.074276
| 25.646795
| 25.339629
| 25.091371
| 24.843114
| 24.489663
| 24.039433
| 26.14331
| 1
| -0.016186
| 114,115,200
| 0
|
AAPL
| 2016-11-30T00:00:00
| 25.526876
| 25.914907
| 25.469134
| 25.776325
| 144,649,200
| 25.640055
| 25.420404
| 25.564709
| 26.011646
| 25.668199
| 25.148362
| 23.965342
| 25.617194
| 25.609498
| 25.601538
| 25.640765
| 25.665295
| 25.627894
| 25.395381
| 25.153942
| 24.674441
| 25.687299
| 25.496612
| 25.496485
| 25.83244
| 25.829988
| 25.660172
| 24.602475
| 25.732023
| 25.770828
| 25.897618
| 25.663994
| 25.137073
| 25.63633
| 26.123914
| 26.680838
| -0.068894
| -0.135694
| 26.038267
| 19.363697
| 27.702381
| 25.556906
| 25.618739
| 26.55521
| 25.41717
| 48.801592
| 24.039433
| 25.977268
| 76.75801
| 84.664306
| 22.914733
| -23.24199
| 2,070,540,400
| 0.170808
| 21
| 23.055926
| 25.420404
| 0.390604
| 26.201612
| 24.639195
| 0.49972
| 25.634096
| 26.633537
| 24.634655
| 25.977268
| 24.039433
| 25.00835
| 25.68086
| 25.486075
| 25.228158
| 25.938777
| 26.133562
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 1
| -0.062682
| 0
| 144,649,200
|
AAPL
| 2016-12-01T00:00:00
| 25.288982
| 25.623891
| 25.182736
| 25.492238
| 148,347,600
| 25.628507
| 25.402734
| 25.513807
| 25.995571
| 25.670258
| 25.178596
| 23.98245
| 25.551551
| 25.551223
| 25.553453
| 25.608785
| 25.636348
| 25.614603
| 25.392581
| 25.156616
| 24.680556
| 25.623468
| 25.484096
| 25.475275
| 25.8041
| 25.820008
| 25.662957
| 24.615645
| 25.535544
| 25.596737
| 25.750984
| 25.714129
| 25.142186
| 25.593276
| 26.080552
| 26.686965
| -0.088724
| -0.1263
| 25.99859
| 18.003457
| 30.316804
| 25.580002
| 25.331503
| 26.563826
| 25.41717
| 56.558658
| 24.039433
| 25.977268
| 64.48173
| 76.40059
| -1.45605
| -35.51827
| 1,922,192,800
| 0.155367
| 20
| 23.058101
| 25.402734
| 0.388019
| 26.178773
| 24.626696
| 0.444453
| 25.601228
| 26.490133
| 24.712323
| 25.977268
| 24.039433
| 25.00835
| 25.636972
| 25.359038
| 25.191199
| 25.804811
| 26.082746
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 1
| -0.102122
| 0
| 148,347,600
|
AAPL
| 2016-12-02T00:00:00
| 25.383675
| 25.427558
| 25.141155
| 25.215065
| 106,112,000
| 25.627352
| 25.403542
| 25.476896
| 25.976472
| 25.67407
| 25.211033
| 24.000281
| 25.517976
| 25.520759
| 25.527333
| 25.58832
| 25.616911
| 25.605547
| 25.392347
| 25.161113
| 24.687552
| 25.578953
| 25.482281
| 25.465265
| 25.780104
| 25.812467
| 25.667018
| 24.629588
| 25.368304
| 25.438675
| 25.592916
| 25.72529
| 25.146751
| 25.546825
| 26.035626
| 26.691683
| -0.095695
| -0.120179
| 26.039149
| 17.160641
| 29.57722
| 25.559211
| 25.331503
| 26.535677
| 25.41717
| 55.773767
| 24.039433
| 25.977268
| 69.368226
| 70.202655
| -5.970344
| -30.631774
| 2,028,304,800
| 0.210022
| 21
| 23.059719
| 25.403542
| 0.387959
| 26.17946
| 24.627624
| 0.426635
| 25.580508
| 26.433778
| 24.727239
| 25.977268
| 24.039433
| 25.00835
| 25.365203
| 25.106515
| 24.924048
| 25.54767
| 25.806358
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 0
| -0.035334
| 106,112,000
| 0
|
AAPL
| 2016-12-05T00:00:00
| 25.201208
| 25.413701
| 25.002573
| 25.406772
| 137,298,000
| 25.605409
| 25.40666
| 25.439671
| 25.962501
| 25.675879
| 25.237258
| 24.016246
| 25.454622
| 25.462659
| 25.47716
| 25.553128
| 25.584934
| 25.589691
| 25.387317
| 25.161907
| 24.692663
| 25.501472
| 25.463011
| 25.444058
| 25.749702
| 25.800023
| 25.666823
| 24.641537
| 25.220183
| 25.287576
| 25.427889
| 25.689324
| 25.146711
| 25.495267
| 25.987525
| 26.694196
| -0.114622
| -0.119068
| 26.337002
| 16.002534
| 29.855969
| 25.489921
| 25.256819
| 26.535677
| 25.41717
| 65.740795
| 24.519852
| 25.977268
| 46.750989
| 60.200315
| -20.191584
| -53.249011
| 1,891,006,800
| 0.221492
| 20
| 23.061646
| 25.40666
| 0.385965
| 26.178591
| 24.63473
| 0.384235
| 25.544385
| 26.312856
| 24.775914
| 25.977268
| 24.039433
| 25.00835
| 25.317462
| 25.207367
| 25.031059
| 25.49377
| 25.603866
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 1
| -0.078052
| 0
| 137,298,000
|
AAPL
| 2016-12-06T00:00:00
| 25.395229
| 25.489928
| 25.219693
| 25.291293
| 104,782,000
| 25.564296
| 25.401348
| 25.411862
| 25.95163
| 25.679416
| 25.265446
| 24.035669
| 25.442744
| 25.450399
| 25.464555
| 25.538774
| 25.570342
| 25.582065
| 25.387525
| 25.166527
| 24.699654
| 25.463257
| 25.461922
| 25.44064
| 25.727456
| 25.792638
| 25.669951
| 24.655258
| 25.193554
| 25.225471
| 25.321453
| 25.637085
| 25.149182
| 25.444083
| 25.93872
| 26.695099
| -0.112668
| -0.117788
| 26.348088
| 16.507529
| 28.406153
| 25.489921
| 25.144225
| 26.535677
| 25.41717
| 63.867316
| 24.621472
| 25.977268
| 57.07033
| 57.729848
| -0.127807
| -42.92967
| 1,995,788,800
| 0.196444
| 21
| 23.063247
| 25.401348
| 0.385322
| 26.171992
| 24.630703
| 0.372357
| 25.530179
| 26.274894
| 24.785464
| 25.977268
| 24.039433
| 25.00835
| 25.205827
| 24.997954
| 24.7947
| 25.409081
| 25.616955
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 0
| -0.014187
| 104,782,000
| 0
|
AAPL
| 2016-12-07T00:00:00
| 25.64467
| 25.681627
| 25.212757
| 25.235853
| 119,994,800
| 25.546512
| 25.401001
| 25.412874
| 25.944782
| 25.688883
| 25.293728
| 24.054737
| 25.483129
| 25.485721
| 25.492265
| 25.548401
| 25.576059
| 25.58452
| 25.394292
| 25.175995
| 24.709057
| 25.477871
| 25.485096
| 25.458548
| 25.715418
| 25.791723
| 25.677461
| 24.671268
| 25.315155
| 25.293551
| 25.311529
| 25.598176
| 25.162353
| 25.398734
| 25.892374
| 26.695237
| -0.089954
| -0.112221
| 25.710009
| 18.415773
| 26.182567
| 25.489921
| 25.091371
| 26.529358
| 25.41717
| 56.161169
| 25.002573
| 25.977268
| 65.876763
| 56.566027
| 21.03949
| -34.123237
| 2,115,783,600
| 0.219286
| 22
| 23.065274
| 25.401001
| 0.385088
| 26.171177
| 24.630825
| 0.345961
| 25.541083
| 26.233005
| 24.849162
| 25.977268
| 24.039433
| 25.00835
| 25.368283
| 25.246639
| 25.098048
| 25.516874
| 25.638519
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 0
| 0.040489
| 119,994,800
| 0
|
AAPL
| 2016-12-08T00:00:00
| 25.896431
| 25.968031
| 25.545355
| 25.605407
| 108,273,200
| 25.567068
| 25.415321
| 25.423036
| 25.939017
| 25.700666
| 25.324437
| 24.074315
| 25.565789
| 25.560396
| 25.554445
| 25.58004
| 25.600703
| 25.596752
| 25.407506
| 25.190261
| 24.720872
| 25.541492
| 25.53228
| 25.495745
| 25.713522
| 25.797185
| 25.689396
| 24.689594
| 25.566956
| 25.494157
| 25.41498
| 25.592457
| 25.192261
| 25.364323
| 25.851314
| 26.69558
| -0.051049
| -0.099987
| 24.249394
| 21.9008
| 24.333365
| 25.489921
| 25.00835
| 26.317375
| 25.41717
| 61.433069
| 25.002573
| 25.977268
| 91.706441
| 71.551178
| 62.648316
| -8.293559
| 2,224,056,800
| 0.191406
| 23
| 23.067278
| 25.415321
| 0.398367
| 26.212054
| 24.618588
| 0.351075
| 25.574926
| 26.277076
| 24.872776
| 25.977268
| 24.039433
| 25.00835
| 25.513018
| 25.344409
| 25.044148
| 25.813279
| 25.981888
| 25.519939
| 25.237015
| 25.00835
| 24.779686
| 24.45413
| 24.039433
| 25.977268
| 0
| 0.087035
| 108,273,200
| 0
|
AAPL
| 2016-12-09T00:00:00
| 26.319107
| 26.492335
| 25.940315
| 25.940315
| 137,610,400
| 25.616957
| 25.48646
| 25.4611
| 25.949841
| 25.720597
| 25.359167
| 24.095835
| 25.716453
| 25.698343
| 25.672085
| 25.647228
| 25.655965
| 25.625079
| 25.431496
| 25.212615
| 24.736774
| 25.678227
| 25.618354
| 25.564673
| 25.728428
| 25.81346
| 25.709092
| 24.71193
| 25.949178
| 25.819639
| 25.648711
| 25.645993
| 25.248588
| 25.348042
| 25.81974
| 26.69768
| 0.013731
| -0.077243
| 23.415745
| 28.300815
| 21.976752
| 25.747454
| 25.265884
| 26.317375
| 25.41717
| 67.350636
| 25.002573
| 26.492335
| 88.372101
| 81.985102
| 125.823937
| -11.627899
| 2,361,667,200
| 0.241424
| 24
| 23.070201
| 25.48646
| 0.42683
| 26.34012
| 24.6328
| 0.379122
| 25.6458
| 26.404044
| 24.887557
| 26.492335
| 24.039433
| 25.265884
| 25.803272
| 25.638513
| 25.380596
| 26.06119
| 26.225949
| 25.91345
| 25.555326
| 25.265884
| 24.976442
| 24.564354
| 24.039433
| 26.492335
| 0
| 0.126396
| 137,610,400
| 0
|
AAPL
| 2016-12-12T00:00:00
| 26.16898
| 26.561629
| 25.981892
| 26.166669
| 105,497,600
| 25.656915
| 25.542701
| 25.502305
| 25.953663
| 25.739935
| 25.393606
| 24.116855
| 25.806958
| 25.783914
| 25.74853
| 25.69466
| 25.695428
| 25.646409
| 25.450903
| 25.231552
| 24.751025
| 25.778595
| 25.683356
| 25.619126
| 25.737021
| 25.825259
| 25.725128
| 24.732558
| 26.244744
| 26.110646
| 25.897777
| 25.731333
| 25.321407
| 25.345743
| 25.795203
| 26.700691
| 0.052352
| -0.051324
| 22.788722
| 26.794824
| 19.952254
| 25.782101
| 25.300531
| 26.269404
| 25.41717
| 57.703613
| 25.002573
| 26.561629
| 74.814921
| 84.964487
| 119.816216
| -25.185079
| 2,256,169,600
| 0.195652
| 23
| 23.072335
| 25.542701
| 0.439403
| 26.421507
| 24.663895
| 0.387866
| 25.695627
| 26.471358
| 24.919896
| 26.561629
| 24.039433
| 25.300531
| 26.250586
| 26.008837
| 25.698566
| 26.560856
| 26.802606
| 25.966391
| 25.59815
| 25.300531
| 25.002912
| 24.579183
| 24.039433
| 26.561629
| 1
| 0.059418
| 105,497,600
| 0
|
AAPL
| 2016-12-13T00:00:00
| 26.605515
| 26.774122
| 26.272916
| 26.293703
| 174,935,200
| 25.743067
| 25.652181
| 25.546466
| 25.968652
| 25.767024
| 25.434171
| 24.135696
| 25.96667
| 25.933296
| 25.880374
| 25.777465
| 25.765434
| 25.684021
| 25.481288
| 25.25876
| 24.769478
| 25.951067
| 25.784577
| 25.703988
| 25.762584
| 25.848038
| 25.749126
| 24.757321
| 26.523595
| 26.40506
| 26.187624
| 25.865259
| 25.417596
| 25.363444
| 25.781753
| 26.706236
| 0.116837
| -0.017692
| 22.64654
| 27.575518
| 18.080004
| 25.888348
| 25.406778
| 26.103103
| 25.41717
| 64.113447
| 25.002573
| 26.774122
| 90.482475
| 84.556499
| 166.384414
| -9.517525
| 2,431,104,800
| 0.231545
| 24
| 23.076365
| 25.652181
| 0.416036
| 26.484253
| 24.820109
| 0.414262
| 25.782283
| 26.610807
| 24.953758
| 26.774122
| 24.519852
| 25.646987
| 26.2375
| 25.913372
| 25.657763
| 26.493108
| 26.817237
| 26.242114
| 25.912991
| 25.646987
| 25.380983
| 25.002265
| 24.519852
| 26.774122
| 0
| 0.101855
| 174,935,200
| 0
|
AAPL
| 2016-12-14T00:00:00
| 26.605515
| 26.838794
| 26.557011
| 26.570869
| 136,127,200
| 25.850931
| 25.745493
| 25.584623
| 25.981435
| 25.794481
| 25.477753
| 24.154287
| 26.094439
| 26.055517
| 25.991934
| 25.852742
| 25.830056
| 25.720158
| 25.510873
| 25.285428
| 24.787747
| 26.107876
| 25.87537
| 25.785453
| 25.787559
| 25.870103
| 25.772321
| 24.781896
| 26.706979
| 26.625174
| 26.453936
| 26.025452
| 25.530596
| 25.397766
| 25.778182
| 26.714058
| 0.166029
| 0.019052
| 22.645243
| 27.36768
| 17.26747
| 25.920683
| 25.439113
| 25.959485
| 25.41717
| 67.30767
| 25.002573
| 26.838794
| 87.29569
| 84.197695
| 174.255405
| -12.70431
| 2,431,104,800
| 0.181935
| 24
| 23.079495
| 25.745493
| 0.409745
| 26.564984
| 24.926003
| 0.410138
| 25.860686
| 26.680963
| 25.040409
| 26.838794
| 24.621472
| 25.730133
| 26.550851
| 26.32758
| 26.049645
| 26.828786
| 27.052057
| 26.315506
| 25.991777
| 25.730133
| 25.468489
| 25.095979
| 24.621472
| 26.838794
| 0
| 0.087629
| 136,127,200
| 0
|
AAPL
| 2016-12-15T00:00:00
| 26.751024
| 26.961208
| 26.614752
| 26.649397
| 186,098,000
| 25.997135
| 25.812821
| 25.630263
| 25.996898
| 25.82639
| 25.524322
| 24.172753
| 26.225756
| 26.181973
| 26.108717
| 25.934404
| 25.9009
| 25.760584
| 25.543508
| 25.31445
| 24.807282
| 26.271529
| 25.971135
| 25.875176
| 25.817739
| 25.895275
| 25.797534
| 24.807735
| 26.841105
| 26.792724
| 26.691297
| 26.20501
| 25.657879
| 25.448098
| 25.784671
| 26.724422
| 0.214285
| 0.058099
| 22.892657
| 27.773476
| 16.273289
| 25.981891
| 25.500321
| 25.959485
| 25.41717
| 67.506432
| 25.002573
| 26.961208
| 89.268846
| 89.01567
| 170.91885
| -10.731154
| 2,617,202,800
| 0.085371
| 25
| 23.083941
| 25.812821
| 0.458491
| 26.729803
| 24.89584
| 0.420367
| 25.94548
| 26.786214
| 25.104746
| 26.961208
| 25.002573
| 25.981891
| 26.667106
| 26.495419
| 26.385324
| 26.777202
| 26.948889
| 26.498971
| 26.21301
| 25.981891
| 25.750772
| 25.421721
| 25.002573
| 26.961208
| 0
| 0.125027
| 186,098,000
| 0
|
AAPL
| 2016-12-16T00:00:00
| 26.785675
| 26.908089
| 26.711764
| 26.90116
| 177,404,400
| 26.137335
| 25.882344
| 25.705836
| 26.009194
| 25.858455
| 25.556883
| 24.189678
| 26.33774
| 26.291737
| 26.212865
| 26.011792
| 25.968959
| 25.800784
| 25.576197
| 25.343583
| 24.826968
| 26.4149
| 26.063788
| 25.964054
| 25.848672
| 25.92052
| 25.822512
| 24.833734
| 26.921176
| 26.888058
| 26.864972
| 26.389726
| 25.794055
| 25.51132
| 25.799818
| 26.737133
| 0.252414
| 0.096962
| 23.122398
| 26.854432
| 15.734794
| 26.086982
| 25.500321
| 25.915211
| 25.41717
| 69.231052
| 25.002573
| 26.961208
| 91.037976
| 89.200837
| 151.508541
| -8.962024
| 2,794,607,200
| 0.044618
| 26
| 23.088209
| 25.882344
| 0.495743
| 26.873829
| 24.890858
| 0.416572
| 26.025499
| 26.858643
| 25.192354
| 26.961208
| 25.002573
| 25.981891
| 26.775662
| 26.590115
| 26.429206
| 26.936571
| 27.122118
| 26.498971
| 26.21301
| 25.981891
| 25.750772
| 25.421721
| 25.002573
| 26.961208
| 0
| 0.156378
| 0
| 177,404,400
|
AAPL
| 2016-12-19T00:00:00
| 26.940418
| 27.111336
| 26.734854
| 26.746404
| 111,117,600
| 26.311256
| 25.958333
| 25.781687
| 26.023803
| 25.890652
| 25.587816
| 24.208671
| 26.458275
| 26.409679
| 26.324796
| 26.096213
| 26.043687
| 25.845475
| 25.612097
| 25.375203
| 24.847997
| 26.560915
| 26.164557
| 26.059022
| 25.88519
| 25.948993
| 25.849908
| 24.861104
| 26.98766
| 26.9727
| 26.999641
| 26.5806
| 25.937236
| 25.586934
| 25.823598
| 26.752526
| 0.291755
| 0.13592
| 23.756479
| 28.589927
| 14.728299
| 26.162046
| 25.575384
| 25.602541
| 25.41717
| 71.583419
| 25.002573
| 27.111336
| 91.894878
| 90.7339
| 146.160925
| -8.105122
| 2,905,724,800
| 0.052898
| 27
| 23.09099
| 25.958333
| 0.536083
| 27.030499
| 24.886167
| 0.411128
| 26.112634
| 26.93489
| 25.290378
| 27.111336
| 25.002573
| 26.056955
| 26.801843
| 26.695597
| 26.605518
| 26.891921
| 26.998168
| 26.613668
| 26.305789
| 26.056955
| 25.808121
| 25.453848
| 25.002573
| 27.111336
| 0
| 0.182401
| 111,117,600
| 0
|
AAPL
| 2016-12-20T00:00:00
| 27.01202
| 27.139055
| 26.949659
| 26.963516
| 85,700,000
| 26.472935
| 26.018616
| 25.885531
| 26.030699
| 25.920741
| 25.619761
| 24.228976
| 26.569024
| 26.519196
| 26.430523
| 26.179468
| 26.118174
| 25.891222
| 25.648938
| 25.407616
| 24.869529
| 26.688327
| 26.264908
| 26.153663
| 25.923944
| 25.978502
| 25.87811
| 24.888998
| 27.055008
| 27.040091
| 27.098276
| 26.765309
| 26.083946
| 25.672772
| 25.854744
| 26.770564
| 0.324965
| 0.173729
| 24.401479
| 28.076649
| 14.211766
| 26.342205
| 25.589244
| 25.576114
| 25.41717
| 78.27639
| 25.002573
| 27.139055
| 94.054029
| 92.328961
| 137.912036
| -5.945971
| 2,991,424,800
| 0.006706
| 28
| 23.093171
| 26.018616
| 0.583762
| 27.186141
| 24.851091
| 0.393475
| 26.19829
| 26.98524
| 25.411339
| 27.139055
| 25.002573
| 26.070814
| 26.92887
| 26.746403
| 26.552388
| 27.122885
| 27.305351
| 26.634845
| 26.322919
| 26.070814
| 25.818709
| 25.45978
| 25.002573
| 27.139055
| 0
| 0.203739
| 85,700,000
| 0
|
AAPL
| 2016-12-21T00:00:00
| 27.03743
| 27.115961
| 26.972758
| 26.977379
| 95,132,800
| 26.612211
| 26.079362
| 25.977457
| 26.036954
| 25.95126
| 25.647755
| 24.249307
| 26.662705
| 26.61342
| 26.523893
| 26.257464
| 26.188886
| 25.936171
| 25.685477
| 25.439889
| 24.891101
| 26.790962
| 26.361938
| 26.242271
| 25.963423
| 26.007889
| 25.906183
| 24.916943
| 27.108747
| 27.095451
| 27.169073
| 26.936334
| 26.230002
| 25.766152
| 25.891781
| 26.790939
| 0.349308
| 0.208845
| 25.000408
| 27.33243
| 13.835059
| 26.539685
| 25.829453
| 25.292438
| 25.41717
| 86.220208
| 25.002573
| 27.139055
| 95.243353
| 93.730753
| 122.971556
| -4.756647
| 3,086,557,600
| 0.012099
| 29
| 23.095605
| 26.079362
| 0.6241
| 27.327562
| 24.831161
| 0.372193
| 26.278208
| 27.022594
| 25.533822
| 27.139055
| 25.002573
| 26.070814
| 27.033578
| 26.928101
| 26.844182
| 27.117497
| 27.222974
| 26.634845
| 26.322919
| 26.070814
| 25.818709
| 25.45978
| 25.002573
| 27.139055
| 0
| 0.220964
| 95,132,800
| 0
|
AAPL
| 2016-12-22T00:00:00
| 26.859577
| 26.910391
| 26.709446
| 26.873435
| 104,343,600
| 26.708526
| 26.137797
| 26.035662
| 26.034872
| 25.977386
| 25.677559
| 24.268691
| 26.70208
| 26.658176
| 26.575537
| 26.312202
| 26.240478
| 25.972383
| 25.716374
| 25.468002
| 24.910687
| 26.835938
| 26.436244
| 26.310126
| 25.995683
| 26.031792
| 25.930179
| 24.942916
| 27.082996
| 27.081314
| 27.169743
| 27.069182
| 26.365496
| 25.861708
| 25.931327
| 26.812487
| 0.350211
| 0.237118
| 24.48401
| 25.655111
| 17.91274
| 26.560473
| 25.880264
| 25.289199
| 25.41717
| 79.555934
| 25.002573
| 27.139055
| 86.918796
| 92.072059
| 84.005999
| -13.081204
| 2,982,214,000
| 0.00965
| 28
| 23.098151
| 26.137797
| 0.640314
| 27.418425
| 24.857169
| 0.375163
| 26.333576
| 27.083902
| 25.58325
| 27.139055
| 25.002573
| 26.070814
| 27.04205
| 26.968138
| 26.898847
| 27.111341
| 27.185252
| 26.634845
| 26.322919
| 26.070814
| 25.818709
| 25.45978
| 25.002573
| 27.139055
| 1
| 0.134586
| 0
| 104,343,600
|
AAPL
| 2016-12-23T00:00:00
| 26.912706
| 26.912706
| 26.697904
| 26.697904
| 56,998,000
| 26.767886
| 26.192421
| 26.096361
| 26.035507
| 26.012922
| 25.7049
| 24.287102
| 26.744205
| 26.704454
| 26.627409
| 26.366793
| 26.292188
| 26.009259
| 25.747857
| 25.49661
| 24.930608
| 26.873061
| 26.510045
| 26.377591
| 26.030108
| 26.056406
| 25.954638
| 24.969225
| 27.019643
| 27.039996
| 27.136905
| 27.16585
| 26.491146
| 25.958362
| 25.973061
| 26.835021
| 0.351166
| 0.259928
| 23.959829
| 24.590767
| 17.392528
| 26.705985
| 26.070814
| 25.27024
| 25.41717
| 86.146323
| 25.212757
| 27.139055
| 88.24957
| 90.13724
| 76.92163
| -11.75043
| 3,039,212,000
| 0.017351
| 29
| 23.09956
| 26.192421
| 0.658147
| 27.508715
| 24.876127
| 0.36114
| 26.388731
| 27.111011
| 25.666452
| 27.139055
| 25.002573
| 26.070814
| 26.826471
| 26.742552
| 26.625526
| 26.943497
| 27.027416
| 26.634845
| 26.322919
| 26.070814
| 25.818709
| 25.45978
| 25.002573
| 27.139055
| 0
| 0.160061
| 56,998,000
| 0
|
AAPL
| 2016-12-27T00:00:00
| 27.083628
| 27.208352
| 26.905779
| 26.912708
| 73,187,600
| 26.859351
| 26.258133
| 26.162881
| 26.036574
| 26.058059
| 25.732457
| 24.306073
| 26.81209
| 26.773395
| 26.697596
| 26.43196
| 26.353068
| 26.051391
| 25.783008
| 25.528036
| 24.952031
| 26.930469
| 26.594922
| 26.453535
| 26.071211
| 26.084582
| 25.981939
| 24.997051
| 27.005196
| 27.026891
| 27.119279
| 27.239572
| 26.610859
| 26.057783
| 26.018272
| 26.858764
| 0.361548
| 0.280252
| 24.22918
| 28.920006
| 16.362761
| 26.882681
| 26.105463
| 25.27024
| 25.41717
| 86.009817
| 25.212757
| 27.208352
| 93.750016
| 89.639461
| 92.579185
| -6.249984
| 3,112,399,600
| 0.052769
| 30
| 23.101449
| 26.258133
| 0.678967
| 27.616067
| 24.900199
| 0.362129
| 26.454912
| 27.179171
| 25.730653
| 27.208352
| 25.002573
| 26.105463
| 26.841105
| 26.769504
| 26.626303
| 26.984307
| 27.055908
| 26.687788
| 26.365745
| 26.105463
| 25.845181
| 25.47461
| 25.002573
| 27.208352
| 0
| 0.181041
| 73,187,600
| 0
|
AAPL
| 2016-12-28T00:00:00
| 26.96814
| 27.259161
| 26.838795
| 27.143676
| 83,623,600
| 26.895613
| 26.31934
| 26.209352
| 26.035698
| 26.094579
| 25.755159
| 24.322127
| 26.8433
| 26.808803
| 26.739219
| 26.480704
| 26.400381
| 26.087342
| 25.814196
| 25.556553
| 24.972092
| 26.950249
| 26.662541
| 26.515478
| 26.107743
| 26.108531
| 26.006408
| 25.023539
| 27.000647
| 27.014931
| 27.098216
| 27.282233
| 26.720152
| 26.156322
| 26.064836
| 26.882813
| 0.356348
| 0.295471
| 24.203482
| 26.566608
| 16.327932
| 26.936957
| 26.130867
| 25.27024
| 25.41717
| 79.93725
| 25.545355
| 27.259161
| 83.018984
| 88.339524
| 77.260951
| -16.981016
| 3,028,776,000
| 0.020108
| 29
| 23.103542
| 26.31934
| 0.685326
| 27.689993
| 24.948688
| 0.358665
| 26.503791
| 27.221121
| 25.786461
| 27.259161
| 25.002573
| 26.130867
| 27.06592
| 26.923487
| 26.763347
| 27.22606
| 27.368493
| 26.726607
| 26.397145
| 26.130867
| 25.86459
| 25.485483
| 25.002573
| 27.259161
| 1
| 0.098074
| 0
| 83,623,600
|
AAPL
| 2016-12-29T00:00:00
| 26.961208
| 27.048977
| 26.884988
| 26.896535
| 60,158,000
| 26.931183
| 26.391057
| 26.2549
| 26.035052
| 26.123316
| 25.775746
| 24.336567
| 26.866881
| 26.836513
| 26.773371
| 26.524386
| 26.443521
| 26.121611
| 25.844381
| 25.584368
| 24.991884
| 26.962175
| 26.723672
| 26.573313
| 26.144037
| 26.131338
| 26.030291
| 25.049799
| 27.001417
| 27.000814
| 27.068498
| 27.300287
| 26.819154
| 26.252771
| 26.112382
| 26.906818
| 0.347661
| 0.305909
| 24.17962
| 25.688385
| 15.788172
| 26.978533
| 26.130867
| 25.28583
| 25.41717
| 77.08563
| 25.940315
| 27.259161
| 77.408046
| 84.725682
| 62.07842
| -22.591954
| 2,968,618,000
| 0.065353
| 28
| 23.105044
| 26.391057
| 0.672971
| 27.736998
| 25.045116
| 0.340187
| 26.547354
| 27.227729
| 25.86698
| 27.259161
| 25.002573
| 26.130867
| 27.022032
| 26.784903
| 26.601665
| 27.205269
| 27.442399
| 26.726607
| 26.397145
| 26.130867
| 25.86459
| 25.485483
| 25.002573
| 27.259161
| 1
| 0.026647
| 60,158,000
| 0
|
AAPL
| 2016-12-30T00:00:00
| 26.751024
| 27.069763
| 26.660946
| 26.94273
| 122,345,200
| 26.931183
| 26.464159
| 26.297306
| 26.03181
| 26.137547
| 25.793221
| 24.350149
| 26.84371
| 26.82097
| 26.769933
| 26.544989
| 26.467175
| 26.146294
| 25.86824
| 25.60747
| 25.009388
| 26.929419
| 26.757954
| 26.611476
| 26.172115
| 26.147856
| 26.049603
| 25.073823
| 26.925059
| 26.937343
| 26.995247
| 27.282422
| 26.902727
| 26.342407
| 26.158354
| 26.929707
| 0.320125
| 0.308752
| 23.228827
| 23.594384
| 18.968437
| 26.960054
| 26.130867
| 25.310657
| 25.41717
| 62.318781
| 25.981892
| 27.259161
| 60.216907
| 73.547979
| 38.626978
| -39.783093
| 2,846,272,800
| 0.069796
| 27
| 23.107928
| 26.464159
| 0.624627
| 27.713414
| 25.214904
| 0.326824
| 26.566752
| 27.220399
| 25.913104
| 27.259161
| 25.002573
| 26.130867
| 26.965058
| 26.881138
| 26.801069
| 27.045127
| 27.129046
| 26.726607
| 26.397145
| 26.130867
| 25.86459
| 25.485483
| 25.002573
| 27.259161
| 1
| -0.034557
| 0
| 122,345,200
|
AAPL
| 2017-01-03T00:00:00
| 26.827246
| 26.868821
| 26.506197
| 26.746406
| 115,127,600
| 26.93534
| 26.536338
| 26.337587
| 26.030369
| 26.141151
| 25.813319
| 24.363977
| 26.840417
| 26.822111
| 26.77875
| 26.570649
| 26.494873
| 26.172998
| 25.893477
| 25.631624
| 25.027476
| 26.910521
| 26.792534
| 26.652241
| 26.203308
| 26.166006
| 26.070079
| 25.098471
| 26.843054
| 26.872675
| 26.924049
| 27.243757
| 26.975047
| 26.426787
| 26.203643
| 26.951731
| 0.300984
| 0.307199
| 21.772458
| 21.88989
| 20.681024
| 26.882679
| 26.130867
| 25.310657
| 25.656656
| 69.60084
| 26.272916
| 27.259161
| 56.206052
| 64.610335
| 21.478075
| -43.793948
| 2,961,400,400
| 0.076114
| 28
| 23.110695
| 26.536338
| 0.574604
| 27.685545
| 25.38713
| 0.311316
| 26.591561
| 27.214192
| 25.968929
| 27.259161
| 25.002573
| 26.130867
| 26.827244
| 26.584726
| 26.418427
| 26.993543
| 27.236062
| 26.726607
| 26.397145
| 26.130867
| 25.86459
| 25.485483
| 25.002573
| 27.259161
| 0
| 0.013287
| 115,127,600
| 0
|
AAPL
| 2017-01-04T00:00:00
| 26.797216
| 26.910393
| 26.734855
| 26.757952
| 84,472,400
| 26.92102
| 26.616138
| 26.3787
| 26.03044
| 26.146346
| 25.833278
| 24.377665
| 26.831777
| 26.817584
| 26.781591
| 26.591246
| 26.51813
| 26.197477
| 25.917259
| 25.654705
| 25.045085
| 26.885408
| 26.81738
| 26.687597
| 26.233381
| 26.183271
| 26.089562
| 25.122682
| 26.778561
| 26.809733
| 26.863486
| 27.188001
| 27.036811
| 26.505661
| 26.247931
| 26.972636
| 0.280162
| 0.301791
| 20.562533
| 21.95497
| 19.930433
| 26.882679
| 26.130867
| 25.310657
| 25.656656
| 57.531469
| 26.506197
| 27.259161
| 38.649853
| 51.690938
| 21.370929
| -61.350146
| 2,876,928,000
| 0.069068
| 27
| 23.112706
| 26.616138
| 0.482938
| 27.582013
| 25.650263
| 0.28063
| 26.611147
| 27.172406
| 26.049887
| 27.259161
| 25.212757
| 26.235959
| 26.734088
| 26.599355
| 26.371464
| 26.961979
| 27.096712
| 26.77621
| 26.477435
| 26.235959
| 25.994483
| 25.650687
| 25.212757
| 27.259161
| 1
| -0.045873
| 84,472,400
| 0
|
AAPL
| 2017-01-05T00:00:00
| 26.933489
| 26.991232
| 26.748712
| 26.774119
| 88,774,400
| 26.913166
| 26.693051
| 26.42628
| 26.028412
| 26.157464
| 25.854025
| 24.391115
| 26.852119
| 26.838658
| 26.80496
| 26.622359
| 26.550081
| 26.22634
| 25.944002
| 25.680027
| 25.063876
| 26.887675
| 26.847604
| 26.730273
| 26.268794
| 26.203985
| 26.111348
| 25.148113
| 26.792785
| 26.805387
| 26.842921
| 27.134588
| 27.092586
| 26.581876
| 26.29283
| 26.992956
| 0.271527
| 0.295738
| 19.719111
| 22.537883
| 18.909334
| 26.882679
| 26.130867
| 25.433649
| 25.656656
| 61.639003
| 26.506197
| 27.259161
| 56.747966
| 50.534624
| 21.118423
| -43.252034
| 2,965,702,400
| 0.076371
| 28
| 23.114895
| 26.693051
| 0.392236
| 27.477522
| 25.90858
| 0.277825
| 26.641846
| 27.197497
| 26.086196
| 27.259161
| 25.212757
| 26.235959
| 26.814155
| 26.717917
| 26.638617
| 26.893455
| 26.989693
| 26.77621
| 26.477435
| 26.235959
| 25.994483
| 25.650687
| 25.212757
| 27.259161
| 0
| 0.003774
| 88,774,400
| 0
|
AAPL
| 2017-01-06T00:00:00
| 27.233755
| 27.291498
| 26.901157
| 26.972757
| 127,007,600
| 26.932799
| 26.772505
| 26.494555
| 26.029632
| 26.172616
| 25.874788
| 24.406736
| 26.928446
| 26.910494
| 26.870929
| 26.677941
| 26.602671
| 26.265847
| 25.977943
| 25.710794
| 25.085466
| 26.945964
| 26.899099
| 26.792386
| 26.316063
| 26.232309
| 26.13867
| 25.176398
| 26.940889
| 26.908914
| 26.898685
| 27.109168
| 27.150933
| 26.660003
| 26.341652
| 27.01382
| 0.285619
| 0.293715
| 19.858134
| 26.973681
| 17.367068
| 26.898847
| 26.147035
| 25.459054
| 25.656656
| 65.435517
| 26.506197
| 27.291498
| 92.647067
| 62.681629
| 37.389008
| -7.352933
| 3,092,710,000
| 0.070917
| 29
| 23.118268
| 26.772505
| 0.323641
| 27.419787
| 26.125223
| 0.2803
| 26.698218
| 27.258818
| 26.137618
| 27.291498
| 25.545355
| 26.418426
| 26.891144
| 26.791056
| 26.648624
| 27.033576
| 27.133664
| 26.879408
| 26.624471
| 26.418426
| 26.212381
| 25.919029
| 25.545355
| 27.291498
| 0
| 0.046204
| 127,007,600
| 0
|
AAPL
| 2017-01-09T00:00:00
| 27.483202
| 27.58483
| 27.240684
| 27.242992
| 134,247,600
| 26.995161
| 26.851844
| 26.582324
| 26.048065
| 26.191155
| 25.898275
| 24.424127
| 27.039398
| 27.014623
| 26.965124
| 26.751146
| 26.670404
| 26.313586
| 26.017555
| 25.745891
| 25.109324
| 27.046037
| 26.966785
| 26.868436
| 26.373065
| 26.266798
| 26.170519
| 25.20701
| 27.199372
| 27.123061
| 27.043739
| 27.127179
| 27.217596
| 26.743223
| 26.396815
| 27.036109
| 0.313305
| 0.297633
| 20.712226
| 31.116122
| 16.095533
| 27.045513
| 26.293701
| 25.587822
| 25.656656
| 69.610004
| 26.506197
| 27.58483
| 90.578106
| 79.991046
| 57.495499
| -9.421894
| 3,226,957,600
| 0.062743
| 30
| 23.122044
| 26.851844
| 0.290355
| 27.432554
| 26.271133
| 0.291354
| 26.772979
| 27.355686
| 26.190271
| 27.58483
| 25.940315
| 26.762572
| 27.142137
| 26.992775
| 26.751796
| 27.383116
| 27.532478
| 27.196724
| 26.956625
| 26.762572
| 26.56852
| 26.292241
| 25.940315
| 27.58483
| 0
| 0.082251
| 134,247,600
| 0
|
AAPL
| 2017-01-10T00:00:00
| 27.510923
| 27.573285
| 27.323838
| 27.432392
| 97,848,400
| 27.054983
| 26.911435
| 26.667413
| 26.072155
| 26.206786
| 25.922406
| 24.442202
| 27.133703
| 27.104859
| 27.049094
| 26.820217
| 26.73506
| 26.360541
| 26.056854
| 25.780843
| 25.133221
| 27.139812
| 27.029554
| 26.939867
| 26.430432
| 26.301529
| 26.202453
| 25.237724
| 27.457959
| 27.354974
| 27.225869
| 27.177947
| 27.289898
| 26.8302
| 26.457679
| 27.059745
| 0.333637
| 0.304833
| 21.505312
| 29.465386
| 15.241652
| 27.045513
| 26.293701
| 25.455752
| 25.656656
| 67.272584
| 26.506197
| 27.58483
| 93.148155
| 92.124442
| 55.765883
| -6.851845
| 3,324,806,000
| 0.062822
| 31
| 23.124809
| 26.911435
| 0.297478
| 27.506391
| 26.316478
| 0.28228
| 26.843259
| 27.407819
| 26.2787
| 27.58483
| 25.981892
| 26.783361
| 27.436238
| 27.287647
| 27.092093
| 27.631793
| 27.780384
| 27.206536
| 26.972508
| 26.783361
| 26.594214
| 26.324921
| 25.981892
| 27.58483
| 0
| 0.112659
| 97,848,400
| 0
|
AAPL
| 2017-01-11T00:00:00
| 27.658739
| 27.700314
| 27.393122
| 27.425458
| 110,354,400
| 27.112494
| 26.985923
| 26.765715
| 26.102693
| 26.230239
| 25.948338
| 24.458187
| 27.23871
| 27.205565
| 27.142885
| 26.896446
| 26.806112
| 26.41145
| 26.099009
| 25.818029
| 25.15835
| 27.249586
| 27.100726
| 27.016123
| 26.492651
| 26.339738
| 26.236836
| 25.269729
| 27.670547
| 27.572995
| 27.425746
| 27.261014
| 27.368818
| 26.921712
| 26.524865
| 27.085153
| 0.357555
| 0.315378
| 22.539328
| 30.246708
| 14.239783
| 27.103255
| 26.351444
| 25.445357
| 25.656656
| 68.716294
| 26.506197
| 27.700314
| 96.518366
| 93.414876
| 60.944522
| -3.481634
| 3,435,160,400
| 0.115669
| 32
| 23.128029
| 26.985923
| 0.288155
| 27.562232
| 26.409613
| 0.290034
| 26.920924
| 27.500991
| 26.340857
| 27.700314
| 26.272916
| 26.986615
| 27.469349
| 27.365412
| 27.219902
| 27.61486
| 27.718796
| 27.363448
| 27.155048
| 26.986615
| 26.818182
| 26.578379
| 26.272916
| 27.700314
| 0
| 0.138095
| 110,354,400
| 0
|
AAPL
| 2017-01-12T00:00:00
| 27.543257
| 27.554806
| 27.303047
| 27.462417
| 108,344,800
| 27.170006
| 27.03281
| 26.851636
| 26.131749
| 26.251632
| 25.972471
| 24.47146
| 27.299619
| 27.266963
| 27.204481
| 26.955247
| 26.862815
| 26.455835
| 26.137016
| 25.852192
| 25.182081
| 27.327906
| 27.153805
| 27.075934
| 26.549144
| 26.374291
| 26.268418
| 25.300427
| 27.751806
| 27.695802
| 27.57857
| 27.350688
| 27.446065
| 27.014059
| 26.596161
| 27.111684
| 0.363008
| 0.324904
| 23.066495
| 27.955346
| 15.079475
| 27.103255
| 26.456535
| 25.37337
| 25.656656
| 63.913451
| 26.506197
| 27.700314
| 86.847429
| 92.171317
| 46.434231
| -13.152571
| 3,326,815,600
| 0.138311
| 31
| 23.131105
| 27.03281
| 0.299084
| 27.630977
| 26.434642
| 0.305211
| 26.980194
| 27.590617
| 26.369771
| 27.700314
| 26.506197
| 27.103255
| 27.584058
| 27.467803
| 27.276867
| 27.774994
| 27.89125
| 27.418502
| 27.244161
| 27.103255
| 26.962349
| 26.761738
| 26.506197
| 27.700314
| 1
| 0.059152
| 108,344,800
| 0
|
AAPL
| 2017-01-13T00:00:00
| 27.494749
| 27.628712
| 27.441625
| 27.510917
| 104,447,600
| 27.22336
| 27.077271
| 26.925639
| 26.169256
| 26.271734
| 25.998072
| 24.485137
| 27.338645
| 27.308379
| 27.249137
| 27.004293
| 26.911426
| 26.496577
| 26.172746
| 25.884717
| 25.205093
| 27.386951
| 27.1978
| 27.125404
| 26.602595
| 26.407005
| 26.298562
| 25.330509
| 27.720274
| 27.716524
| 27.669059
| 27.432422
| 27.516771
| 27.1046
| 26.670126
| 27.138995
| 0.359274
| 0.331778
| 23.745711
| 28.430511
| 14.459021
| 27.103255
| 26.456535
| 25.317073
| 25.656656
| 68.809682
| 26.506197
| 27.700314
| 82.785207
| 88.717001
| 49.543837
| -17.214793
| 3,222,368,000
| 0.161122
| 30
| 23.134033
| 27.077271
| 0.298315
| 27.673901
| 26.480642
| 0.295147
| 27.029199
| 27.619494
| 26.438904
| 27.700314
| 26.506197
| 27.103255
| 27.467037
| 27.379267
| 27.215278
| 27.631026
| 27.718796
| 27.418502
| 27.244161
| 27.103255
| 26.962349
| 26.761738
| 26.506197
| 27.700314
| 1
| -0.008639
| 0
| 104,447,600
|
AAPL
| 2017-01-17T00:00:00
| 27.716484
| 27.771917
| 27.305357
| 27.333072
| 137,759,200
| 27.319906
| 27.125544
| 26.998441
| 26.210739
| 26.292159
| 26.02511
| 24.498788
| 27.414213
| 27.38258
| 27.321037
| 27.069037
| 26.973353
| 26.544416
| 26.21337
| 25.92099
| 25.230081
| 27.47661
| 27.258677
| 27.186238
| 26.663271
| 26.445024
| 26.33259
| 25.362662
| 27.703181
| 27.720261
| 27.740105
| 27.52002
| 27.584641
| 27.195814
| 26.748171
| 27.167768
| 0.369942
| 0.339411
| 24.729354
| 28.655702
| 13.020255
| 27.253386
| 26.658636
| 25.290646
| 25.656656
| 71.641563
| 26.506197
| 27.771917
| 95.620479
| 88.417705
| 55.461887
| -4.379521
| 3,360,127,200
| 0.234503
| 31
| 23.138086
| 27.125544
| 0.320065
| 27.765675
| 26.485414
| 0.31313
| 27.094655
| 27.720915
| 26.468395
| 27.771917
| 26.506197
| 27.139057
| 27.521696
| 27.414679
| 27.334608
| 27.601766
| 27.708783
| 27.473207
| 27.288412
| 27.139057
| 26.989702
| 26.777061
| 26.506197
| 27.771917
| 0
| 0.033442
| 137,759,200
| 0
|
AAPL
| 2017-01-18T00:00:00
| 27.714172
| 27.831968
| 27.649501
| 27.716483
| 94,852,000
| 27.408599
| 27.171969
| 27.054244
| 26.257672
| 26.317975
| 26.054008
| 24.511143
| 27.474205
| 27.442869
| 27.381519
| 27.127686
| 27.030339
| 26.590289
| 26.252865
| 25.956499
| 25.254799
| 27.548294
| 27.314737
| 27.241294
| 26.722229
| 26.482446
| 26.366037
| 25.394656
| 27.710794
| 27.728405
| 27.788414
| 27.607736
| 27.646818
| 27.285862
| 26.828859
| 27.197741
| 0.373901
| 0.346309
| 25.785712
| 28.826859
| 12.496531
| 27.29034
| 26.886142
| 25.249135
| 25.656656
| 68.672695
| 26.506197
| 27.831968
| 91.114942
| 89.84021
| 67.175563
| -8.885058
| 3,265,275,200
| 0.252326
| 30
| 23.140871
| 27.171969
| 0.335156
| 27.842281
| 26.501658
| 0.304551
| 27.153656
| 27.762759
| 26.544554
| 27.831968
| 26.506197
| 27.169082
| 27.597919
| 27.423922
| 27.131359
| 27.890482
| 28.064479
| 27.519086
| 27.325523
| 27.169082
| 27.012641
| 26.789912
| 26.506197
| 27.831968
| 1
| -0.030746
| 0
| 94,852,000
|
AAPL
| 2017-01-19T00:00:00
| 27.66567
| 27.737271
| 27.570973
| 27.577902
| 102,389,200
| 27.495444
| 27.208232
| 27.114111
| 26.308208
| 26.340479
| 26.083479
| 24.524744
| 27.512498
| 27.483379
| 27.425235
| 27.176594
| 27.079211
| 26.632461
| 26.290044
| 25.990344
| 25.278788
| 27.595035
| 27.361756
| 27.288327
| 26.777444
| 26.517911
| 26.397951
| 25.426044
| 27.725465
| 27.728148
| 27.803558
| 27.686809
| 27.701149
| 27.372488
| 26.910334
| 27.228511
| 0.368871
| 0.350821
| 26.336437
| 27.73202
| 13.815365
| 27.366562
| 26.90693
| 25.506669
| 25.656656
| 71.509772
| 26.506197
| 27.831968
| 87.456546
| 91.397322
| 57.008134
| -12.543454
| 3,162,886,000
| 0.255445
| 29
| 23.143842
| 27.208232
| 0.347781
| 27.903794
| 26.512669
| 0.286403
| 27.20242
| 27.775226
| 26.629613
| 27.831968
| 26.506197
| 27.169082
| 27.73188
| 27.631793
| 27.549413
| 27.81426
| 27.914347
| 27.519086
| 27.325523
| 27.169082
| 27.012641
| 26.789912
| 26.506197
| 27.831968
| 1
| -0.085473
| 102,389,200
| 0
|
AAPL
| 2017-01-20T00:00:00
| 27.716484
| 27.82042
| 27.654123
| 27.82042
| 130,391,600
| 27.573744
| 27.243455
| 27.15855
| 26.352508
| 26.365285
| 26.114905
| 24.537293
| 27.553295
| 27.525761
| 27.470042
| 27.225675
| 27.128232
| 26.674971
| 26.327582
| 26.024525
| 25.303043
| 27.635224
| 27.410161
| 27.334664
| 26.832671
| 26.554122
| 26.430288
| 25.457803
| 27.740881
| 27.733701
| 27.80127
| 27.758488
| 27.749291
| 27.455849
| 26.991834
| 27.260045
| 0.364781
| 0.353613
| 27.070678
| 28.607038
| 13.272502
| 27.536326
| 27.052442
| 25.541316
| 25.656656
| 72.676732
| 26.506197
| 27.831968
| 91.289309
| 89.953599
| 64.490143
| -8.710691
| 3,293,277,600
| 0.248186
| 30
| 23.147662
| 27.243455
| 0.362237
| 27.967928
| 26.518982
| 0.286568
| 27.251378
| 27.824515
| 26.678242
| 27.831968
| 26.506197
| 27.169082
| 27.657971
| 27.578672
| 27.491674
| 27.74497
| 27.824269
| 27.519086
| 27.325523
| 27.169082
| 27.012641
| 26.789912
| 26.506197
| 27.831968
| 0
| -0.031837
| 0
| 130,391,600
|
AAPL
| 2017-01-23T00:00:00
| 27.734962
| 27.90357
| 27.66336
| 27.716484
| 88,200,800
| 27.623864
| 27.278332
| 27.203728
| 26.394175
| 26.388866
| 26.146792
| 24.552683
| 27.589629
| 27.563798
| 27.510799
| 27.271974
| 27.174904
| 26.71654
| 26.364618
| 26.058395
| 25.327241
| 27.664536
| 27.456971
| 27.379003
| 26.886885
| 26.590166
| 26.462368
| 25.48962
| 27.749154
| 27.746722
| 27.795023
| 27.819192
| 27.792216
| 27.536011
| 27.072511
| 27.292157
| 0.358894
| 0.354669
| 27.970212
| 28.953151
| 12.507955
| 27.603309
| 27.204883
| 25.647563
| 25.656656
| 83.385431
| 26.506197
| 27.90357
| 87.933961
| 88.893272
| 67.504644
| -12.066039
| 3,381,478,400
| 0.235992
| 31
| 23.150252
| 27.278332
| 0.374721
| 28.027773
| 26.52889
| 0.274525
| 27.297434
| 27.846483
| 26.748384
| 27.90357
| 26.506197
| 27.204883
| 27.730342
| 27.640264
| 27.564045
| 27.806562
| 27.89664
| 27.57379
| 27.369773
| 27.204883
| 27.039993
| 26.805235
| 26.506197
| 27.90357
| 0
| 0.014181
| 88,200,800
| 0
|
AAPL
| 2017-01-24T00:00:00
| 27.709557
| 27.739582
| 27.601
| 27.612549
| 92,844,000
| 27.6465
| 27.320831
| 27.242069
| 26.436166
| 26.411955
| 26.18031
| 24.567809
| 27.613614
| 27.5903
| 27.541377
| 27.311754
| 27.216031
| 26.755482
| 26.400011
| 26.091091
| 25.350946
| 27.680117
| 27.49804
| 27.417913
| 26.938468
| 26.624921
| 26.493314
| 25.521032
| 27.746956
| 27.748744
| 27.787884
| 27.861194
| 27.829859
| 27.612141
| 27.151447
| 27.324432
| 0.348164
| 0.353368
| 28.432484
| 27.952744
| 13.630599
| 27.603309
| 27.204883
| 25.679898
| 25.656656
| 81.006393
| 26.734855
| 27.90357
| 83.399416
| 87.540896
| 52.422509
| -16.600584
| 3,288,634,400
| 0.237856
| 30
| 23.152961
| 27.320831
| 0.372924
| 28.066679
| 26.574983
| 0.258522
| 27.336684
| 27.853727
| 26.81964
| 27.90357
| 26.506197
| 27.204883
| 27.767298
| 27.631025
| 27.527088
| 27.871235
| 28.007507
| 27.57379
| 27.369773
| 27.204883
| 27.039993
| 26.805235
| 26.506197
| 27.90357
| 1
| -0.046545
| 92,844,000
| 0
|
AAPL
| 2017-01-25T00:00:00
| 28.150703
| 28.201517
| 27.781151
| 27.813486
| 129,510,400
| 27.710478
| 27.38273
| 27.29667
| 26.501253
| 26.438353
| 26.218009
| 24.584733
| 27.721032
| 27.692191
| 27.63512
| 27.388022
| 27.287929
| 26.810196
| 26.446082
| 26.131875
| 25.378804
| 27.77179
| 27.577076
| 27.487808
| 27.005705
| 26.670678
| 26.532332
| 25.556683
| 27.871568
| 27.848501
| 27.857968
| 27.918712
| 27.875118
| 27.6919
| 27.233047
| 27.358321
| 0.370981
| 0.356891
| 29.937584
| 35.647259
| 12.040146
| 27.752282
| 27.353857
| 25.741106
| 25.656656
| 86.901752
| 26.748712
| 28.201517
| 96.502366
| 89.278581
| 93.024761
| -3.497634
| 3,418,144,800
| 0.24934
| 31
| 23.1571
| 27.38273
| 0.403137
| 28.189004
| 26.576457
| 0.281123
| 27.414209
| 27.976456
| 26.851962
| 28.201517
| 26.506197
| 27.353857
| 27.68338
| 27.627177
| 27.544798
| 27.765759
| 27.821962
| 27.801422
| 27.553905
| 27.353857
| 27.153809
| 26.868995
| 26.506197
| 28.201517
| 0
| 0.001768
| 129,510,400
| 0
|
AAPL
| 2017-01-26T00:00:00
| 28.164566
| 28.280051
| 28.086035
| 28.102203
| 105,350,400
| 27.761061
| 27.436777
| 27.345636
| 26.563662
| 26.464414
| 26.254398
| 24.600112
| 27.809739
| 27.778077
| 27.716573
| 27.458617
| 27.355362
| 26.863309
| 26.491306
| 26.172127
| 25.406523
| 27.854352
| 27.651536
| 27.554569
| 27.070933
| 26.716104
| 26.570878
| 25.592303
| 28.045085
| 27.995437
| 27.965473
| 27.985709
| 27.925961
| 27.773814
| 27.316437
| 27.393438
| 0.385736
| 0.36266
| 31.480772
| 35.875354
| 11.471654
| 27.792704
| 27.393124
| 25.793652
| 25.656656
| 85.964938
| 26.901157
| 28.280051
| 91.624788
| 90.508857
| 104.036462
| -8.375212
| 3,523,495,200
| 0.230013
| 32
| 23.160471
| 27.436777
| 0.432328
| 28.301434
| 26.572121
| 0.277659
| 27.485672
| 28.04099
| 26.930354
| 28.280051
| 26.506197
| 27.393124
| 28.044457
| 27.887397
| 27.624091
| 28.307764
| 28.464824
| 27.861422
| 27.602439
| 27.393124
| 27.183809
| 26.885802
| 26.506197
| 28.280051
| 0
| 0.043066
| 105,350,400
| 0
|
AAPL
| 2017-01-27T00:00:00
| 28.166878
| 28.259266
| 28.086038
| 28.210763
| 82,251,600
| 27.823423
| 27.496714
| 27.391831
| 26.638681
| 26.484409
| 26.288513
| 24.613686
| 27.881167
| 27.848768
| 27.785851
| 27.523004
| 27.417787
| 26.914429
| 26.5354
| 26.211627
| 25.43399
| 27.928136
| 27.72107
| 27.617741
| 27.133804
| 26.760906
| 26.608748
| 25.627793
| 28.200477
| 28.137477
| 28.080014
| 28.056458
| 27.980923
| 27.855939
| 27.400849
| 27.4294
| 0.393085
| 0.368745
| 32.913733
| 34.317342
| 10.973458
| 27.792704
| 27.393124
| 25.868715
| 25.656656
| 83.006546
| 27.240684
| 28.280051
| 89.111298
| 92.412817
| 95.463697
| -10.888702
| 3,605,746,800
| 0.242766
| 33
| 23.1631
| 27.496714
| 0.446791
| 28.390297
| 26.603132
| 0.262151
| 27.550549
| 28.07485
| 27.026247
| 28.280051
| 26.506197
| 27.393124
| 28.176884
| 28.073717
| 27.982868
| 28.267733
| 28.3709
| 27.861422
| 27.602439
| 27.393124
| 27.183809
| 26.885802
| 26.506197
| 28.280051
| 0
| 0.078161
| 0
| 82,251,600
|
AAPL
| 2017-01-30T00:00:00
| 28.092966
| 28.092966
| 27.868926
| 27.931287
| 121,510,000
| 27.883244
| 27.553302
| 27.434052
| 26.705755
| 26.502653
| 26.321958
| 24.626823
| 27.923527
| 27.893168
| 27.833099
| 27.574819
| 27.469723
| 26.960646
| 26.576388
| 26.248881
| 25.460447
| 27.977144
| 27.777856
| 27.671675
| 27.190835
| 26.803237
| 26.64448
| 25.662413
| 28.260205
| 28.211866
| 28.157989
| 28.119916
| 28.036404
| 27.93556
| 27.48443
| 27.46562
| 0.388467
| 0.372689
| 33.003932
| 31.762293
| 15.581748
| 27.925512
| 27.393124
| 25.965724
| 25.656656
| 74.626852
| 27.303047
| 28.280051
| 80.851129
| 87.195739
| 68.129484
| -19.148871
| 3,484,236,800
| 0.293662
| 32
| 23.166923
| 27.553302
| 0.447068
| 28.447439
| 26.659166
| 0.258356
| 27.602207
| 28.11892
| 27.085495
| 28.280051
| 26.506197
| 27.393124
| 28.170727
| 28.082189
| 27.997499
| 28.255417
| 28.343956
| 27.861422
| 27.602439
| 27.393124
| 27.183809
| 26.885802
| 26.506197
| 28.280051
| 1
| 0.007776
| 121,510,000
| 0
|
AAPL
| 2017-01-31T00:00:00
| 28.028294
| 28.037533
| 27.859686
| 27.9821
| 196,804,000
| 27.914425
| 27.617166
| 27.480801
| 26.758231
| 26.516848
| 26.35324
| 24.642191
| 27.94448
| 27.917736
| 27.863129
| 27.616044
| 27.51269
| 27.002515
| 26.614596
| 26.284117
| 25.485998
| 28.003517
| 27.823093
| 27.717386
| 27.242699
| 26.843385
| 26.678269
| 25.696258
| 28.215372
| 28.214598
| 28.191662
| 28.168559
| 28.089156
| 28.01027
| 27.565627
| 27.501647
| 0.375263
| 0.373204
| 33.037615
| 29.886126
| 14.895316
| 27.925512
| 27.393124
| 26.184569
| 25.656656
| 70.289702
| 27.303047
| 28.280051
| 74.231664
| 81.39803
| 54.186207
| -25.768336
| 3,287,432,800
| 0.392628
| 31
| 23.17302
| 27.617166
| 0.416623
| 28.450413
| 26.783919
| 0.257202
| 27.642787
| 28.15719
| 27.128384
| 28.280051
| 26.506197
| 27.393124
| 28.018286
| 27.943606
| 27.794246
| 28.167646
| 28.242326
| 27.861422
| 27.602439
| 27.393124
| 27.183809
| 26.885802
| 26.506197
| 28.280051
| 1
| -0.052442
| 196,804,000
| 0
|
AAPL
| 2017-02-01T00:00:00
| 29.737478
| 30.139369
| 29.33559
| 29.340208
| 447,940,000
| 28.116756
| 27.762677
| 27.593792
| 26.845076
| 26.554935
| 26.408139
| 24.668797
| 28.30308
| 28.248598
| 28.151491
| 27.808902
| 27.683828
| 27.109768
| 26.696777
| 26.3525
| 25.528301
| 28.334981
| 28.025027
| 27.890976
| 27.359533
| 26.928138
| 26.745284
| 25.746958
| 28.64402
| 28.576434
| 28.505445
| 28.330753
| 28.186802
| 28.109042
| 27.662338
| 27.544088
| 0.496986
| 0.39796
| 35.736427
| 55.342167
| 9.453349
| 28.870184
| 28.322783
| 26.220368
| 25.656656
| 86.644919
| 27.303047
| 30.139369
| 85.830581
| 80.304458
| 232.612485
| -14.169419
| 3,735,372,800
| 0.307763
| 32
| 23.191708
| 27.762677
| 0.595872
| 28.954421
| 26.570933
| 0.38605
| 27.842281
| 28.614382
| 27.070181
| 30.139369
| 26.734855
| 28.437112
| 27.975171
| 27.912809
| 27.797324
| 28.090656
| 28.153017
| 29.335903
| 28.838844
| 28.437112
| 28.035379
| 27.463421
| 26.734855
| 30.139369
| 0
| -0.003666
| 447,940,000
| 0
|
AAPL
| 2017-02-02T00:00:00
| 29.686661
| 29.885296
| 29.513433
| 29.559628
| 134,841,600
| 28.318855
| 27.90715
| 27.697913
| 26.930397
| 26.590354
| 26.468023
| 24.695797
| 28.579796
| 28.510064
| 28.387671
| 27.979607
| 27.837892
| 27.210823
| 26.775458
| 26.418523
| 25.569678
| 28.620418
| 28.208264
| 28.051966
| 27.470967
| 27.010552
| 26.810205
| 25.796887
| 29.257622
| 29.091146
| 28.943339
| 28.566107
| 28.317395
| 28.225611
| 27.771488
| 27.592045
| 0.582636
| 0.434896
| 38.242466
| 51.755225
| 8.84064
| 28.870184
| 28.322783
| 26.3884
| 25.618739
| 88.666406
| 27.305357
| 30.139369
| 84.025905
| 81.362716
| 185.102618
| -15.974095
| 3,600,531,200
| 0.307664
| 31
| 23.197269
| 27.90715
| 0.691998
| 29.291145
| 26.523154
| 0.387205
| 28.017937
| 28.792347
| 27.243526
| 30.139369
| 26.748712
| 28.44404
| 29.737479
| 29.335589
| 28.9337
| 30.139368
| 30.541258
| 29.339174
| 28.844138
| 28.44404
| 28.043943
| 27.474312
| 26.748712
| 30.139369
| 1
| -0.061945
| 134,841,600
| 0
|
AAPL
| 2017-02-03T00:00:00
| 29.8137
| 29.839107
| 29.601207
| 29.635851
| 98,029,200
| 28.528576
| 28.05116
| 27.811735
| 27.010544
| 26.627711
| 26.523868
| 24.723182
| 28.826577
| 28.747089
| 28.60706
| 28.146343
| 27.989877
| 27.312896
| 26.855412
| 26.485754
| 25.611907
| 28.892208
| 28.38984
| 28.214719
| 27.584038
| 27.095377
| 26.876456
| 25.847811
| 29.855734
| 29.619059
| 29.398388
| 28.852974
| 28.474825
| 28.357322
| 27.891986
| 27.645287
| 0.653235
| 0.478563
| 40.569503
| 49.542919
| 8.462742
| 28.870184
| 28.322783
| 26.494072
| 25.623893
| 90.68059
| 27.305357
| 30.139369
| 88.508559
| 86.121681
| 157.942955
| -11.491441
| 3,698,560,400
| 0.318153
| 32
| 23.201385
| 28.05116
| 0.773594
| 29.598347
| 26.503973
| 0.390835
| 28.188962
| 28.970631
| 27.407292
| 30.139369
| 26.901157
| 28.520263
| 29.69513
| 29.504964
| 29.323267
| 29.876827
| 30.066993
| 29.375151
| 28.902372
| 28.520263
| 28.138154
| 27.594134
| 26.901157
| 30.139369
| 0
| -0.011463
| 98,029,200
| 0
|
AAPL
| 2017-02-06T00:00:00
| 30.093174
| 30.141679
| 29.772125
| 29.825251
| 107,383,600
| 28.764398
| 28.194131
| 27.937014
| 27.095957
| 26.669039
| 26.57674
| 24.753282
| 29.079896
| 28.991832
| 28.835693
| 28.323327
| 28.151669
| 27.421927
| 26.940616
| 26.557188
| 25.656497
| 29.176681
| 28.584318
| 28.390214
| 27.704926
| 27.186574
| 26.947135
| 25.901244
| 30.277556
| 30.055895
| 29.807937
| 29.180577
| 28.658513
| 28.504197
| 28.024381
| 27.704171
| 0.723398
| 0.52753
| 42.921405
| 51.700655
| 7.897967
| 28.961415
| 28.323938
| 26.533912
| 25.649297
| 90.865634
| 27.570973
| 30.141679
| 98.113149
| 90.215871
| 152.557615
| -1.886851
| 3,805,944,000
| 0.316632
| 33
| 23.206078
| 28.194131
| 0.872484
| 29.9391
| 26.449162
| 0.383906
| 28.370315
| 29.138127
| 27.602503
| 30.141679
| 27.240684
| 28.691182
| 29.751338
| 29.663569
| 29.513438
| 29.901469
| 29.989237
| 29.457044
| 29.033499
| 28.691182
| 28.348864
| 27.861497
| 27.240684
| 30.141679
| 0
| 0.031756
| 107,383,600
| 0
|
AAPL
| 2017-02-07T00:00:00
| 30.379574
| 30.508917
| 30.130125
| 30.150912
| 152,735,200
| 29.031399
| 28.33895
| 28.082156
| 27.189731
| 26.715259
| 26.623699
| 24.785144
| 29.339832
| 29.244148
| 29.073213
| 28.510259
| 28.323047
| 27.537913
| 27.031115
| 26.632879
| 25.703492
| 29.470349
| 28.792455
| 28.578104
| 27.833695
| 27.284219
| 27.022439
| 25.957227
| 30.531213
| 30.417504
| 30.201984
| 29.532848
| 28.866907
| 28.666593
| 28.168977
| 27.769096
| 0.792971
| 0.580619
| 45.307901
| 54.440916
| 7.307161
| 29.184301
| 28.507557
| 26.5547
| 25.649297
| 91.751009
| 27.570973
| 30.508917
| 95.597498
| 94.073068
| 154.633692
| -4.402502
| 3,958,679,200
| 0.311948
| 34
| 23.213019
| 28.33895
| 0.981799
| 30.302547
| 26.375352
| 0.400568
| 28.561673
| 29.36281
| 27.760536
| 30.508917
| 27.303047
| 28.905982
| 30.002326
| 29.862973
| 29.632771
| 30.232527
| 30.371881
| 29.752332
| 29.284275
| 28.905982
| 28.527689
| 27.989103
| 27.303047
| 30.508917
| 0
| 0.06855
| 152,735,200
| 0
|
AAPL
| 2017-02-08T00:00:00
| 30.49737
| 30.538946
| 30.307976
| 30.338003
| 92,016,400
| 29.266066
| 28.488272
| 28.228961
| 27.283274
| 26.763233
| 26.663103
| 24.818276
| 29.571339
| 29.472007
| 29.292314
| 28.690905
| 28.490302
| 27.65397
| 27.122333
| 26.709404
| 25.751193
| 29.736889
| 28.998019
| 28.763889
| 27.963406
| 27.383748
| 27.099145
| 26.014065
| 30.696331
| 30.639215
| 30.548886
| 29.876825
| 29.092165
| 28.841527
| 28.323862
| 27.839753
| 0.847841
| 0.634063
| 47.539715
| 52.665722
| 6.994136
| 29.199316
| 28.522571
| 26.54546
| 25.649297
| 93.413468
| 27.601
| 30.538946
| 98.584843
| 97.43183
| 140.153664
| -1.415157
| 4,050,695,600
| 0.316415
| 35
| 23.217263
| 28.488272
| 1.072181
| 30.632633
| 26.343911
| 0.405188
| 28.746025
| 29.556401
| 27.935649
| 30.538946
| 27.303047
| 28.920997
| 30.339539
| 30.17016
| 29.960747
| 30.548952
| 30.71833
| 29.775274
| 29.302833
| 28.920997
| 28.539161
| 27.995529
| 27.303047
| 30.538946
| 0
| 0.099666
| 92,016,400
| 0
|
AAPL
| 2017-02-09T00:00:00
| 30.717745
| 30.724704
| 30.41618
| 30.539125
| 113,399,600
| 29.521384
| 28.641222
| 28.385782
| 27.382241
| 26.815554
| 26.706205
| 24.853339
| 29.80062
| 29.698505
| 29.511611
| 28.875163
| 28.661644
| 27.774118
| 27.216949
| 26.788777
| 25.800611
| 30.000831
| 29.21035
| 28.955334
| 28.098091
| 27.487815
| 27.179435
| 26.072766
| 30.838312
| 30.801582
| 30.832295
| 30.214332
| 29.32905
| 29.027557
| 28.488604
| 27.916237
| 0.898747
| 0.687
| 49.71017
| 53.103557
| 6.58815
| 29.292195
| 28.729779
| 26.506773
| 25.649297
| 93.738989
| 27.601
| 30.724704
| 99.777223
| 97.986521
| 131.807405
| -0.222777
| 4,164,095,200
| 0.326576
| 36
| 23.222644
| 28.641222
| 1.16204
| 30.965302
| 26.317142
| 0.415347
| 28.933808
| 29.764502
| 28.103114
| 30.724704
| 27.303047
| 29.013875
| 30.448097
| 30.357248
| 30.217127
| 30.588219
| 30.679068
| 29.917193
| 29.417631
| 29.013875
| 28.61012
| 28.035282
| 27.303047
| 30.724704
| 0
| 0.125772
| 113,399,600
| 0
|
AAPL
| 2017-02-10T00:00:00
| 30.648142
| 30.838361
| 30.631906
| 30.727015
| 80,262,000
| 29.76951
| 28.796466
| 28.534368
| 27.480324
| 26.863731
| 26.75169
| 24.895471
| 29.970125
| 29.871166
| 29.686462
| 29.036343
| 28.814451
| 27.886825
| 27.307243
| 26.8652
| 25.848845
| 30.205696
| 29.401485
| 29.129362
| 28.226166
| 27.588672
| 27.257493
| 26.130426
| 30.90329
| 30.882972
| 30.984947
| 30.519584
| 29.563056
| 29.217551
| 28.65944
| 27.997437
| 0.922837
| 0.734167
| 51.78416
| 53.181777
| 6.323626
| 29.349023
| 28.793536
| 26.506773
| 25.649297
| 91.83198
| 27.601
| 30.838361
| 94.124264
| 97.495443
| 118.23636
| -5.875736
| 4,083,833,200
| 0.266539
| 35
| 23.226413
| 28.796466
| 1.21388
| 31.224226
| 26.368707
| 0.412936
| 29.097078
| 29.92295
| 28.271206
| 30.838361
| 27.305357
| 29.071859
| 30.619543
| 30.514382
| 30.31102
| 30.822906
| 30.928066
| 30.004572
| 29.488753
| 29.071859
| 28.654964
| 28.061419
| 27.305357
| 30.838361
| 1
| 0.047463
| 0
| 80,262,000
|
AAPL
| 2017-02-13T00:00:00
| 30.919558
| 31.042506
| 30.794294
| 30.870845
| 92,141,600
| 30.052169
| 28.967707
| 28.6818
| 27.588178
| 26.913688
| 26.799912
| 24.942356
| 30.160011
| 30.061783
| 29.876169
| 29.207545
| 28.976383
| 28.005756
| 27.402304
| 26.945484
| 25.8993
| 30.414795
| 29.603684
| 29.312838
| 28.361038
| 27.695404
| 27.340025
| 26.190367
| 30.970946
| 30.963519
| 31.095032
| 30.801714
| 29.797576
| 29.410473
| 28.836388
| 28.08361
| 0.952845
| 0.777903
| 53.811779
| 53.073739
| 5.84117
| 30.189048
| 28.971831
| 26.506773
| 25.649297
| 93.052471
| 27.781151
| 31.042506
| 96.230142
| 96.710543
| 112.997139
| -3.769858
| 4,175,974,800
| 0.285485
| 36
| 23.230893
| 28.967707
| 1.261227
| 31.49016
| 26.445253
| 0.431206
| 29.270647
| 30.13306
| 28.408235
| 31.042506
| 27.305357
| 29.173931
| 30.706136
| 30.573911
| 30.499681
| 30.780366
| 30.912591
| 30.160539
| 29.614915
| 29.173931
| 28.732948
| 28.105107
| 27.305357
| 31.042506
| 0
| 0.080272
| 92,141,600
| 0
|
AAPL
| 2017-02-14T00:00:00
| 31.320875
| 31.337111
| 30.910284
| 30.961318
| 132,904,800
| 30.381428
| 29.147926
| 28.835307
| 27.708815
| 26.977146
| 26.852193
| 24.992486
| 30.392184
| 30.290709
| 30.098431
| 29.399666
| 29.156728
| 28.13576
| 27.505424
| 27.032126
| 25.953246
| 30.645469
| 29.827795
| 29.515844
| 28.507418
| 27.811383
| 27.429549
| 26.253835
| 31.145689
| 31.112975
| 31.239177
| 31.078243
| 30.038731
| 29.610728
| 29.020381
| 28.175441
| 0.997511
| 0.821825
| 55.828206
| 54.376149
| 5.364154
| 30.425272
| 29.288898
| 26.522941
| 25.665465
| 92.977443
| 27.859686
| 31.337111
| 99.533097
| 96.629168
| 110.734457
| -0.466903
| 4,308,879,600
| 0.292864
| 37
| 23.237683
| 29.147926
| 1.32874
| 31.805406
| 26.490447
| 0.426554
| 29.465907
| 30.319015
| 28.6128
| 31.337111
| 27.570973
| 29.454042
| 30.918786
| 30.795066
| 30.670574
| 31.043278
| 31.166998
| 30.448303
| 29.898447
| 29.454042
| 29.009638
| 28.376927
| 27.570973
| 31.337111
| 0
| 0.107922
| 132,904,800
| 0
|
AAPL
| 2017-02-15T00:00:00
| 31.434536
| 31.610837
| 31.228081
| 31.436858
| 142,492,400
| 30.551133
| 29.333945
| 28.992252
| 27.829833
| 27.04552
| 26.903152
| 25.043298
| 30.600654
| 30.498677
| 30.303986
| 29.584654
| 29.331944
| 28.265124
| 27.608822
| 27.119302
| 26.007786
| 30.836943
| 30.045568
| 29.715784
| 28.653525
| 27.928683
| 27.520289
| 26.317935
| 31.37356
| 31.313336
| 31.405684
| 31.339985
| 30.283369
| 29.816535
| 29.208676
| 28.272472
| 1.030205
| 0.863501
| 57.811257
| 55.628961
| 4.972032
| 30.606022
| 29.456942
| 26.669607
| 25.812131
| 93.16246
| 27.859686
| 31.610837
| 95.300081
| 97.021107
| 106.846307
| -4.699919
| 4,451,372,000
| 0.30228
| 38
| 23.245052
| 29.333945
| 1.376997
| 32.087939
| 26.57995
| 0.440035
| 29.653396
| 30.533466
| 28.773325
| 31.610837
| 27.570973
| 29.590905
| 31.189423
| 31.041735
| 30.762596
| 31.468563
| 31.616251
| 30.657429
| 30.067609
| 29.590905
| 29.114201
| 28.435504
| 27.570973
| 31.610837
| 0
| 0.131024
| 0
| 142,492,400
|
AAPL
| 2017-02-16T00:00:00
| 31.397425
| 31.525007
| 31.279117
| 31.471654
| 90,338,400
| 30.72221
| 29.520532
| 29.141799
| 27.953757
| 27.115728
| 26.958129
| 25.092175
| 30.760008
| 30.662086
| 30.472207
| 29.749451
| 29.490827
| 28.387959
| 27.708522
| 27.204017
| 26.061415
| 30.990815
| 30.242089
| 29.900798
| 28.79343
| 28.043207
| 27.609284
| 26.38116
| 31.550441
| 31.476769
| 31.536066
| 31.565505
| 30.524733
| 30.023494
| 29.398702
| 28.373632
| 1.04112
| 0.899024
| 59.652662
| 52.951042
| 4.732684
| 30.691481
| 29.456942
| 26.669607
| 25.812131
| 92.25391
| 27.859686
| 31.610837
| 94.310751
| 96.38131
| 91.265009
| -5.689249
| 4,361,033,600
| 0.296965
| 37
| 23.249696
| 29.520532
| 1.391796
| 32.304124
| 26.736941
| 0.445225
| 29.819494
| 30.709944
| 28.929043
| 31.610837
| 27.601
| 29.605919
| 31.424485
| 31.238132
| 31.041729
| 31.620888
| 31.807241
| 30.664516
| 30.079079
| 29.605919
| 29.132758
| 28.459105
| 27.601
| 31.610837
| 1
| 0.05012
| 0
| 90,338,400
|
AAPL
| 2017-02-17T00:00:00
| 31.483248
| 31.508765
| 31.339426
| 31.339426
| 88,792,800
| 30.889165
| 29.708871
| 29.299399
| 28.075517
| 27.187632
| 27.013574
| 25.142606
| 30.904656
| 30.811388
| 30.627752
| 29.907069
| 29.64409
| 28.509343
| 27.807857
| 27.288755
| 26.115363
| 31.129185
| 30.429015
| 30.080909
| 28.931842
| 28.158141
| 27.698891
| 26.444753
| 31.643257
| 31.592129
| 31.629157
| 31.747296
| 30.761348
| 30.230021
| 29.589206
| 28.478325
| 1.044653
| 0.92815
| 61.362538
| 51.125734
| 4.569541
| 30.870481
| 29.456942
| 26.727349
| 25.869873
| 94.205419
| 27.859686
| 31.610837
| 96.598663
| 95.403165
| 80.826126
| -3.401337
| 4,449,826,400
| 0.338276
| 38
| 23.254303
| 29.708871
| 1.389681
| 32.488233
| 26.929508
| 0.436039
| 29.977946
| 30.850024
| 29.105869
| 31.610837
| 27.601
| 29.605919
| 31.400516
| 31.276025
| 31.154626
| 31.521915
| 31.646406
| 30.664516
| 30.079079
| 29.605919
| 29.132758
| 28.459105
| 27.601
| 31.610837
| 0
| 0.080697
| 88,792,800
| 0
|
AAPL
| 2017-02-21T00:00:00
| 31.710577
| 31.722176
| 31.543557
| 31.60155
| 98,028,800
| 31.050905
| 29.907651
| 29.468032
| 28.196835
| 27.268848
| 27.070809
| 25.194607
| 31.06584
| 30.974877
| 30.79434
| 30.071024
| 29.803051
| 28.634882
| 27.91056
| 27.376316
| 26.171037
| 31.278533
| 30.619653
| 30.266384
| 29.074393
| 28.277166
| 27.791901
| 26.510106
| 31.721162
| 31.697451
| 31.728324
| 31.90108
| 30.995576
| 30.437476
| 29.780578
| 28.586474
| 1.05365
| 0.95325
| 63.041107
| 53.026754
| 4.342105
| 31.015076
| 29.513766
| 26.779895
| 25.869873
| 96.059093
| 29.33559
| 31.722176
| 99.513979
| 96.807798
| 78.331425
| -0.486021
| 4,547,855,200
| 0.383511
| 39
| 23.259524
| 29.907651
| 1.376749
| 32.661148
| 27.154154
| 0.436442
| 30.142959
| 31.015843
| 29.270075
| 31.722176
| 27.601
| 29.661588
| 31.443813
| 31.378861
| 31.274474
| 31.5482
| 31.613152
| 30.749579
| 30.147887
| 29.661588
| 29.175289
| 28.482932
| 27.601
| 31.722176
| 0
| 0.106437
| 98,028,800
| 0
|
AAPL
| 2017-02-22T00:00:00
| 31.805696
| 31.808015
| 31.573724
| 31.647954
| 83,347,600
| 31.193517
| 30.112458
| 29.6316
| 28.315021
| 27.351026
| 27.127019
| 25.247678
| 31.213812
| 31.125935
| 30.949934
| 30.228722
| 29.957101
| 28.759228
| 28.013064
| 27.464026
| 26.227103
| 31.415768
| 30.80042
| 30.446205
| 29.215917
| 28.396557
| 27.885661
| 26.575888
| 31.811076
| 31.794559
| 31.840335
| 32.029665
| 31.225556
| 30.644719
| 29.971926
| 28.697394
| 1.05628
| 0.973856
| 64.634893
| 52.208355
| 4.125279
| 31.112098
| 29.556686
| 26.779895
| 25.869873
| 93.390133
| 29.513433
| 31.808015
| 99.89896
| 98.670534
| 69.647052
| -0.10104
| 4,631,202,800
| 0.396147
| 40
| 23.264008
| 30.112458
| 1.336636
| 32.785731
| 27.439186
| 0.302386
| 30.301315
| 30.906087
| 29.696543
| 31.808015
| 27.781151
| 29.794583
| 31.65877
| 31.595364
| 31.480151
| 31.773983
| 31.83739
| 30.857675
| 30.269753
| 29.794583
| 29.319413
| 28.6429
| 27.781151
| 31.808015
| 0
| 0.127912
| 83,347,600
| 0
|
AAPL
| 2017-02-23T00:00:00
| 31.671156
| 31.891529
| 31.617803
| 31.868334
| 83,152,800
| 31.310896
| 30.288481
| 29.78988
| 28.422062
| 27.435074
| 27.185951
| 25.299997
| 31.305281
| 31.225066
| 31.060891
| 30.359852
| 30.088951
| 28.873421
| 28.109329
| 27.547336
| 26.281273
| 31.502611
| 30.948867
| 30.603094
| 29.34753
| 28.510245
| 27.975644
| 26.639803
| 31.850043
| 31.834585
| 31.903402
| 32.121685
| 31.442364
| 30.846763
| 30.160206
| 28.80996
| 1.03557
| 0.986199
| 66.149264
| 50.925676
| 3.881416
| 31.261717
| 29.731251
| 26.956011
| 25.905675
| 90.22074
| 29.601207
| 31.891529
| 90.378084
| 96.597008
| 60.319145
| -9.621916
| 4,548,050,000
| 0.344815
| 39
| 23.268407
| 30.288481
| 1.295878
| 32.880237
| 27.696724
| 0.295376
| 30.431776
| 31.022528
| 29.841023
| 31.891529
| 27.859686
| 29.875607
| 31.729145
| 31.650276
| 31.494855
| 31.884566
| 31.963436
| 30.940014
| 30.351365
| 29.875607
| 29.39985
| 28.7225
| 27.859686
| 31.891529
| 1
| 0.045634
| 0
| 83,152,800
|
AAPL
| 2017-02-24T00:00:00
| 31.701298
| 31.701298
| 31.381175
| 31.527319
| 87,106,400
| 31.409251
| 30.465317
| 29.951305
| 28.532708
| 27.522574
| 27.243186
| 25.351747
| 31.384484
| 31.311654
| 31.159415
| 30.481802
| 30.212978
| 28.984318
| 28.203855
| 27.629592
| 26.335203
| 31.573593
| 31.083421
| 30.750126
| 29.476128
| 28.622514
| 28.065056
| 26.703497
| 31.840764
| 31.837175
| 31.917002
| 32.183626
| 31.64361
| 31.041792
| 30.344596
| 28.923705
| 1.009948
| 0.990949
| 66.344204
| 47.396869
| 8.734479
| 31.342911
| 29.731251
| 27.088241
| 25.9357
| 89.820935
| 29.772125
| 31.891529
| 91.024316
| 93.76712
| 47.29557
| -8.975684
| 4,635,156,400
| 0.389742
| 40
| 23.273026
| 30.465317
| 1.230454
| 32.926225
| 28.00441
| 0.301249
| 30.552683
| 31.155181
| 29.950184
| 31.891529
| 27.859686
| 29.875607
| 31.726829
| 31.56213
| 31.453104
| 31.835855
| 32.000555
| 30.940014
| 30.351365
| 29.875607
| 29.39985
| 28.7225
| 27.859686
| 31.891529
| 0
| 0.075058
| 87,106,400
| 0
|
AAPL
| 2017-02-27T00:00:00
| 31.763937
| 31.882245
| 31.613157
| 31.812653
| 81,029,600
| 31.520831
| 30.64517
| 30.113203
| 28.635877
| 27.606073
| 27.302264
| 25.404849
| 31.460375
| 31.393887
| 31.252418
| 30.598359
| 30.332282
| 29.093323
| 28.297541
| 27.71146
| 26.389221
| 31.638082
| 31.207099
| 30.889559
| 29.602843
| 28.734128
| 28.154576
| 26.7673
| 31.814035
| 31.827779
| 31.910857
| 32.22269
| 31.829328
| 31.228997
| 30.52478
| 29.038325
| 0.983361
| 0.989431
| 66.680591
| 48.568369
| 8.21893
| 31.400906
| 29.746264
| 27.136746
| 25.9357
| 88.795901
| 30.130125
| 31.891529
| 92.756246
| 91.386215
| 45.838956
| -7.243754
| 4,716,186,000
| 0.395977
| 41
| 23.27735
| 30.64517
| 1.136082
| 32.917335
| 28.373006
| 0.294073
| 30.66804
| 31.256187
| 30.079894
| 31.891529
| 27.859686
| 29.875607
| 31.59459
| 31.487883
| 31.274468
| 31.808005
| 31.914713
| 30.940014
| 30.351365
| 29.875607
| 29.39985
| 28.7225
| 27.859686
| 31.891529
| 0
| 0.09984
| 0
| 81,029,600
|
AAPL
| 2017-02-28T00:00:00
| 31.777868
| 31.882255
| 31.710594
| 31.798745
| 93,931,600
| 31.606662
| 30.829416
| 30.274919
| 28.739324
| 27.687757
| 27.360379
| 25.460501
| 31.523873
| 31.463702
| 31.333257
| 30.705588
| 30.443481
| 29.198599
| 28.389129
| 27.791983
| 26.442839
| 31.684816
| 31.314975
| 31.01761
| 29.726058
| 28.843912
| 28.243202
| 26.830713
| 31.798745
| 31.816504
| 31.904092
| 32.239611
| 31.99833
| 31.407492
| 30.699905
| 29.153373
| 0.952436
| 0.982032
| 66.99296
| 46.675887
| 7.898639
| 31.559805
| 29.746264
| 27.294384
| 25.9357
| 87.172784
| 30.307976
| 31.891529
| 92.82244
| 92.201
| 39.195101
| -7.17756
| 4,810,117,600
| 0.343549
| 42
| 23.282365
| 30.829416
| 0.989771
| 32.808958
| 28.849873
| 0.276639
| 30.773738
| 31.327016
| 30.220461
| 31.891529
| 27.859686
| 29.875607
| 31.753113
| 31.623981
| 31.484024
| 31.893069
| 32.022201
| 30.940014
| 30.351365
| 29.875607
| 29.39985
| 28.7225
| 27.859686
| 31.891529
| 0
| 0.12053
| 0
| 93,931,600
|
AAPL
| 2017-03-01T00:00:00
| 32.427383
| 32.510894
| 31.919367
| 31.986638
| 145,658,400
| 31.717312
| 31.04937
| 30.463632
| 28.852851
| 27.778655
| 27.424874
| 25.519195
| 31.704575
| 31.638917
| 31.501584
| 30.862114
| 30.596089
| 29.325218
| 28.495399
| 27.883773
| 26.502387
| 31.834038
| 31.467163
| 31.183184
| 29.870688
| 28.96864
| 28.343539
| 26.900036
| 31.994549
| 31.963832
| 32.010936
| 32.288213
| 32.167498
| 31.587757
| 30.876165
| 29.271001
| 0.969166
| 0.979459
| 67.737337
| 52.615608
| 6.698244
| 31.895005
| 30.055947
| 27.404096
| 25.971501
| 89.999897
| 30.41618
| 32.510894
| 96.013291
| 93.863992
| 48.955193
| -3.986709
| 4,955,776,000
| 0.321364
| 43
| 23.290724
| 31.04937
| 0.806321
| 32.662012
| 29.436728
| 0.3125
| 30.931228
| 31.556228
| 30.306229
| 32.510894
| 29.33559
| 30.923242
| 31.790239
| 31.698223
| 31.618579
| 31.869884
| 31.9619
| 31.761522
| 31.297927
| 30.923242
| 30.548556
| 30.015105
| 29.33559
| 32.510894
| 0
| 0.137617
| 145,658,400
| 0
|
AAPL
| 2017-03-02T00:00:00
| 32.23484
| 32.541042
| 32.188443
| 32.47609
| 104,844,000
| 31.797343
| 31.174238
| 30.626998
| 28.961834
| 27.876501
| 27.485514
| 25.573087
| 31.810628
| 31.747266
| 31.614393
| 30.986908
| 30.722147
| 29.439321
| 28.593805
| 27.969933
| 26.559426
| 31.928134
| 31.580064
| 31.319431
| 30.003315
| 29.085908
| 28.438786
| 26.966858
| 32.205885
| 32.13855
| 32.132299
| 32.341956
| 32.326429
| 31.763759
| 31.050379
| 29.389853
| 0.955869
| 0.974741
| 68.446647
| 49.399698
| 6.209403
| 31.940234
| 30.161096
| 27.404096
| 25.971501
| 81.809056
| 30.631906
| 32.541042
| 83.961264
| 90.932332
| 46.464123
| -16.038736
| 4,850,932,000
| 0.337063
| 42
| 23.296605
| 31.174238
| 0.785572
| 32.745383
| 29.603093
| 0.315648
| 31.055382
| 31.686678
| 30.424086
| 32.541042
| 29.513433
| 31.027237
| 32.285881
| 32.060869
| 31.694355
| 32.652395
| 32.877408
| 31.826526
| 31.384495
| 31.027237
| 30.669979
| 30.161341
| 29.513433
| 32.541042
| 1
| 0.051538
| 0
| 104,844,000
|
AAPL
| 2017-03-03T00:00:00
| 32.425056
| 32.436656
| 32.149009
| 32.193084
| 84,432,400
| 31.900106
| 31.311158
| 30.797417
| 29.071527
| 27.974914
| 27.547665
| 25.628375
| 31.933514
| 31.870501
| 31.73911
| 31.117649
| 30.85314
| 29.556408
| 28.694627
| 28.058153
| 26.617791
| 32.042264
| 31.69919
| 31.457743
| 30.139127
| 29.205606
| 28.536598
| 27.035037
| 32.416238
| 32.330626
| 32.274534
| 32.407455
| 32.478521
| 31.937203
| 31.223812
| 29.510226
| 0.949732
| 0.969739
| 68.907819
| 46.4232
| 6.66129
| 31.961108
| 30.200364
| 27.55307
| 26.120475
| 85.463049
| 30.794294
| 32.541042
| 93.359932
| 91.111496
| 42.83193
| -6.640068
| 4,935,364,400
| 0.387661
| 43
| 23.301436
| 31.311158
| 0.750511
| 32.812181
| 29.810135
| 0.321447
| 31.185827
| 31.828722
| 30.542932
| 32.541042
| 29.601207
| 31.071124
| 32.321442
| 32.101842
| 31.968843
| 32.45444
| 32.67404
| 31.847241
| 31.418025
| 31.071124
| 30.724224
| 30.230332
| 29.601207
| 32.541042
| 0
| 0.077683
| 84,432,400
| 0
|
AAPL
| 2017-03-06T00:00:00
| 32.322983
| 32.422733
| 32.151326
| 32.329942
| 87,000,000
| 31.98408
| 31.436622
| 30.963662
| 29.177746
| 28.080341
| 27.604222
| 25.68193
| 32.011408
| 31.95277
| 31.828937
| 31.227224
| 30.966205
| 29.664902
| 28.79011
| 28.142606
| 26.674559
| 32.11915
| 31.795554
| 31.575095
| 30.266635
| 29.320029
| 28.631159
| 27.10165
| 32.508214
| 32.443567
| 32.380036
| 32.467889
| 32.618131
| 32.104804
| 31.394344
| 29.631184
| 0.925958
| 0.960983
| 69.336051
| 43.723328
| 6.273884
| 31.961108
| 30.200364
| 27.592914
| 26.159742
| 80.039552
| 30.910284
| 32.541042
| 86.628373
| 87.983189
| 37.117636
| -13.371627
| 4,848,364,400
| 0.363278
| 42
| 23.306353
| 31.436622
| 0.694666
| 32.825954
| 30.04729
| 0.312831
| 31.294128
| 31.919789
| 30.668466
| 32.541042
| 29.772125
| 31.156583
| 32.336907
| 32.237158
| 32.04926
| 32.524805
| 32.624554
| 31.887577
| 31.483315
| 31.156583
| 30.829851
| 30.364673
| 29.772125
| 32.541042
| 1
| -0.000351
| 0
| 87,000,000
|
AAPL
| 2017-03-07T00:00:00
| 32.36475
| 32.471455
| 32.195408
| 32.258041
| 69,785,200
| 32.049497
| 31.550201
| 31.134533
| 29.284293
| 28.182014
| 27.660623
| 25.736106
| 32.082076
| 32.027676
| 31.91137
| 31.330636
| 31.073785
| 29.770778
| 28.88418
| 28.226212
| 26.731178
| 32.188363
| 31.883947
| 31.682871
| 30.391616
| 29.432777
| 28.725427
| 27.168145
| 32.511838
| 32.499831
| 32.462809
| 32.521354
| 32.74378
| 32.266368
| 31.561597
| 29.752501
| 0.900112
| 0.948809
| 69.772794
| 42.174335
| 5.901157
| 31.961108
| 30.200364
| 27.592914
| 26.159742
| 76.408331
| 31.228081
| 32.541042
| 86.572959
| 88.853754
| 35.243697
| -13.427041
| 4,918,149,600
| 0.338469
| 43
| 23.310312
| 31.550201
| 0.647555
| 32.845311
| 30.25509
| 0.302061
| 31.396092
| 32.000213
| 30.79197
| 32.541042
| 30.130125
| 31.335583
| 32.299014
| 32.175295
| 32.027607
| 32.446702
| 32.570421
| 31.972065
| 31.620072
| 31.335583
| 31.051095
| 30.646061
| 30.130125
| 32.541042
| 0
| 0.032931
| 69,785,200
| 0
|
AAPL
| 2017-03-08T00:00:00
| 32.244137
| 32.429715
| 32.202384
| 32.232537
| 74,828,800
| 32.093341
| 31.643429
| 31.303167
| 29.391984
| 28.27321
| 27.713428
| 25.788512
| 32.114488
| 32.067032
| 31.962565
| 31.413681
| 31.163812
| 29.867772
| 28.9726
| 28.305775
| 26.786033
| 32.223752
| 31.950037
| 31.768225
| 30.507688
| 29.539675
| 28.81619
| 27.232902
| 32.439546
| 32.459453
| 32.487995
| 32.551805
| 32.849159
| 32.418492
| 31.72363
| 29.87341
| 0.859982
| 0.931043
| 70.178341
| 40.063456
| 5.605797
| 31.961108
| 30.200364
| 27.659318
| 26.159742
| 70.409788
| 31.279117
| 32.541042
| 76.472067
| 83.224466
| 30.186003
| -23.527933
| 4,843,320,800
| 0.302426
| 42
| 23.314496
| 31.643429
| 0.602826
| 32.84908
| 30.437778
| 0.290959
| 31.476858
| 32.058776
| 30.89494
| 32.541042
| 30.307976
| 31.424509
| 32.343871
| 32.216287
| 32.067824
| 32.492334
| 32.619918
| 32.014038
| 31.68801
| 31.424509
| 31.161007
| 30.785852
| 30.307976
| 32.541042
| 1
| -0.038777
| 74,828,800
| 0
|
AAPL
| 2017-03-09T00:00:00
| 32.169888
| 32.195405
| 31.791775
| 32.183809
| 88,623,600
| 32.143214
| 31.727055
| 31.400463
| 29.497127
| 28.363539
| 27.766317
| 25.839165
| 32.125568
| 32.085733
| 31.99446
| 31.482427
| 31.241203
| 29.958051
| 29.056739
| 28.382292
| 26.839604
| 32.23767
| 32.000175
| 31.834896
| 30.616626
| 29.642219
| 28.904436
| 27.296398
| 32.322884
| 32.369162
| 32.456071
| 32.560111
| 32.930194
| 32.558843
| 31.879177
| 29.993417
| 0.812819
| 0.907399
| 68.352781
| 36.182621
| 13.855408
| 32.077099
| 30.938316
| 27.659318
| 26.399951
| 69.115616
| 31.339426
| 32.541042
| 69.11207
| 77.385699
| 16.861266
| -30.88793
| 4,754,697,200
| 0.3126
| 41
| 23.319405
| 31.727055
| 0.549086
| 32.825227
| 30.628882
| 0.305707
| 31.542861
| 32.154274
| 30.931447
| 32.541042
| 30.41618
| 31.478611
| 32.292079
| 32.154442
| 32.064747
| 32.381774
| 32.51941
| 32.039574
| 31.729345
| 31.478611
| 31.227877
| 30.870901
| 30.41618
| 32.541042
| 1
| -0.099894
| 0
| 88,623,600
|
AAPL
| 2017-03-10T00:00:00
| 32.276596
| 32.32763
| 32.16061
| 32.302113
| 78,451,200
| 32.200744
| 31.804997
| 31.50406
| 29.600987
| 28.454951
| 27.81878
| 25.888672
| 32.155774
| 32.120436
| 32.037866
| 31.554624
| 31.320848
| 30.048975
| 29.141472
| 28.459407
| 26.893703
| 32.261921
| 32.052513
| 31.90229
| 30.725624
| 29.745194
| 28.993749
| 27.360452
| 32.249831
| 32.291599
| 32.401837
| 32.558351
| 32.991104
| 32.688557
| 32.028859
| 30.112746
| 0.775116
| 0.880942
| 66.884824
| 37.776835
| 13.341541
| 32.125818
| 31.027237
| 28.596483
| 27.38042
| 69.431595
| 31.381175
| 32.541042
| 77.200339
| 74.261492
| 23.843413
| -22.799661
| 4,833,148,400
| 0.277176
| 42
| 23.323799
| 31.804997
| 0.507326
| 32.819649
| 30.790346
| 0.305541
| 31.61274
| 32.223823
| 31.001658
| 32.541042
| 30.631906
| 31.586474
| 32.052356
| 31.909307
| 31.648727
| 32.312936
| 32.455985
| 32.090486
| 31.811752
| 31.586474
| 31.361196
| 31.040461
| 30.631906
| 32.541042
| 0
| -0.051649
| 0
| 78,451,200
|
AAPL
| 2017-03-13T00:00:00
| 32.290516
| 32.343868
| 32.202369
| 32.209328
| 69,686,800
| 32.253402
| 31.887116
| 31.603133
| 29.707434
| 28.541407
| 27.871566
| 25.936282
| 32.182722
| 32.151359
| 32.076735
| 31.621524
| 31.395438
| 30.136878
| 29.224342
| 28.535271
| 26.947403
| 32.278243
| 32.098753
| 31.962787
| 30.831096
| 29.84613
| 29.082298
| 27.424152
| 32.227499
| 32.255094
| 32.356509
| 32.551692
| 33.035064
| 32.806987
| 32.172244
| 30.231252
| 0.737855
| 0.852325
| 65.549831
| 36.915995
| 12.904868
| 32.166409
| 31.071124
| 28.596483
| 27.570971
| 65.862851
| 31.381175
| 32.541042
| 78.400463
| 74.904291
| 22.386374
| -21.599537
| 4,902,835,200
| 0.323912
| 43
| 23.327704
| 31.887116
| 0.438463
| 32.764042
| 31.01019
| 0.298582
| 31.67729
| 32.274454
| 31.080126
| 32.541042
| 30.794294
| 31.667668
| 32.254945
| 32.182261
| 32.087925
| 32.349281
| 32.421966
| 32.128809
| 31.873784
| 31.667668
| 31.461552
| 31.168098
| 30.794294
| 32.541042
| 0
| -0.010142
| 69,686,800
| 0
|
AAPL
| 2017-03-14T00:00:00
| 32.241802
| 32.394901
| 32.207004
| 32.313713
| 61,236,400
| 32.299795
| 31.953228
| 31.689078
| 29.813046
| 28.626997
| 27.924049
| 25.982746
| 32.194538
| 32.167803
| 32.10213
| 31.677913
| 31.460543
| 30.219424
| 29.303748
| 28.608667
| 27.000083
| 32.276134
| 32.132532
| 32.011915
| 30.930483
| 29.943509
| 29.168837
| 27.486894
| 32.234258
| 32.237644
| 32.313915
| 32.536572
| 33.062351
| 32.913704
| 32.308239
| 30.348596
| 0.696367
| 0.821133
| 64.402265
| 36.479773
| 12.327854
| 32.166409
| 31.156583
| 28.596483
| 27.570971
| 62.239349
| 31.381175
| 32.541042
| 74.200524
| 76.600442
| 20.210812
| -25.799476
| 4,841,598,800
| 0.307981
| 42
| 23.331114
| 31.953228
| 0.380786
| 32.714801
| 31.191656
| 0.295268
| 31.731053
| 32.32159
| 31.140517
| 32.541042
| 30.910284
| 31.725663
| 32.278918
| 32.213967
| 32.137418
| 32.355467
| 32.420417
| 32.156183
| 31.918092
| 31.725663
| 31.533233
| 31.259266
| 30.910284
| 32.541042
| 1
| -0.074602
| 0
| 61,236,400
|
AAPL
| 2017-03-15T00:00:00
| 32.582806
| 32.650076
| 32.251084
| 32.339234
| 102,767,200
| 32.315337
| 32.016325
| 31.777207
| 29.929682
| 28.71889
| 27.980746
| 26.030984
| 32.272192
| 32.243258
| 32.17608
| 31.760176
| 31.546871
| 30.312106
| 29.390039
| 28.687363
| 27.055633
| 32.327591
| 32.192492
| 32.080664
| 31.039101
| 30.047609
| 29.26109
| 27.552566
| 32.345331
| 32.318204
| 32.340926
| 32.54102
| 33.085537
| 33.014727
| 32.43999
| 30.46602
| 0.683128
| 0.793532
| 63.762996
| 38.944449
| 11.160182
| 32.220926
| 31.390101
| 28.642677
| 27.572126
| 72.928409
| 31.381175
| 32.650076
| 94.698533
| 82.433173
| 30.591371
| -5.301467
| 4,944,366,000
| 0.282976
| 43
| 23.33705
| 32.016325
| 0.374997
| 32.76632
| 31.26633
| 0.304879
| 31.812173
| 32.42193
| 31.202415
| 32.650076
| 31.228081
| 31.939078
| 32.281236
| 32.167571
| 32.093339
| 32.355467
| 32.469133
| 32.314485
| 32.106874
| 31.939078
| 31.771283
| 31.532388
| 31.228081
| 32.650076
| 0
| -0.029343
| 102,767,200
| 0
|
AAPL
| 2017-03-16T00:00:00
| 32.636154
| 32.712705
| 32.536404
| 32.643113
| 76,928,000
| 32.355469
| 32.076406
| 31.862759
| 30.04586
| 28.809769
| 28.038114
| 26.080048
| 32.344984
| 32.314694
| 32.246861
| 31.83981
| 31.630662
| 30.403245
| 29.475464
| 28.765557
| 27.11116
| 32.385921
| 32.251523
| 32.146736
| 31.145237
| 30.150695
| 29.353276
| 27.618289
| 32.501466
| 32.4523
| 32.417486
| 32.561221
| 33.106701
| 33.110524
| 32.567771
| 30.583471
| 0.669227
| 0.768671
| 63.265751
| 38.800148
| 10.689343
| 32.25224
| 31.510341
| 28.845929
| 27.755745
| 73.240775
| 31.613157
| 32.712705
| 93.037943
| 87.312333
| 37.664696
| -6.962057
| 5,021,294,000
| 0.292948
| 44
| 23.341514
| 32.076406
| 0.373134
| 32.822674
| 31.330137
| 0.294606
| 31.890647
| 32.479859
| 31.301435
| 32.712705
| 31.279117
| 31.995911
| 32.494655
| 32.339234
| 32.095663
| 32.738227
| 32.893647
| 32.374378
| 32.165074
| 31.995911
| 31.826748
| 31.585905
| 31.279117
| 32.712705
| 0
| 0.009501
| 0
| 76,928,000
|
AAPL
| 2017-03-17T00:00:00
| 32.473782
| 32.708072
| 32.450583
| 32.708072
| 175,540,000
| 32.360341
| 32.130224
| 31.933
| 30.159391
| 28.899161
| 28.094916
| 26.129901
| 32.370744
| 32.343619
| 32.281772
| 31.897444
| 31.695517
| 30.484443
| 29.554367
| 28.838987
| 27.16452
| 32.407432
| 32.289369
| 32.193738
| 31.24045
| 30.247116
| 29.441111
| 27.681908
| 32.594489
| 32.545803
| 32.485977
| 32.574911
| 33.121344
| 33.197411
| 32.689307
| 30.700037
| 0.637757
| 0.742488
| 62.324899
| 36.385685
| 12.098235
| 32.25224
| 31.564443
| 28.860944
| 27.77076
| 66.813191
| 31.710594
| 32.712705
| 76.157951
| 87.964809
| 30.678945
| -23.842049
| 4,845,754,000
| 0.202786
| 43
| 23.351507
| 32.130224
| 0.346738
| 32.8237
| 31.436747
| 0.293777
| 31.946184
| 32.533738
| 31.358629
| 32.712705
| 31.339426
| 32.026066
| 32.628421
| 32.544137
| 32.45212
| 32.720438
| 32.804722
| 32.388612
| 32.188113
| 32.026066
| 31.864019
| 31.633308
| 31.339426
| 32.712705
| 1
| -0.057336
| 0
| 175,540,000
|
AAPL
| 2017-03-20T00:00:00
| 32.814766
| 32.824043
| 32.529438
| 32.568873
| 86,168,000
| 32.40952
| 32.1968
| 32.019665
| 30.277017
| 28.993438
| 28.152715
| 26.182303
| 32.459548
| 32.429282
| 32.363771
| 31.980837
| 31.781613
| 30.575828
| 29.640167
| 28.917716
| 27.220741
| 32.490055
| 32.354563
| 32.261566
| 31.344582
| 30.350159
| 29.534574
| 27.748424
| 32.711135
| 32.661989
| 32.590435
| 32.609973
| 33.139645
| 33.281077
| 32.808114
| 30.816863
| 0.633034
| 0.720597
| 61.660162
| 36.112007
| 11.087496
| 32.307909
| 31.727974
| 29.010987
| 27.863638
| 71.265086
| 31.791775
| 32.824043
| 99.101268
| 89.432387
| 41.332499
| -0.898732
| 4,931,922,000
| 0.213285
| 44
| 23.356587
| 32.1968
| 0.343794
| 32.884388
| 31.509211
| 0.306535
| 32.028906
| 32.641975
| 31.415837
| 32.824043
| 31.381175
| 32.102609
| 32.544146
| 32.380219
| 32.286656
| 32.637708
| 32.801635
| 32.483526
| 32.272868
| 32.102609
| 31.932351
| 31.689949
| 31.381175
| 32.824043
| 0
| -0.014194
| 86,168,000
| 0
|
AAPL
| 2017-03-21T00:00:00
| 32.438984
| 33.125623
| 32.413467
| 32.965562
| 158,119,600
| 32.416943
| 32.23322
| 32.080442
| 30.381121
| 29.085599
| 28.205377
| 26.232599
| 32.455435
| 32.431046
| 32.375342
| 32.022487
| 31.83218
| 30.648893
| 29.71382
| 28.987444
| 27.272664
| 32.495412
| 32.377628
| 32.293822
| 31.429365
| 30.440831
| 29.61945
| 27.81068
| 32.692405
| 32.680971
| 32.634698
| 32.629431
| 33.148399
| 33.353729
| 32.919546
| 30.932165
| 0.592142
| 0.694906
| 61.516028
| 37.076259
| 9.372912
| 32.458699
| 31.959959
| 29.07128
| 27.920467
| 50.267997
| 31.791775
| 33.125623
| 48.521921
| 74.593713
| 35.545519
| -51.478079
| 4,773,802,400
| 0.083888
| 43
| 23.365525
| 32.23322
| 0.327784
| 32.888788
| 31.577652
| 0.305044
| 32.067961
| 32.678049
| 31.457873
| 33.125623
| 31.381175
| 32.253399
| 32.722749
| 32.621455
| 32.428144
| 32.91606
| 33.017354
| 32.713933
| 32.459244
| 32.253399
| 32.047554
| 31.754487
| 31.381175
| 33.125623
| 1
| -0.077237
| 0
| 158,119,600
|
AAPL
| 2017-03-22T00:00:00
| 32.805489
| 32.847245
| 32.420414
| 32.441294
| 103,440,800
| 32.473078
| 32.28321
| 32.139827
| 30.487567
| 29.185819
| 28.267816
| 26.283916
| 32.525446
| 32.499127
| 32.441518
| 32.093669
| 31.90705
| 30.733465
| 29.795179
| 29.063049
| 27.327717
| 32.566057
| 32.43213
| 32.349594
| 31.524439
| 30.538723
| 29.710542
| 27.876082
| 32.718701
| 32.7186
| 32.701648
| 32.662609
| 33.158439
| 33.421487
| 33.027507
| 31.047407
| 0.582594
| 0.672444
| 61.382189
| 33.711393
| 8.522271
| 32.643117
| 32.017953
| 29.58044
| 28.02254
| 62.202428
| 31.791775
| 33.125623
| 75.999174
| 74.540788
| 36.984138
| -24.000826
| 4,877,243,200
| 0.083793
| 44
| 23.371599
| 32.28321
| 0.335304
| 32.953817
| 31.612602
| 0.310346
| 32.138202
| 32.758894
| 31.517509
| 33.125623
| 31.381175
| 32.253399
| 32.659358
| 32.193093
| 31.947202
| 32.905249
| 33.371514
| 32.713933
| 32.459244
| 32.253399
| 32.047554
| 31.754487
| 31.381175
| 33.125623
| 0
| -0.030752
| 103,440,800
| 0
|
AAPL
| 2017-03-23T00:00:00
| 32.689499
| 32.842601
| 32.617588
| 32.768369
| 81,385,200
| 32.525039
| 32.334127
| 32.190025
| 30.591139
| 29.28323
| 28.331647
| 26.334195
| 32.558257
| 32.53374
| 32.479669
| 32.147835
| 31.967239
| 30.810172
| 29.871346
| 29.134859
| 27.381068
| 32.605406
| 32.470824
| 32.391877
| 31.610789
| 30.630925
| 29.7981
| 27.939819
| 32.729652
| 32.728762
| 32.743629
| 32.696512
| 33.165165
| 33.48122
| 33.130237
| 31.161935
| 0.55922
| 0.649799
| 61.25791
| 32.059562
| 8.104687
| 32.663996
| 32.176852
| 29.857085
| 28.169842
| 55.840081
| 31.791775
| 33.125623
| 67.303301
| 63.941466
| 37.522007
| -32.696699
| 4,795,858,000
| 0.095054
| 43
| 23.376313
| 32.334127
| 0.31412
| 32.962366
| 31.705888
| 0.305872
| 32.190706
| 32.802451
| 31.578961
| 33.125623
| 31.381175
| 32.253399
| 32.691049
| 32.534853
| 32.264218
| 32.961685
| 33.117881
| 32.713933
| 32.459244
| 32.253399
| 32.047554
| 31.754487
| 31.381175
| 33.125623
| 1
| -0.090854
| 0
| 81,385,200
|
AAPL
| 2017-03-24T00:00:00
| 32.624557
| 32.879728
| 32.557287
| 32.824054
| 89,582,400
| 32.559835
| 32.38029
| 32.239111
| 30.690455
| 29.382208
| 28.396574
| 26.384253
| 32.571517
| 32.550252
| 32.50196
| 32.191173
| 32.017802
| 30.881325
| 29.943799
| 29.203962
| 27.433242
| 32.6235
| 32.498484
| 32.425302
| 31.690531
| 30.718854
| 29.883108
| 28.00241
| 32.716523
| 32.724567
| 32.754831
| 32.725362
| 33.165825
| 33.530989
| 33.226605
| 31.275374
| 0.529355
| 0.62571
| 60.754677
| 29.805756
| 8.849641
| 32.666314
| 32.20237
| 30.031482
| 28.306705
| 56.771183
| 31.791775
| 33.125623
| 62.434574
| 68.579016
| 31.52316
| -37.565426
| 4,706,275,600
| 0.022125
| 42
| 23.381461
| 32.38029
| 0.282471
| 32.945232
| 31.815348
| 0.309352
| 32.232025
| 32.850729
| 31.613322
| 33.125623
| 31.613157
| 32.36939
| 32.716563
| 32.590524
| 32.49155
| 32.815537
| 32.941576
| 32.768681
| 32.547861
| 32.36939
| 32.190919
| 31.936824
| 31.613157
| 33.125623
| 1
| -0.141787
| 0
| 89,582,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.