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
| 2018-01-11T00:00:00
| 41.135578
| 41.184864
| 40.950179
| 40.973645
| 74,670,800
| 40.625841
| 40.671368
| 40.535813
| 40.427929
| 39.167074
| 38.694538
| 36.712188
| 40.80256
| 40.780115
| 40.741817
| 40.606104
| 40.541414
| 40.005185
| 39.408797
| 38.821784
| 36.586185
| 40.82191
| 40.686624
| 40.656248
| 40.517721
| 40.071194
| 39.538776
| 38.023006
| 41.126972
| 41.142314
| 41.107428
| 40.682659
| 40.677459
| 41.030838
| 41.472848
| 40.847955
| 0.217777
| 0.186866
| 14.464375
| 31.747561
| 21.25209
| 40.46321
| 40.325909
| 39.685237
| 38.046465
| 53.102181
| 39.713402
| 41.309242
| 89.117687
| 79.607798
| 70.508895
| -10.882313
| 5,363,558,800
| 0.106916
| 53
| 24.967521
| 40.671368
| 0.448487
| 41.568342
| 39.774394
| 0.464673
| 40.621202
| 41.550549
| 39.691855
| 41.586164
| 39.713402
| 40.649783
| 40.803105
| 40.700625
| 40.498014
| 41.005716
| 41.108197
| 41.144193
| 40.870769
| 40.649783
| 40.428797
| 40.114173
| 39.713402
| 41.586164
| 0
| -0.015147
| 74,670,800
| 0
|
AAPL
| 2018-01-12T00:00:00
| 41.560364
| 41.62373
| 41.222417
| 41.3468
| 101,672,400
| 40.766888
| 40.727928
| 40.611664
| 40.468556
| 39.243734
| 38.742515
| 36.752831
| 40.954121
| 40.921979
| 40.867748
| 40.692855
| 40.619794
| 40.066172
| 39.465417
| 38.876014
| 36.635679
| 40.991823
| 40.77129
| 40.735059
| 40.56213
| 40.134175
| 39.595525
| 38.071246
| 41.276782
| 41.265723
| 41.280519
| 40.830109
| 40.748478
| 41.045607
| 41.484912
| 40.896117
| 0.266943
| 0.202881
| 15.495838
| 35.828743
| 19.760696
| 40.673249
| 40.344691
| 39.978709
| 38.046465
| 56.443837
| 39.713402
| 41.62373
| 96.68298
| 86.786381
| 117.768458
| -3.31702
| 5,465,231,200
| 0.174061
| 54
| 24.976753
| 40.727928
| 0.486088
| 41.700103
| 39.755752
| 0.467356
| 40.710646
| 41.645358
| 39.775934
| 41.62373
| 39.713402
| 40.668566
| 41.090207
| 40.99555
| 40.855522
| 41.230235
| 41.324892
| 41.172892
| 40.893985
| 40.668566
| 40.443147
| 40.122212
| 39.713402
| 41.62373
| 0
| 0.036723
| 101,672,400
| 0
|
AAPL
| 2018-01-16T00:00:00
| 41.349144
| 42.100135
| 41.337409
| 41.750453
| 118,263,600
| 40.930228
| 40.774513
| 40.676156
| 40.515013
| 39.314178
| 38.78237
| 36.792638
| 41.033125
| 40.999645
| 40.941809
| 40.752518
| 40.675898
| 40.116485
| 39.514989
| 38.924987
| 36.682579
| 41.097688
| 40.830453
| 40.791788
| 40.596663
| 40.189581
| 39.647141
| 38.116981
| 41.423879
| 41.380566
| 41.41218
| 40.989376
| 40.823945
| 41.067007
| 41.49892
| 40.945989
| 0.285571
| 0.219419
| 17.048478
| 38.641427
| 17.673721
| 41.228279
| 40.856301
| 40.028841
| 38.046465
| 53.46257
| 39.713402
| 42.100135
| 68.534763
| 84.778477
| 119.827301
| -31.465237
| 5,346,967,600
| 0.12257
| 53
| 24.987342
| 40.774513
| 0.499233
| 41.77298
| 39.776046
| 0.506414
| 40.771455
| 41.784284
| 39.758627
| 42.100135
| 39.713402
| 40.906769
| 41.468837
| 41.313944
| 41.067524
| 41.715257
| 41.87015
| 41.536866
| 41.188403
| 40.906769
| 40.625134
| 40.224163
| 39.713402
| 42.100135
| 1
| -0.019112
| 0
| 118,263,600
|
AAPL
| 2018-01-17T00:00:00
| 42.03207
| 42.067271
| 41.08629
| 41.339747
| 137,547,200
| 41.090753
| 40.83471
| 40.767495
| 40.569423
| 39.396691
| 38.828587
| 36.836172
| 41.232914
| 41.187359
| 41.109541
| 40.868841
| 40.780219
| 40.191606
| 39.581228
| 38.986513
| 36.735808
| 41.298023
| 40.950221
| 40.896089
| 40.656155
| 40.261104
| 39.711492
| 38.169114
| 41.714939
| 41.62556
| 41.610323
| 41.197988
| 40.919222
| 41.104381
| 41.52073
| 41.000177
| 0.35139
| 0.245813
| 17.879053
| 33.710219
| 18.685068
| 41.242363
| 40.856301
| 40.0042
| 38.342279
| 77.498737
| 39.713402
| 42.100135
| 97.148194
| 87.455312
| 125.63295
| -2.851806
| 5,484,514,800
| 0.126354
| 54
| 25.000153
| 40.83471
| 0.573151
| 41.981012
| 39.688407
| 0.487136
| 40.891514
| 41.865787
| 39.917241
| 42.100135
| 39.713402
| 40.906769
| 41.595563
| 41.09099
| 40.832837
| 41.853716
| 42.358289
| 41.536866
| 41.188403
| 40.906769
| 40.625134
| 40.224163
| 39.713402
| 42.100135
| 0
| 0.033245
| 137,547,200
| 0
|
AAPL
| 2018-01-18T00:00:00
| 42.069607
| 42.266745
| 41.832576
| 42.095422
| 124,773,600
| 41.255735
| 40.868034
| 40.829357
| 40.604053
| 39.477084
| 38.876839
| 36.879849
| 41.400253
| 41.347767
| 41.257244
| 40.978001
| 40.879403
| 40.265253
| 39.646712
| 39.047564
| 36.788881
| 41.475996
| 41.06783
| 40.996252
| 40.714986
| 40.331444
| 39.775671
| 38.221188
| 42.000883
| 41.897002
| 41.831495
| 41.431169
| 41.029726
| 41.154924
| 41.549255
| 41.058218
| 0.401948
| 0.27704
| 18.908263
| 34.411659
| 17.613713
| 41.43362
| 40.939605
| 39.991877
| 38.378526
| 77.685683
| 39.713402
| 42.266745
| 92.279218
| 85.987392
| 162.443169
| -7.720782
| 5,609,288,400
| 0.111788
| 55
| 25.011784
| 40.868034
| 0.624973
| 42.11798
| 39.618089
| 0.500212
| 41.003713
| 42.004137
| 40.003289
| 42.266745
| 39.713402
| 40.990074
| 41.728544
| 41.389816
| 40.747563
| 42.370798
| 42.709525
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 0
| 0.077843
| 0
| 124,773,600
|
AAPL
| 2018-01-19T00:00:00
| 41.881878
| 42.144724
| 41.635458
| 41.917079
| 129,700,400
| 41.383169
| 40.914033
| 40.892817
| 40.626743
| 39.555941
| 38.921835
| 36.921345
| 41.496578
| 41.444878
| 41.353341
| 41.060172
| 40.956516
| 40.32865
| 39.705532
| 39.103689
| 36.839557
| 41.58984
| 41.164387
| 41.077215
| 40.765097
| 40.394728
| 39.835176
| 38.27096
| 42.154703
| 42.076756
| 42.008153
| 41.644221
| 41.14484
| 41.213169
| 41.581205
| 41.118741
| 0.422002
| 0.306033
| 19.380815
| 32.087601
| 19.038247
| 41.43362
| 40.990074
| 39.981436
| 38.378526
| 73.120913
| 39.713402
| 42.266745
| 84.926939
| 91.45145
| 128.73525
| -15.073061
| 5,479,588,000
| 0.125551
| 54
| 25.023724
| 40.914033
| 0.66483
| 42.243693
| 39.584373
| 0.513622
| 41.087348
| 42.114592
| 40.060103
| 42.266745
| 39.713402
| 40.990074
| 42.056309
| 41.845874
| 41.622141
| 42.280042
| 42.490478
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 1
| 0.015586
| 0
| 129,700,400
|
AAPL
| 2018-01-22T00:00:00
| 41.539227
| 41.72228
| 41.445354
| 41.609633
| 108,434,400
| 41.430105
| 40.945129
| 40.937219
| 40.639961
| 39.628141
| 38.959639
| 36.961998
| 41.505108
| 41.462033
| 41.381939
| 41.103722
| 41.00134
| 40.376124
| 39.753787
| 39.151918
| 36.88632
| 41.618214
| 41.223929
| 41.126939
| 40.800881
| 40.44692
| 39.887006
| 38.316909
| 42.065712
| 42.046117
| 42.045712
| 41.798926
| 41.250363
| 41.271176
| 41.612134
| 41.179866
| 0.405571
| 0.32594
| 19.367487
| 30.204552
| 20.476682
| 41.43362
| 40.990074
| 39.979675
| 38.378526
| 74.951768
| 39.722768
| 42.266745
| 71.402324
| 82.869494
| 82.234452
| -28.597676
| 5,371,153,600
| 0.106549
| 53
| 25.033491
| 40.945129
| 0.679376
| 42.303882
| 39.586376
| 0.513625
| 41.130384
| 42.157634
| 40.103134
| 42.266745
| 39.713402
| 40.990074
| 41.887353
| 41.629983
| 41.378087
| 42.139249
| 42.396619
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 1
| -0.037722
| 0
| 108,434,400
|
AAPL
| 2018-01-23T00:00:00
| 41.548618
| 42.111864
| 41.496991
| 41.609639
| 130,756,400
| 41.493235
| 40.968949
| 40.982466
| 40.646679
| 39.703583
| 38.994169
| 37.003115
| 41.51381
| 41.477775
| 41.407582
| 41.144167
| 41.043438
| 40.422104
| 39.80102
| 39.199377
| 36.932711
| 41.639762
| 41.281404
| 41.17397
| 40.836514
| 40.497459
| 39.938273
| 38.362547
| 41.838998
| 41.906517
| 41.989539
| 41.900659
| 41.344449
| 41.328011
| 41.642231
| 41.24112
| 0.388825
| 0.338517
| 19.93313
| 32.914782
| 18.802854
| 41.43362
| 40.990074
| 40.017811
| 38.432312
| 68.998519
| 40.356422
| 42.266745
| 62.408105
| 72.912456
| 96.484033
| -37.591895
| 5,501,910,000
| 0.053139
| 54
| 25.04526
| 40.968949
| 0.692296
| 42.353541
| 39.584358
| 0.506083
| 41.170216
| 42.182381
| 40.158051
| 42.266745
| 39.713402
| 40.990074
| 41.568954
| 41.415627
| 41.292027
| 41.692553
| 41.84588
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 0
| 0.016888
| 0
| 130,756,400
|
AAPL
| 2018-01-24T00:00:00
| 40.88681
| 41.60964
| 40.647431
| 41.597905
| 204,420,400
| 41.490653
| 40.959679
| 40.984813
| 40.641845
| 39.764247
| 39.021052
| 37.041295
| 41.38841
| 41.370327
| 41.327463
| 41.120771
| 41.03139
| 40.440328
| 39.829593
| 39.232792
| 36.972056
| 41.529503
| 41.273581
| 41.166611
| 40.845931
| 40.528597
| 39.975751
| 38.40119
| 41.420992
| 41.563809
| 41.76469
| 41.900773
| 41.406908
| 41.370779
| 41.664332
| 41.299598
| 0.31848
| 0.33451
| 18.727244
| 28.929486
| 27.216622
| 41.457088
| 40.990074
| 40.017811
| 38.432312
| 56.473712
| 40.38459
| 42.266745
| 26.683258
| 53.497896
| 12.216881
| -73.316742
| 5,297,489,600
| -0.000427
| 53
| 25.062889
| 40.959679
| 0.692082
| 42.343843
| 39.575516
| 0.531395
| 41.143225
| 42.206015
| 40.080434
| 42.266745
| 39.713402
| 40.990074
| 41.719158
| 41.326451
| 41.104284
| 41.941325
| 42.334031
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 1
| -0.036504
| 0
| 204,420,400
|
AAPL
| 2018-01-25T00:00:00
| 40.156944
| 41.058134
| 40.020827
| 40.954872
| 166,116,000
| 41.416024
| 40.966016
| 40.934967
| 40.625135
| 39.815459
| 39.039117
| 37.076023
| 41.142117
| 41.149712
| 41.147383
| 41.033151
| 40.964125
| 40.429214
| 39.838207
| 39.251092
| 37.003746
| 41.287011
| 41.19713
| 41.102929
| 40.826915
| 40.538931
| 39.998244
| 38.432192
| 40.803609
| 41.010933
| 41.341049
| 41.774051
| 41.42159
| 41.387126
| 41.671269
| 41.352349
| 0.201515
| 0.307911
| 18.138652
| 25.364065
| 31.307153
| 41.143786
| 40.990074
| 40.048396
| 38.432312
| 44.570093
| 40.020827
| 42.266745
| 6.060671
| 31.717344
| -73.768483
| -93.939329
| 5,131,373,600
| -0.055242
| 52
| 25.076526
| 40.966016
| 0.683652
| 42.333321
| 39.598712
| 0.582188
| 41.049293
| 42.213669
| 39.884918
| 42.266745
| 39.713402
| 40.990074
| 41.04796
| 40.486281
| 40.085751
| 41.44849
| 42.01017
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 1
| -0.081972
| 0
| 166,116,000
|
AAPL
| 2018-01-26T00:00:00
| 40.250813
| 40.365809
| 39.91052
| 40.365809
| 156,572,000
| 41.327547
| 40.976694
| 40.906523
| 40.613589
| 39.866239
| 39.058004
| 37.113006
| 40.963856
| 40.986276
| 41.009449
| 40.962029
| 40.909255
| 40.422218
| 39.849065
| 39.270888
| 37.036055
| 41.075154
| 41.129016
| 41.050302
| 40.812236
| 40.550387
| 40.022238
| 38.463782
| 40.261055
| 40.478326
| 40.859782
| 41.570963
| 41.399627
| 41.382465
| 41.66544
| 41.399975
| 0.115066
| 0.269342
| 17.74747
| 23.967815
| 30.917445
| 41.088632
| 40.990074
| 40.325909
| 38.804938
| 39.168157
| 39.91052
| 42.266745
| 14.442275
| 15.728734
| -101.407354
| -85.557725
| 5,287,945,600
| -0.044633
| 53
| 25.089437
| 40.976694
| 0.669912
| 42.316518
| 39.63687
| 0.575483
| 40.973248
| 42.124214
| 39.822281
| 42.266745
| 39.713402
| 40.990074
| 40.411968
| 39.765803
| 39.374661
| 40.80311
| 41.449275
| 41.664156
| 41.291368
| 40.990074
| 40.688779
| 40.259818
| 39.713402
| 42.266745
| 0
| -0.020438
| 0
| 156,572,000
|
AAPL
| 2018-01-29T00:00:00
| 39.417686
| 39.933993
| 39.208817
| 39.933993
| 202,561,600
| 41.11328
| 40.940084
| 40.846538
| 40.597724
| 39.905724
| 39.073166
| 37.145626
| 40.654622
| 40.701078
| 40.764563
| 40.821634
| 40.794519
| 40.382825
| 39.837713
| 39.273795
| 37.059753
| 40.727907
| 40.980539
| 40.935776
| 40.765338
| 40.538583
| 40.02936
| 38.486714
| 39.675752
| 39.906491
| 40.288077
| 41.2613
| 41.326685
| 41.34497
| 41.639343
| 41.439507
| -0.020435
| 0.211386
| 18.274537
| 21.104422
| 35.269051
| 40.737781
| 40.737781
| 40.462612
| 38.86457
| 33.193018
| 39.208817
| 42.266745
| 6.830425
| 9.111124
| -160.669629
| -93.169575
| 5,085,384,000
| -0.074114
| 52
| 25.105192
| 40.940084
| 0.73438
| 42.408843
| 39.471325
| 0.621749
| 40.825099
| 42.068597
| 39.581601
| 42.266745
| 39.208817
| 40.737781
| 40.175714
| 39.985619
| 39.720425
| 40.440908
| 40.631003
| 41.545074
| 41.098616
| 40.737781
| 40.376945
| 39.863214
| 39.208817
| 42.266745
| 1
| -0.067724
| 0
| 202,561,600
|
AAPL
| 2018-01-30T00:00:00
| 39.185352
| 39.279225
| 38.652616
| 38.847405
| 184,192,800
| 40.896901
| 40.913564
| 40.771064
| 40.58782
| 39.940085
| 39.086402
| 37.177954
| 40.360768
| 40.425491
| 40.521607
| 40.672881
| 40.670737
| 40.335865
| 39.820546
| 39.272044
| 37.080903
| 40.377374
| 40.813421
| 40.807993
| 40.709951
| 40.519626
| 40.031582
| 38.50701
| 39.185211
| 39.3806
| 39.718546
| 40.871696
| 41.209816
| 41.276864
| 41.5932
| 41.470553
| -0.144899
| 0.140129
| 19.344727
| 19.28286
| 38.499726
| 40.459681
| 40.459681
| 40.462612
| 38.918356
| 31.581499
| 38.652616
| 42.266745
| 14.740371
| 12.004357
| -188.650053
| -85.259629
| 4,901,191,200
| 0.020525
| 51
| 25.119256
| 40.913564
| 0.788502
| 42.490568
| 39.33656
| 0.648738
| 40.668933
| 41.966408
| 39.371457
| 42.266745
| 38.652616
| 40.459681
| 39.520165
| 39.106338
| 38.79499
| 39.831514
| 40.245341
| 41.41381
| 40.886148
| 40.459681
| 40.033213
| 39.42604
| 38.652616
| 42.266745
| 1
| -0.107814
| 184,192,800
| 0
|
AAPL
| 2018-01-31T00:00:00
| 39.293301
| 39.530335
| 39.075045
| 39.161878
| 129,915,600
| 40.623024
| 40.856888
| 40.699907
| 40.570594
| 39.977599
| 39.102238
| 37.209918
| 40.147275
| 40.219638
| 40.332637
| 40.547465
| 40.56478
| 40.29498
| 39.806671
| 39.272465
| 37.102917
| 40.085811
| 40.65911
| 40.694318
| 40.659185
| 40.502606
| 40.035679
| 38.528058
| 38.901642
| 39.028756
| 39.25586
| 40.458336
| 41.066062
| 41.186913
| 41.530722
| 41.494133
| -0.23215
| 0.065674
| 19.861123
| 21.163057
| 36.481744
| 40.39867
| 40.459681
| 40.462612
| 38.918356
| 33.186165
| 38.652616
| 42.266745
| 17.727213
| 13.099336
| -142.666911
| -82.272787
| 5,031,106,800
| -0.021052
| 52
| 25.129235
| 40.856888
| 0.862587
| 42.582062
| 39.131715
| 0.658963
| 40.53792
| 41.855846
| 39.219994
| 42.266745
| 38.652616
| 40.459681
| 39.039065
| 38.798904
| 38.412456
| 39.425513
| 39.665673
| 41.41381
| 40.886148
| 40.459681
| 40.033213
| 39.42604
| 38.652616
| 42.266745
| 0
| -0.041553
| 129,915,600
| 0
|
AAPL
| 2018-02-01T00:00:00
| 39.375435
| 39.572569
| 39.136055
| 39.232277
| 188,923,200
| 40.353606
| 40.804671
| 40.673716
| 40.55947
| 40.013122
| 39.125045
| 37.243023
| 39.992907
| 40.066147
| 40.185375
| 40.440917
| 40.473292
| 40.25892
| 39.795323
| 39.274504
| 37.125529
| 39.858976
| 40.51802
| 40.592436
| 40.612316
| 40.486759
| 40.041088
| 38.549606
| 38.852808
| 38.909403
| 38.967683
| 40.062072
| 40.908925
| 41.08254
| 41.456001
| 41.511115
| -0.291312
| -0.005723
| 20.259247
| 20.57327
| 34.608732
| 40.38224
| 40.459681
| 40.619262
| 38.918356
| 31.021999
| 38.652616
| 42.266745
| 19.999801
| 17.489128
| -121.265276
| -80.000199
| 5,220,030,000
| 0.022375
| 53
| 25.143805
| 40.804671
| 0.920131
| 42.644932
| 38.964409
| 0.670026
| 40.427207
| 41.767259
| 39.087155
| 42.266745
| 38.652616
| 40.459681
| 39.29956
| 39.068786
| 38.844271
| 39.524075
| 39.75485
| 41.41381
| 40.886148
| 40.459681
| 40.033213
| 39.42604
| 38.652616
| 42.266745
| 0
| 0.015309
| 188,923,200
| 0
|
AAPL
| 2018-02-02T00:00:00
| 37.666935
| 39.145451
| 37.573062
| 38.957702
| 346,375,200
| 39.932112
| 40.65764
| 40.578904
| 40.514974
| 40.016854
| 39.124056
| 37.268188
| 39.527712
| 39.629927
| 39.797923
| 40.188737
| 40.257418
| 40.157273
| 39.739313
| 39.242671
| 37.130916
| 39.370491
| 40.219188
| 40.361145
| 40.498884
| 40.425017
| 40.012215
| 38.553824
| 38.461516
| 38.525659
| 38.529872
| 39.568984
| 40.698032
| 40.938742
| 41.35384
| 41.515282
| -0.470634
| -0.098706
| 22.035221
| 16.749457
| 44.294045
| 39.842463
| 39.919904
| 40.514829
| 38.918356
| 17.122084
| 37.573062
| 42.266745
| 1.999977
| 13.24233
| -186.279556
| -98.000023
| 4,873,654,800
| -0.097627
| 52
| 25.167243
| 40.65764
| 1.157591
| 42.972823
| 38.342457
| 0.763899
| 40.164324
| 41.692122
| 38.636526
| 42.266745
| 37.573062
| 39.919904
| 39.361353
| 39.150137
| 38.924839
| 39.586651
| 39.797867
| 41.159036
| 40.473758
| 39.919904
| 39.366049
| 38.57751
| 37.573062
| 42.266745
| 1
| -0.036151
| 0
| 346,375,200
|
AAPL
| 2018-02-05T00:00:00
| 36.725849
| 38.460171
| 36.610852
| 37.338377
| 290,954,000
| 39.450774
| 40.44044
| 40.441942
| 40.436824
| 40.006199
| 39.115152
| 37.286607
| 38.96734
| 39.101912
| 39.325296
| 39.873929
| 39.985759
| 40.022708
| 39.660011
| 39.192833
| 37.126886
| 38.787534
| 39.844731
| 40.064756
| 40.350291
| 40.338412
| 39.964726
| 38.548427
| 37.64476
| 37.823746
| 37.882523
| 38.968396
| 40.421231
| 40.748593
| 41.21918
| 41.504164
| -0.680838
| -0.215132
| 24.268283
| 13.895653
| 45.612201
| 39.110246
| 39.438799
| 40.514829
| 38.918356
| 15.243118
| 36.610852
| 42.266745
| 2.033223
| 8.011
| -204.757207
| -97.966777
| 4,582,700,800
| -0.195675
| 51
| 25.185387
| 40.44044
| 1.447427
| 43.335295
| 37.545585
| 0.841513
| 39.83685
| 41.519876
| 38.153825
| 42.266745
| 36.610852
| 39.438799
| 38.128483
| 37.111515
| 36.556094
| 38.683903
| 39.700871
| 40.931954
| 40.106194
| 39.438799
| 38.771403
| 37.821213
| 36.610852
| 42.266745
| 1
| -0.079969
| 0
| 290,954,000
|
AAPL
| 2018-02-06T00:00:00
| 38.260685
| 38.422618
| 36.14148
| 36.336269
| 272,975,200
| 39.121981
| 40.307608
| 40.38374
| 40.380828
| 40.018222
| 39.124427
| 37.312897
| 38.826009
| 38.948962
| 39.16151
| 39.72727
| 39.853061
| 39.953609
| 39.623187
| 39.174374
| 37.138167
| 38.571154
| 39.637136
| 39.896967
| 40.264952
| 40.292477
| 39.947806
| 38.558119
| 37.22968
| 37.437954
| 37.485035
| 38.443044
| 40.139004
| 40.55003
| 41.074362
| 41.485301
| -0.715332
| -0.315172
| 26.583956
| 11.331059
| 40.99154
| 38.599807
| 39.204113
| 40.514829
| 38.918356
| 24.866866
| 36.14148
| 42.266745
| 34.597766
| 12.876989
| -155.58212
| -65.402234
| 4,855,676,000
| -0.099499
| 52
| 25.204614
| 40.307608
| 1.521372
| 43.350353
| 37.264863
| 0.934381
| 39.686739
| 41.555501
| 37.817977
| 42.266745
| 36.14148
| 39.204113
| 37.265624
| 36.071077
| 35.416306
| 37.920396
| 39.114943
| 40.821182
| 39.926894
| 39.204113
| 38.481331
| 37.452287
| 36.14148
| 42.266745
| 0
| -0.017033
| 272,975,200
| 0
|
AAPL
| 2018-02-07T00:00:00
| 37.441616
| 38.3475
| 37.331317
| 38.274748
| 206,434,400
| 38.777462
| 40.134057
| 40.264331
| 40.308404
| 40.03111
| 39.128714
| 37.333503
| 38.54913
| 38.674899
| 38.896911
| 39.519483
| 39.667565
| 39.855099
| 39.565777
| 39.140062
| 37.141187
| 38.265633
| 39.364184
| 39.67065
| 40.149689
| 40.224672
| 39.914483
| 38.5594
| 37.02808
| 37.192473
| 37.219749
| 37.948501
| 39.835269
| 40.333411
| 40.914646
| 41.456585
| -0.799544
| -0.412046
| 28.734224
| 10.409401
| 37.657325
| 38.253645
| 39.204113
| 40.487846
| 38.918356
| 22.067862
| 36.14148
| 42.144724
| 21.657222
| 19.429404
| -128.926293
| -78.342778
| 4,649,241,600
| -0.146846
| 51
| 25.218207
| 40.134057
| 1.641924
| 43.417905
| 36.85021
| 0.975954
| 39.472918
| 41.424825
| 37.521011
| 42.266745
| 36.14148
| 39.204113
| 37.608261
| 36.793904
| 35.327123
| 39.075042
| 39.889399
| 40.821182
| 39.926894
| 39.204113
| 38.481331
| 37.452287
| 36.14148
| 42.266745
| 1
| -0.063138
| 0
| 206,434,400
|
AAPL
| 2018-02-08T00:00:00
| 36.411362
| 37.78427
| 36.383201
| 37.617642
| 217,562,000
| 38.402903
| 39.909464
| 40.103994
| 40.219506
| 40.029419
| 39.118958
| 37.347925
| 38.121576
| 38.263347
| 38.514519
| 39.236927
| 39.417088
| 39.720051
| 39.482766
| 39.086029
| 37.133925
| 37.835433
| 39.009642
| 39.374268
| 39.996863
| 40.129415
| 39.860674
| 38.550225
| 36.783795
| 36.847414
| 36.876725
| 37.437915
| 39.489927
| 40.08788
| 40.733345
| 41.41532
| -0.938596
| -0.517356
| 31.18049
| 9.287693
| 40.891568
| 38.037736
| 39.204113
| 40.418616
| 38.918356
| 20.03072
| 36.14148
| 42.111864
| 4.520336
| 20.258441
| -146.099517
| -95.479664
| 4,431,679,600
| -0.22853
| 50
| 25.231295
| 39.909464
| 1.82786
| 43.565183
| 36.253744
| 1.039654
| 39.181341
| 41.260649
| 37.102034
| 42.266745
| 36.14148
| 39.204113
| 37.706811
| 37.066122
| 36.690629
| 38.082305
| 38.722993
| 40.821182
| 39.926894
| 39.204113
| 38.481331
| 37.452287
| 36.14148
| 42.266745
| 1
| -0.102242
| 0
| 217,562,000
|
AAPL
| 2018-02-09T00:00:00
| 36.856743
| 37.205492
| 35.402833
| 37.012267
| 282,690,400
| 38.063496
| 39.695522
| 39.953963
| 40.144302
| 40.033916
| 39.116484
| 37.36556
| 37.86861
| 38.007601
| 38.259476
| 39.020546
| 39.220139
| 39.607764
| 39.41366
| 39.041884
| 37.131167
| 37.554313
| 38.718906
| 39.124479
| 39.86499
| 40.045924
| 39.815877
| 38.545337
| 36.601565
| 36.613189
| 36.562465
| 37.000013
| 39.129601
| 39.829242
| 40.539917
| 41.364936
| -1.001314
| -0.614148
| 33.820311
| 8.081094
| 42.64449
| 37.487701
| 38.834789
| 40.418616
| 38.918356
| 24.633341
| 35.402833
| 42.111864
| 21.670935
| 15.949498
| -138.920974
| -78.329065
| 4,714,370,000
| -0.180557
| 51
| 25.248932
| 39.695522
| 1.924642
| 43.544806
| 35.846238
| 1.137235
| 38.959951
| 41.234421
| 36.685481
| 42.266745
| 35.402833
| 38.834789
| 36.859611
| 35.934952
| 35.458542
| 37.336021
| 38.26068
| 40.646862
| 39.644731
| 38.834789
| 38.024847
| 36.87171
| 35.402833
| 42.266745
| 0
| -0.035164
| 0
| 282,690,400
|
AAPL
| 2018-02-12T00:00:00
| 38.34127
| 38.619326
| 37.11593
| 37.349217
| 243,278,000
| 37.955855
| 39.534567
| 39.844819
| 40.115639
| 40.055307
| 39.128716
| 37.39049
| 37.963142
| 38.068268
| 38.27206
| 38.958794
| 39.152533
| 39.558098
| 39.385439
| 39.028011
| 37.143208
| 37.604817
| 38.58993
| 39.000426
| 39.794283
| 40.001381
| 39.800527
| 38.555046
| 36.918867
| 36.890479
| 36.641424
| 36.756402
| 38.808693
| 39.589809
| 40.354262
| 41.312693
| -0.920618
| -0.675442
| 34.135642
| 16.761201
| 37.512852
| 37.487701
| 38.834789
| 40.418616
| 38.947585
| 35.019028
| 35.402833
| 41.60964
| 47.342172
| 24.511148
| -64.430104
| -52.657828
| 4,957,648,000
| -0.152114
| 52
| 25.266003
| 39.534567
| 1.894853
| 43.324274
| 35.744861
| 1.219214
| 38.901029
| 41.339457
| 36.462601
| 42.266745
| 35.402833
| 38.834789
| 36.488356
| 35.77122
| 34.685697
| 37.573879
| 38.291015
| 40.646862
| 39.644731
| 38.834789
| 38.024847
| 36.87171
| 35.402833
| 42.266745
| 0
| 0.022363
| 243,278,000
| 0
|
AAPL
| 2018-02-13T00:00:00
| 38.725353
| 38.821967
| 38.091477
| 38.16217
| 130,196,800
| 37.909855
| 39.403378
| 39.75714
| 40.083534
| 40.08397
| 39.151009
| 37.417503
| 38.115584
| 38.187738
| 38.341797
| 38.937572
| 39.119673
| 39.525441
| 39.368069
| 39.022018
| 37.15895
| 37.744726
| 38.512862
| 38.914313
| 39.739762
| 39.966382
| 39.792539
| 38.568328
| 37.675338
| 37.489271
| 37.088609
| 36.689699
| 38.542858
| 39.37885
| 40.181384
| 41.261007
| -0.816264
| -0.703606
| 34.164639
| 17.320822
| 35.600788
| 37.487701
| 38.834789
| 40.383412
| 38.947585
| 39.635301
| 35.402833
| 41.058134
| 58.750549
| 42.587885
| -36.382986
| -41.249451
| 5,087,844,800
| -0.09706
| 53
| 25.275388
| 39.403378
| 1.852975
| 43.109328
| 35.697427
| 1.202663
| 38.884298
| 41.289623
| 36.478972
| 42.266745
| 35.402833
| 38.834789
| 38.025509
| 37.431692
| 36.522113
| 38.935087
| 39.528904
| 40.646862
| 39.644731
| 38.834789
| 38.024847
| 36.87171
| 35.402833
| 42.266745
| 0
| 0.071436
| 130,196,800
| 0
|
AAPL
| 2018-02-14T00:00:00
| 39.439362
| 39.47942
| 38.381332
| 38.419032
| 162,579,600
| 37.924461
| 39.273742
| 39.69821
| 40.069464
| 40.119036
| 39.186709
| 37.444687
| 38.38034
| 38.415306
| 38.510653
| 38.983189
| 39.144265
| 39.522065
| 39.369945
| 39.030282
| 37.181641
| 38.022818
| 38.516289
| 38.889869
| 39.7145
| 39.949418
| 39.798249
| 38.588446
| 38.711123
| 38.33743
| 37.792282
| 36.829561
| 38.347349
| 39.210079
| 40.029215
| 41.213242
| -0.668245
| -0.696534
| 33.371037
| 20.564314
| 32.887128
| 37.441127
| 38.834789
| 40.39456
| 38.947585
| 46.55378
| 35.402833
| 40.365809
| 81.332817
| 62.47518
| -8.107322
| -18.667183
| 5,250,424,400
| -0.090494
| 54
| 25.28771
| 39.273742
| 1.747058
| 42.767858
| 35.779627
| 1.207004
| 38.937161
| 41.35117
| 36.523153
| 42.266745
| 35.402833
| 38.834789
| 38.546266
| 38.270564
| 37.815775
| 39.001055
| 39.276756
| 40.646862
| 39.644731
| 38.834789
| 38.024847
| 36.87171
| 35.402833
| 42.266745
| 0
| 0.113037
| 162,579,600
| 0
|
AAPL
| 2018-02-15T00:00:00
| 40.763668
| 40.78723
| 39.823456
| 40.009612
| 204,588,800
| 38.063284
| 39.208445
| 39.692627
| 40.087748
| 40.154174
| 39.239159
| 37.477415
| 38.857005
| 38.842281
| 38.857271
| 39.145051
| 39.268834
| 39.570756
| 39.406622
| 39.064606
| 37.217283
| 38.539038
| 38.658187
| 38.971827
| 39.741724
| 39.966382
| 39.829476
| 38.621471
| 39.927718
| 39.458611
| 38.724314
| 37.220255
| 38.247228
| 39.10202
| 39.911303
| 41.174699
| -0.439018
| -0.645031
| 31.275037
| 27.563592
| 29.87673
| 38.095032
| 38.834789
| 40.39456
| 38.947585
| 52.202686
| 35.402833
| 40.78723
| 99.562402
| 79.881923
| 52.932654
| -0.437598
| 5,455,013,200
| -0.042418
| 55
| 25.304635
| 39.208445
| 1.65926
| 42.526966
| 35.889925
| 1.27076
| 39.111114
| 41.652634
| 36.569594
| 42.144724
| 35.402833
| 38.773778
| 39.100038
| 38.720656
| 38.00195
| 39.818744
| 40.198126
| 40.553638
| 39.569322
| 38.773778
| 37.978235
| 36.845598
| 35.402833
| 42.144724
| 0
| 0.148041
| 204,588,800
| 0
|
AAPL
| 2018-02-16T00:00:00
| 40.631721
| 41.194909
| 40.476201
| 40.615228
| 160,704,400
| 38.359763
| 39.145938
| 39.672473
| 40.104143
| 40.17611
| 39.293424
| 37.510004
| 39.211949
| 39.167634
| 39.130263
| 39.280203
| 39.373672
| 39.612362
| 39.438861
| 39.095638
| 37.251258
| 39.006026
| 38.793737
| 39.044065
| 39.763056
| 39.97895
| 39.857052
| 38.652857
| 40.838419
| 40.442375
| 39.667782
| 37.752598
| 38.225288
| 39.041967
| 39.823945
| 41.144498
| -0.264946
| -0.569014
| 29.120132
| 29.019824
| 28.384717
| 38.298871
| 38.834789
| 40.39456
| 39.124133
| 55.548396
| 35.402833
| 41.194909
| 90.276587
| 90.390602
| 67.123256
| -9.723413
| 5,294,308,800
| -0.063885
| 54
| 25.31779
| 39.145938
| 1.574636
| 42.295209
| 35.996666
| 1.247668
| 39.255934
| 41.75127
| 36.760598
| 42.111864
| 35.402833
| 38.757349
| 40.458118
| 40.129006
| 39.494344
| 41.09278
| 41.421892
| 40.528533
| 39.549014
| 38.757349
| 37.965683
| 36.838566
| 35.402833
| 42.111864
| 1
| 0.077229
| 160,704,400
| 0
|
AAPL
| 2018-02-20T00:00:00
| 40.495041
| 41.062935
| 40.393713
| 40.542169
| 135,722,000
| 38.736682
| 39.093728
| 39.62986
| 40.120762
| 40.18899
| 39.340265
| 37.542525
| 39.468567
| 39.40898
| 39.340229
| 39.390643
| 39.459931
| 39.646977
| 39.466655
| 39.123349
| 37.283534
| 39.394259
| 38.922223
| 39.10734
| 39.778386
| 39.987342
| 39.880846
| 38.682559
| 41.290291
| 41.025007
| 40.451435
| 38.338287
| 38.2621
| 39.021032
| 39.761771
| 41.121547
| -0.136449
| -0.482501
| 27.042321
| 27.635891
| 27.618884
| 38.298871
| 38.834789
| 40.39456
| 39.348628
| 56.038347
| 35.402833
| 41.194909
| 87.916801
| 92.585263
| 62.412911
| -12.083199
| 5,158,586,800
| -0.078311
| 53
| 25.328783
| 39.093728
| 1.506963
| 42.107654
| 36.079802
| 1.240822
| 39.373944
| 41.855587
| 36.892301
| 42.111864
| 35.402833
| 38.757349
| 40.76761
| 40.340312
| 40.048902
| 41.05902
| 41.486319
| 40.528533
| 39.549014
| 38.757349
| 37.965683
| 36.838566
| 35.402833
| 42.111864
| 1
| 0.016298
| 0
| 135,722,000
|
AAPL
| 2018-02-21T00:00:00
| 40.311245
| 41.02995
| 40.297103
| 40.725973
| 149,886,400
| 38.941738
| 39.03186
| 39.588344
| 40.13225
| 40.206123
| 39.38272
| 37.571308
| 39.637103
| 39.573029
| 39.489616
| 39.474334
| 39.525417
| 39.673027
| 39.488881
| 39.146872
| 37.313661
| 39.680543
| 39.038177
| 39.159754
| 39.785856
| 39.99056
| 39.900073
| 38.710108
| 41.251826
| 41.178692
| 40.935929
| 38.920142
| 38.334515
| 39.0275
| 39.718089
| 41.104592
| -0.048882
| -0.395777
| 25.203131
| 26.164398
| 26.850224
| 38.298871
| 38.834789
| 40.50897
| 39.954354
| 54.660658
| 35.402833
| 41.194909
| 84.74357
| 87.645653
| 59.237743
| -15.25643
| 5,008,700,400
| -0.086686
| 52
| 25.340758
| 39.03186
| 1.423988
| 41.879836
| 36.183883
| 1.260647
| 39.463211
| 41.984505
| 36.941917
| 41.60964
| 35.402833
| 38.506237
| 40.650563
| 40.238191
| 39.981341
| 40.907413
| 41.319785
| 40.144834
| 39.23864
| 38.506237
| 37.773833
| 36.73109
| 35.402833
| 41.60964
| 1
| -0.035879
| 0
| 149,886,400
|
AAPL
| 2018-02-22T00:00:00
| 40.648205
| 40.989885
| 40.462049
| 40.483256
| 123,967,600
| 39.262397
| 39.019929
| 39.532989
| 40.150242
| 40.223945
| 39.430765
| 37.597079
| 39.839323
| 39.768515
| 39.667861
| 39.581049
| 39.611785
| 39.711269
| 39.51939
| 39.176601
| 37.34684
| 39.990809
| 39.192114
| 39.241282
| 39.806089
| 40.002193
| 39.925132
| 38.740724
| 41.045406
| 41.138446
| 41.203732
| 39.481451
| 38.43729
| 39.057354
| 39.693763
| 41.094554
| 0.047162
| -0.307189
| 23.495311
| 24.845117
| 25.496363
| 38.298871
| 38.834789
| 41.04229
| 40.374962
| 55.694499
| 35.402833
| 41.194909
| 90.561171
| 87.740514
| 63.07151
| -9.438829
| 5,132,668,000
| -0.07172
| 53
| 25.350871
| 39.019929
| 1.408545
| 41.83702
| 36.202839
| 1.277942
| 39.576067
| 42.131951
| 37.020184
| 41.194909
| 35.402833
| 38.298871
| 40.546099
| 40.062249
| 39.813253
| 40.795095
| 41.278945
| 39.827979
| 38.982336
| 38.298871
| 37.615406
| 36.642337
| 35.402833
| 41.194909
| 0
| 0.019689
| 123,967,600
| 0
|
AAPL
| 2018-02-23T00:00:00
| 41.355114
| 41.390459
| 40.893255
| 40.923889
| 135,249,600
| 39.756772
| 39.079838
| 39.504409
| 40.166883
| 40.237505
| 39.483915
| 37.625248
| 40.142481
| 40.056988
| 39.927438
| 39.742328
| 39.745887
| 39.775733
| 39.567698
| 39.21974
| 37.386723
| 40.371303
| 39.414513
| 39.381445
| 39.853339
| 40.031961
| 39.963238
| 38.778117
| 41.071112
| 41.163244
| 41.429203
| 40.035373
| 38.581552
| 39.113491
| 39.692378
| 41.093722
| 0.178264
| -0.210099
| 22.157759
| 26.47776
| 24.066988
| 39.253195
| 38.834789
| 41.049332
| 40.374962
| 68.12579
| 35.402833
| 41.390459
| 99.409702
| 91.571481
| 77.495029
| -0.590298
| 5,267,917,600
| -0.011514
| 54
| 25.362397
| 39.079838
| 1.482965
| 42.045767
| 36.113908
| 1.202219
| 39.7455
| 42.149939
| 37.341062
| 41.390459
| 35.402833
| 38.396646
| 40.700046
| 40.410208
| 40.172211
| 40.938043
| 41.227882
| 39.977379
| 39.103186
| 38.396646
| 37.690106
| 36.684185
| 35.402833
| 41.390459
| 0
| 0.067101
| 135,249,600
| 0
|
AAPL
| 2018-02-26T00:00:00
| 42.172813
| 42.271783
| 41.522443
| 41.555433
| 152,648,800
| 40.288379
| 39.175938
| 39.516047
| 40.204432
| 40.256511
| 39.545968
| 37.658352
| 40.548548
| 40.441683
| 40.27288
| 39.963281
| 39.932574
| 39.869737
| 39.636254
| 39.278217
| 37.434346
| 40.810584
| 39.709082
| 39.586707
| 39.932003
| 40.08289
| 40.016484
| 38.823367
| 41.515494
| 41.469941
| 41.744824
| 40.6275
| 38.779469
| 39.202053
| 39.717001
| 41.104123
| 0.344178
| -0.099244
| 21.760648
| 31.31174
| 22.397041
| 40.18163
| 38.837308
| 41.186612
| 40.458267
| 77.098092
| 35.402833
| 42.271783
| 98.559181
| 96.176685
| 97.005551
| -1.440819
| 5,420,566,400
| -0.002639
| 55
| 25.376051
| 39.175938
| 1.618887
| 42.413712
| 35.938164
| 1.135601
| 39.976673
| 42.247875
| 37.705471
| 42.271783
| 35.402833
| 38.837308
| 41.212942
| 41.035426
| 40.715738
| 41.53263
| 41.710147
| 40.65071
| 39.647844
| 38.837308
| 38.026772
| 36.872788
| 35.402833
| 42.271783
| 0
| 0.107303
| 152,648,800
| 0
|
AAPL
| 2018-02-27T00:00:00
| 42.036137
| 42.528627
| 41.98194
| 42.203444
| 155,712,400
| 40.657866
| 39.30686
| 39.535923
| 40.236571
| 40.271948
| 39.605086
| 37.689235
| 40.846065
| 40.731584
| 40.544151
| 40.151723
| 40.094386
| 39.954693
| 39.699409
| 39.332829
| 37.480135
| 41.128358
| 39.981482
| 39.78056
| 40.003835
| 40.129722
| 40.065794
| 38.866927
| 42.032536
| 41.8649
| 42.030495
| 41.205151
| 39.014348
| 39.311833
| 39.759989
| 41.123499
| 0.459342
| 0.012473
| 21.615424
| 31.980289
| 21.441504
| 40.45498
| 38.96573
| 41.211847
| 40.666199
| 71.817624
| 35.402833
| 42.528627
| 93.088623
| 97.019169
| 95.498114
| -6.911377
| 5,264,854,000
| -0.012727
| 54
| 25.389843
| 39.30686
| 1.740759
| 42.788378
| 35.825342
| 1.011712
| 40.172812
| 42.196236
| 38.149389
| 42.528627
| 35.402833
| 38.96573
| 41.989013
| 41.706244
| 41.239674
| 42.455583
| 42.738352
| 40.84694
| 39.806574
| 38.96573
| 38.124886
| 36.927753
| 35.402833
| 42.528627
| 1
| 0.041139
| 0
| 155,712,400
|
AAPL
| 2018-02-28T00:00:00
| 41.9725
| 42.561604
| 41.956007
| 42.241131
| 151,128,400
| 40.982581
| 39.446218
| 39.552878
| 40.267672
| 40.282079
| 39.665907
| 37.717296
| 41.071352
| 40.957205
| 40.763897
| 40.317248
| 40.238857
| 40.033823
| 39.759227
| 39.3851
| 37.524835
| 41.367382
| 40.235352
| 39.967989
| 40.07191
| 40.174474
| 40.112674
| 38.909547
| 42.358296
| 42.184832
| 42.237056
| 41.719476
| 39.277517
| 39.435149
| 39.816412
| 41.150387
| 0.539259
| 0.117831
| 21.510165
| 30.695166
| 20.403062
| 41.19253
| 38.982219
| 41.211847
| 40.666199
| 78.687861
| 35.402833
| 42.561604
| 91.770874
| 94.472893
| 87.881498
| -8.229126
| 5,113,725,600
| -0.083617
| 53
| 25.403156
| 39.446218
| 1.839294
| 43.124806
| 35.767629
| 0.982384
| 40.344211
| 42.30898
| 38.379443
| 42.561604
| 35.402833
| 38.982219
| 42.182235
| 41.835842
| 41.635548
| 42.382529
| 42.728922
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 1
| -0.015637
| 0
| 151,128,400
|
AAPL
| 2018-03-01T00:00:00
| 41.237309
| 42.363676
| 40.685908
| 42.071479
| 195,208,000
| 41.162375
| 39.543418
| 39.566898
| 40.275856
| 40.283529
| 39.71491
| 37.742147
| 41.104544
| 41.008133
| 40.836729
| 40.40089
| 40.315661
| 40.081019
| 39.798124
| 39.421777
| 37.561775
| 41.413696
| 40.405932
| 40.097561
| 40.109935
| 40.199611
| 40.14379
| 38.944572
| 42.200617
| 42.159739
| 42.224185
| 42.079772
| 39.541001
| 39.555972
| 39.874747
| 41.180462
| 0.537079
| 0.20168
| 20.048171
| 26.819782
| 27.384731
| 41.429354
| 38.982219
| 41.211847
| 40.666199
| 81.74212
| 35.402833
| 42.561604
| 81.501076
| 88.786858
| 60.178267
| -18.498924
| 4,918,517,600
| -0.097971
| 52
| 25.419559
| 39.543418
| 1.881667
| 43.306751
| 35.780085
| 1.002149
| 40.429268
| 42.433565
| 38.424971
| 42.561604
| 35.402833
| 38.982219
| 42.16337
| 41.765136
| 41.557773
| 42.370734
| 42.768968
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 1
| -0.064102
| 0
| 195,208,000
|
AAPL
| 2018-03-02T00:00:00
| 41.522442
| 41.543649
| 40.636426
| 40.718902
| 153,816,000
| 41.238253
| 39.650768
| 39.621518
| 40.278242
| 40.290596
| 39.766974
| 37.768691
| 41.188123
| 41.101644
| 40.942223
| 40.502849
| 40.40849
| 40.137545
| 39.843501
| 39.463375
| 37.601185
| 41.479163
| 40.594411
| 40.247987
| 40.158821
| 40.232214
| 40.179583
| 38.982186
| 41.877363
| 41.979676
| 42.13962
| 42.31314
| 39.808588
| 39.67835
| 39.936254
| 41.21343
| 0.551996
| 0.271743
| 18.742513
| 24.983007
| 25.882797
| 41.429354
| 38.982219
| 41.223581
| 40.666199
| 81.348952
| 37.11593
| 42.561604
| 80.917655
| 84.729868
| 50.729661
| -19.082345
| 5,072,333,600
| -0.065711
| 53
| 25.432692
| 39.650768
| 1.932146
| 43.51506
| 35.786477
| 0.938189
| 40.53338
| 42.409758
| 38.657002
| 42.561604
| 35.402833
| 38.982219
| 41.428964
| 40.494252
| 39.751196
| 42.17202
| 43.106732
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 0
| -0.005219
| 153,816,000
| 0
|
AAPL
| 2018-03-05T00:00:00
| 41.666183
| 41.882973
| 41.124207
| 41.2868
| 113,605,600
| 41.341699
| 39.850731
| 39.678133
| 40.292328
| 40.30177
| 39.819213
| 37.802034
| 41.283735
| 41.204287
| 41.053602
| 40.608607
| 40.505236
| 40.197492
| 39.891466
| 39.506995
| 37.641633
| 41.556968
| 40.786355
| 40.405269
| 40.21325
| 40.268414
| 40.217191
| 39.020967
| 41.632273
| 41.774512
| 42.039166
| 42.442071
| 40.076799
| 39.802748
| 40.001914
| 41.248489
| 0.568859
| 0.331166
| 17.651357
| 26.12978
| 24.378978
| 41.429354
| 38.982219
| 41.06693
| 40.666199
| 77.24995
| 38.091477
| 42.561604
| 79.96879
| 80.79584
| 56.737603
| -20.03121
| 5,185,939,200
| 0.027287
| 54
| 25.442465
| 39.850731
| 1.922952
| 43.696635
| 36.004827
| 0.866488
| 40.641266
| 42.374241
| 38.908291
| 42.561604
| 35.402833
| 38.982219
| 41.234172
| 40.924696
| 40.32695
| 41.831918
| 42.141395
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 0
| 0.045152
| 113,605,600
| 0
|
AAPL
| 2018-03-06T00:00:00
| 41.630836
| 42.003151
| 41.503591
| 41.923034
| 95,154,000
| 41.455278
| 40.09598
| 39.766659
| 40.306599
| 40.320702
| 39.870958
| 37.832533
| 41.353156
| 41.281842
| 41.142407
| 40.701537
| 40.59182
| 40.253701
| 39.937239
| 39.549051
| 37.681326
| 41.609539
| 40.955889
| 40.555477
| 40.26574
| 40.303389
| 40.253065
| 39.059065
| 41.539487
| 41.639749
| 41.931499
| 42.489638
| 40.33839
| 39.925713
| 40.070316
| 41.284535
| 0.572768
| 0.379487
| 16.770828
| 26.047757
| 23.414414
| 41.511827
| 38.982219
| 41.039353
| 40.666199
| 75.256141
| 38.381332
| 42.561604
| 77.73428
| 79.540241
| 56.712167
| -22.26572
| 5,090,785,200
| 0.089275
| 53
| 25.450624
| 40.09598
| 1.813083
| 43.722145
| 36.469815
| 0.849993
| 40.735511
| 42.435496
| 39.035526
| 42.561604
| 35.402833
| 38.982219
| 41.557788
| 41.232602
| 40.799021
| 41.991369
| 42.316555
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 1
| -0.012007
| 0
| 95,154,000
|
AAPL
| 2018-03-07T00:00:00
| 41.244377
| 41.437605
| 41.065291
| 41.22317
| 126,814,000
| 41.548592
| 40.245165
| 39.84902
| 40.310042
| 40.341554
| 39.917319
| 37.860494
| 41.3314
| 41.27503
| 41.158095
| 40.750886
| 40.642017
| 40.292551
| 39.971637
| 39.582622
| 37.71678
| 41.571193
| 41.06526
| 40.669147
| 40.302516
| 40.327697
| 40.280261
| 39.093014
| 41.445212
| 41.481915
| 41.740739
| 42.458273
| 40.578491
| 40.038555
| 40.136192
| 41.319209
| 0.538475
| 0.411285
| 15.721279
| 24.849109
| 25.903311
| 41.599015
| 38.982219
| 40.737781
| 40.666199
| 66.63767
| 39.823456
| 42.561604
| 51.893506
| 69.865525
| 36.31589
| -48.106494
| 4,963,971,200
| 0.020731
| 52
| 25.461225
| 40.245165
| 1.776506
| 43.798177
| 36.692153
| 0.811954
| 40.783974
| 42.407882
| 39.160067
| 42.561604
| 35.402833
| 38.982219
| 41.712526
| 41.421902
| 41.212967
| 41.921461
| 42.212086
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 1
| -0.060817
| 126,814,000
| 0
|
AAPL
| 2018-03-08T00:00:00
| 41.694454
| 41.736868
| 41.253805
| 41.350416
| 95,096,400
| 41.653217
| 40.457807
| 39.945066
| 40.322487
| 40.362085
| 39.969466
| 37.889622
| 41.404011
| 41.351289
| 41.240612
| 40.836665
| 40.722974
| 40.347528
| 40.016975
| 39.62444
| 37.756358
| 41.597714
| 41.203288
| 40.811104
| 40.356807
| 40.363299
| 40.315452
| 39.131162
| 41.460274
| 41.464191
| 41.62067
| 42.413258
| 40.811914
| 40.150075
| 40.203536
| 41.353804
| 0.541375
| 0.437303
| 14.808188
| 26.334963
| 24.831686
| 41.599015
| 38.982219
| 40.459681
| 40.459681
| 60.227846
| 40.297103
| 42.561604
| 61.706793
| 63.778193
| 42.074339
| -38.293207
| 5,059,067,600
| 0.096799
| 53
| 25.469392
| 40.457807
| 1.674887
| 43.807582
| 37.108032
| 0.750855
| 40.870687
| 42.372398
| 39.368976
| 42.561604
| 35.402833
| 38.982219
| 41.249091
| 41.060577
| 40.876777
| 41.432891
| 41.621405
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 0
| -0.002246
| 95,096,400
| 0
|
AAPL
| 2018-03-09T00:00:00
| 42.410812
| 42.415526
| 41.800501
| 41.934819
| 128,740,800
| 41.758786
| 40.757779
| 40.066481
| 40.370099
| 40.395141
| 40.026462
| 37.922553
| 41.605371
| 41.54393
| 41.420643
| 40.979769
| 40.852807
| 40.428441
| 40.07997
| 39.679616
| 37.802671
| 41.735458
| 41.389288
| 41.000777
| 40.438702
| 40.417213
| 40.363796
| 39.176149
| 41.748402
| 41.69114
| 41.709126
| 42.409425
| 41.058695
| 40.274411
| 40.278942
| 41.390891
| 0.594622
| 0.468767
| 14.703073
| 30.485741
| 23.311086
| 41.599015
| 38.982219
| 40.429175
| 40.459681
| 67.324308
| 40.297103
| 42.561604
| 93.34106
| 68.980453
| 58.685736
| -6.65894
| 5,187,808,400
| 0.207941
| 54
| 25.480922
| 40.757779
| 1.431608
| 43.620996
| 37.894562
| 0.751024
| 41.017365
| 42.519414
| 39.515317
| 42.561604
| 35.402833
| 38.982219
| 41.561709
| 41.38655
| 41.078646
| 41.869613
| 42.044772
| 40.872134
| 39.826954
| 38.982219
| 38.137484
| 36.93481
| 35.402833
| 42.561604
| 0
| 0.047843
| 128,740,800
| 0
|
AAPL
| 2018-03-12T00:00:00
| 42.820831
| 42.978711
| 42.465013
| 42.483862
| 128,828,400
| 41.823588
| 41.055984
| 40.272637
| 40.42577
| 40.434195
| 40.0808
| 37.95807
| 41.848463
| 41.776093
| 41.636056
| 41.147138
| 41.004194
| 40.52226
| 40.152098
| 39.741818
| 37.852603
| 41.928558
| 41.585769
| 41.21265
| 40.534809
| 40.481047
| 40.41913
| 39.224889
| 42.269015
| 42.125036
| 42.005638
| 42.461043
| 41.326715
| 40.417812
| 40.365231
| 41.431566
| 0.662272
| 0.507468
| 15.146355
| 33.876933
| 22.160132
| 41.807569
| 39.190772
| 40.42096
| 40.459681
| 71.503221
| 40.297103
| 42.978711
| 94.112502
| 83.053452
| 70.753012
| -5.887498
| 5,316,636,800
| 0.17679
| 55
| 25.492724
| 41.055984
| 1.174289
| 43.404561
| 38.707406
| 0.743787
| 41.189124
| 42.676698
| 39.70155
| 42.978711
| 37.11593
| 40.047321
| 42.208947
| 42.002367
| 41.593921
| 42.617392
| 42.823972
| 41.595095
| 40.739129
| 40.047321
| 39.355513
| 38.370565
| 37.11593
| 42.978711
| 0
| 0.090431
| 128,828,400
| 0
|
AAPL
| 2018-03-13T00:00:00
| 42.408451
| 43.240266
| 42.236434
| 43.025831
| 126,774,000
| 41.86082
| 41.259343
| 40.499941
| 40.470942
| 40.457863
| 40.129635
| 37.990908
| 41.960461
| 41.891068
| 41.754886
| 41.261803
| 41.112214
| 40.596228
| 40.211476
| 39.794623
| 37.897935
| 42.034896
| 41.714576
| 41.376943
| 40.612561
| 40.533001
| 40.465222
| 39.269171
| 42.656917
| 42.471956
| 42.275716
| 42.515036
| 41.592969
| 40.571211
| 40.456815
| 41.47354
| 0.674831
| 0.54094
| 15.794522
| 33.204986
| 20.256291
| 41.938346
| 39.32155
| 39.881183
| 39.919904
| 68.603504
| 40.462049
| 43.240266
| 70.059386
| 85.837649
| 56.6176
| -29.940614
| 5,189,862,800
| 0.100362
| 54
| 25.504046
| 41.259343
| 1.021674
| 43.302691
| 39.215995
| 0.763143
| 41.30525
| 42.831537
| 39.778964
| 43.240266
| 38.091477
| 40.665871
| 42.754852
| 42.530993
| 42.241154
| 43.04469
| 43.268549
| 42.025152
| 41.273429
| 40.665871
| 40.058314
| 39.193318
| 38.091477
| 43.240266
| 1
| 0.02639
| 0
| 126,774,000
|
AAPL
| 2018-03-14T00:00:00
| 42.047913
| 42.538048
| 41.899457
| 42.49092
| 117,473,600
| 41.868361
| 41.425471
| 40.65143
| 40.517585
| 40.471029
| 40.176524
| 38.022246
| 41.977951
| 41.919585
| 41.799967
| 41.333268
| 41.18419
| 40.653157
| 40.259803
| 39.839242
| 37.939228
| 42.068913
| 41.789678
| 41.496018
| 40.674403
| 40.574845
| 40.503208
| 39.309539
| 42.68616
| 42.585569
| 42.399979
| 42.537368
| 41.838865
| 40.725872
| 40.549107
| 41.514821
| 0.648218
| 0.562396
| 15.909219
| 31.359249
| 22.063534
| 41.938346
| 39.32155
| 39.274522
| 39.438799
| 62.364543
| 40.636426
| 43.240266
| 54.207872
| 72.793253
| 30.476362
| -45.792128
| 5,072,389,200
| 0.044444
| 53
| 25.5143
| 41.425471
| 0.842343
| 43.110157
| 39.740784
| 0.760282
| 41.37598
| 42.896545
| 39.855415
| 43.240266
| 38.381332
| 40.810799
| 42.628384
| 42.016501
| 41.624551
| 43.020334
| 43.632216
| 42.093558
| 41.384154
| 40.810799
| 40.237445
| 39.421144
| 38.381332
| 43.240266
| 1
| -0.028496
| 0
| 117,473,600
|
AAPL
| 2018-03-15T00:00:00
| 42.097408
| 42.472082
| 41.960739
| 42.062063
| 90,975,200
| 41.954371
| 41.558373
| 40.837662
| 40.550997
| 40.484824
| 40.232748
| 38.053762
| 42.001843
| 41.951916
| 41.845727
| 41.402735
| 41.254438
| 40.709795
| 40.308161
| 39.883958
| 37.980603
| 42.110558
| 41.853672
| 41.607247
| 40.736357
| 40.617644
| 40.541245
| 39.350088
| 42.479432
| 42.510706
| 42.427485
| 42.532876
| 42.063446
| 40.881711
| 40.642203
| 41.555245
| 0.62393
| 0.574703
| 16.015724
| 29.924842
| 21.054324
| 42.152778
| 39.32155
| 38.90196
| 39.204113
| 57.418856
| 40.636426
| 43.240266
| 56.108745
| 60.125335
| 24.506698
| -43.891255
| 5,163,364,400
| -0.024802
| 54
| 25.522257
| 41.558373
| 0.71211
| 42.982593
| 40.134153
| 0.743789
| 41.444688
| 42.932265
| 39.95711
| 43.240266
| 39.823456
| 41.531861
| 42.161806
| 41.785564
| 41.523215
| 42.424155
| 42.800397
| 42.433899
| 41.935045
| 41.531861
| 41.128678
| 40.554654
| 39.823456
| 43.240266
| 0
| 0.024719
| 90,975,200
| 0
|
AAPL
| 2018-03-16T00:00:00
| 41.948956
| 42.208159
| 41.854697
| 42.097407
| 157,618,800
| 41.997022
| 41.617637
| 41.059166
| 40.58158
| 40.499392
| 40.286856
| 38.085595
| 41.991265
| 41.951378
| 41.861609
| 41.452391
| 41.307862
| 40.758389
| 40.35134
| 39.924849
| 38.020089
| 42.109574
| 41.89087
| 41.692731
| 40.791179
| 40.656174
| 40.575229
| 39.388846
| 42.184994
| 42.308267
| 42.386798
| 42.495017
| 42.258744
| 41.035098
| 40.733503
| 41.594002
| 0.585947
| 0.576952
| 15.949884
| 28.93944
| 21.348933
| 42.152778
| 39.32155
| 38.728879
| 39.204113
| 47.417128
| 40.636426
| 43.240266
| 50.407444
| 53.574687
| 14.848271
| -49.592556
| 5,005,745,600
| -0.124725
| 53
| 25.5359
| 41.617637
| 0.691515
| 43.000667
| 40.234608
| 0.70356
| 41.492713
| 42.899833
| 40.085594
| 43.240266
| 40.297103
| 41.768685
| 42.176743
| 41.881404
| 41.665401
| 42.392747
| 42.688085
| 42.54568
| 42.115978
| 41.768685
| 41.421392
| 40.92694
| 40.297103
| 43.240266
| 1
| -0.029906
| 0
| 157,618,800
|
AAPL
| 2018-03-19T00:00:00
| 41.308002
| 41.819345
| 40.92155
| 41.784
| 133,787,200
| 41.961204
| 41.651451
| 41.237216
| 40.595589
| 40.508607
| 40.334741
| 38.113734
| 41.854613
| 41.834401
| 41.776438
| 41.439265
| 41.307873
| 40.779943
| 40.376515
| 39.952239
| 38.052805
| 41.984297
| 41.861381
| 41.711872
| 40.819666
| 40.677453
| 40.59545
| 39.42091
| 41.780232
| 41.934796
| 42.17618
| 42.391893
| 42.400831
| 41.174095
| 40.815685
| 41.628618
| 0.498382
| 0.561238
| 15.022744
| 26.23518
| 27.841208
| 42.080908
| 39.32155
| 38.620924
| 39.204113
| 42.474507
| 40.636426
| 43.240266
| 25.791757
| 44.102649
| -13.942959
| -74.208243
| 4,871,958,400
| -0.098794
| 52
| 25.547011
| 41.651451
| 0.656411
| 42.964274
| 40.338629
| 0.737897
| 41.475122
| 42.950915
| 39.999328
| 43.240266
| 40.297103
| 41.768685
| 42.003937
| 41.799715
| 41.650474
| 42.153178
| 42.3574
| 42.54568
| 42.115978
| 41.768685
| 41.421392
| 40.92694
| 40.297103
| 43.240266
| 1
| -0.076461
| 0
| 133,787,200
|
AAPL
| 2018-03-21T00:00:00
| 40.358364
| 41.258514
| 40.356005
| 41.246731
| 148,219,600
| 41.838905
| 41.693748
| 41.42064
| 40.58889
| 40.529236
| 40.418138
| 38.161676
| 41.465643
| 41.48562
| 41.495452
| 41.328985
| 41.233839
| 40.782773
| 40.399543
| 39.986321
| 38.107674
| 41.577663
| 41.70037
| 41.639541
| 40.837571
| 40.693631
| 40.614008
| 39.474635
| 40.864122
| 41.045552
| 41.37428
| 42.016106
| 42.507556
| 41.39162
| 40.944772
| 41.68247
| 0.284437
| 0.483754
| 14.365141
| 22.975846
| 32.393112
| 41.798136
| 40.665871
| 38.161245
| 38.834789
| 41.19046
| 40.356005
| 43.240266
| 0.081779
| 17.040736
| -48.13895
| -99.918221
| 4,645,141,200
| -0.086444
| 50
| 25.565066
| 41.693748
| 0.599007
| 42.891762
| 40.495735
| 0.673096
| 41.353145
| 42.699336
| 40.006954
| 43.240266
| 40.356005
| 41.798136
| 41.39283
| 41.124199
| 40.954537
| 41.562493
| 41.831124
| 42.559581
| 42.138479
| 41.798136
| 41.457793
| 40.973237
| 40.356005
| 43.240266
| 1
| -0.149009
| 0
| 148,219,600
|
AAPL
| 2018-03-22T00:00:00
| 39.788113
| 40.690617
| 39.729202
| 40.059099
| 165,963,200
| 41.648271
| 41.650744
| 41.43459
| 40.5664
| 40.524506
| 40.447925
| 38.180737
| 41.130137
| 41.176982
| 41.232785
| 41.188905
| 41.122629
| 40.743767
| 40.383453
| 39.982397
| 38.124395
| 41.204792
| 41.518881
| 41.513962
| 40.806168
| 40.674128
| 40.601532
| 39.490818
| 40.206392
| 40.428462
| 40.776426
| 41.680612
| 42.450053
| 41.448892
| 40.977808
| 41.69628
| 0.12717
| 0.412437
| 15.153974
| 20.970127
| 35.256691
| 41.484734
| 40.810799
| 38.161245
| 38.834789
| 33.556846
| 39.729202
| 43.240266
| 1.677851
| 9.002767
| -73.585091
| -98.322149
| 4,479,178,000
| -0.126222
| 49
| 25.57747
| 41.650744
| 0.700326
| 43.051395
| 40.250092
| 0.676967
| 41.204094
| 42.558027
| 39.850161
| 43.240266
| 39.729202
| 41.484734
| 40.657628
| 40.056742
| 39.755119
| 40.95925
| 41.560136
| 42.411655
| 41.89904
| 41.484734
| 41.070429
| 40.48057
| 39.729202
| 43.240266
| 1
| -0.176587
| 0
| 165,963,200
|
AAPL
| 2018-03-23T00:00:00
| 38.866764
| 40.040259
| 38.866764
| 39.679728
| 164,115,200
| 41.293866
| 41.526326
| 41.358714
| 40.52567
| 40.511403
| 40.455309
| 38.19412
| 40.677462
| 40.756942
| 40.868782
| 40.977802
| 40.949101
| 40.670159
| 40.34354
| 39.960305
| 38.131782
| 40.699064
| 41.25374
| 41.316437
| 40.739515
| 40.630503
| 40.570222
| 39.497644
| 39.382958
| 39.650349
| 40.036175
| 41.21782
| 42.307578
| 41.460503
| 40.981162
| 41.697638
| -0.070993
| 0.315751
| 16.581363
| 18.811503
| 39.192673
| 41.053515
| 41.053515
| 38.137958
| 38.834789
| 26.869346
| 38.866764
| 43.240266
| 0
| 0.586543
| -105.409652
| -100
| 4,315,062,800
| -0.22938
| 48
| 25.588921
| 41.526326
| 0.936742
| 43.39981
| 39.652843
| 0.70659
| 40.981491
| 42.394671
| 39.568311
| 43.240266
| 38.866764
| 41.053515
| 40.069311
| 39.448004
| 39.107896
| 40.409419
| 41.030726
| 42.20812
| 41.569588
| 41.053515
| 40.537442
| 39.802694
| 38.866764
| 43.240266
| 1
| -0.199284
| 0
| 164,115,200
|
AAPL
| 2018-03-26T00:00:00
| 40.711842
| 40.789604
| 39.220228
| 39.604326
| 150,164,800
| 41.082967
| 41.453278
| 41.361919
| 40.517196
| 40.523402
| 40.472563
| 38.21717
| 40.684338
| 40.748742
| 40.844637
| 40.953623
| 40.930851
| 40.671794
| 40.353232
| 39.975187
| 38.157454
| 40.593241
| 41.17617
| 41.266677
| 40.746816
| 40.635777
| 40.575302
| 39.522696
| 39.249591
| 39.423745
| 39.671817
| 40.826696
| 42.15355
| 41.466927
| 40.97906
| 41.694825
| -0.078253
| 0.23695
| 16.856913
| 21.910414
| 33.167903
| 40.702406
| 41.053515
| 38.46491
| 38.834789
| 44.154757
| 38.866764
| 43.240266
| 42.187643
| 14.621832
| -60.181398
| -57.812357
| 4,465,227,600
| -0.22102
| 49
| 25.600835
| 41.453278
| 0.940631
| 43.334539
| 39.572016
| 0.808253
| 40.95581
| 42.572316
| 39.339305
| 43.240266
| 38.866764
| 41.053515
| 39.257929
| 38.475599
| 38.084434
| 39.649094
| 40.431424
| 42.20812
| 41.569588
| 41.053515
| 40.537442
| 39.802694
| 38.866764
| 43.240266
| 0
| -0.117692
| 150,164,800
| 0
|
AAPL
| 2018-03-27T00:00:00
| 39.667946
| 41.272666
| 39.333335
| 40.926272
| 163,690,400
| 40.808917
| 41.334868
| 41.328835
| 40.479347
| 40.523453
| 40.473952
| 38.242001
| 40.48106
| 40.552234
| 40.663608
| 40.836744
| 40.833704
| 40.632427
| 40.335198
| 39.969103
| 38.172484
| 40.335964
| 41.006138
| 41.136372
| 40.713512
| 40.613265
| 40.559369
| 39.537132
| 39.315061
| 39.349436
| 39.425686
| 40.433337
| 41.967396
| 41.452139
| 40.962876
| 41.684116
| -0.166324
| 0.156296
| 16.508797
| 22.339402
| 28.422329
| 40.669423
| 41.053515
| 38.56683
| 38.834789
| 40.746999
| 38.866764
| 43.240266
| 18.318998
| 20.168881
| -66.063777
| -81.681002
| 4,301,537,200
| -0.213797
| 48
| 25.612904
| 41.334868
| 1.009904
| 43.354676
| 39.315061
| 0.90638
| 40.833157
| 42.645918
| 39.020396
| 43.240266
| 38.866764
| 41.053515
| 40.240558
| 39.691512
| 38.671182
| 41.260888
| 41.809933
| 42.20812
| 41.569588
| 41.053515
| 40.537442
| 39.802694
| 38.866764
| 43.240266
| 1
| -0.147344
| 0
| 163,690,400
|
AAPL
| 2018-03-28T00:00:00
| 39.229641
| 40.063815
| 38.925665
| 39.411086
| 166,674,000
| 40.52709
| 41.197725
| 41.285571
| 40.436957
| 40.51669
| 40.475985
| 38.268786
| 40.230776
| 40.311762
| 40.442997
| 40.690643
| 40.710315
| 40.577416
| 40.306105
| 39.95446
| 38.183003
| 40.048823
| 40.80564
| 40.974895
| 40.664504
| 40.579218
| 40.534729
| 39.546959
| 39.360329
| 39.304207
| 39.221825
| 40.039475
| 41.749722
| 41.413876
| 40.931391
| 41.66444
| -0.268394
| 0.071358
| 16.562641
| 20.486819
| 29.035699
| 40.537462
| 41.053515
| 38.56683
| 38.834789
| 35.512542
| 38.866764
| 43.240266
| 8.29717
| 22.934604
| -96.952905
| -91.70283
| 4,134,863,200
| -0.188411
| 47
| 25.62479
| 41.197725
| 1.100896
| 43.399516
| 38.995934
| 0.952499
| 40.680441
| 42.585439
| 38.775443
| 43.240266
| 38.866764
| 41.053515
| 40.091316
| 38.909965
| 38.151984
| 40.849296
| 42.030647
| 42.20812
| 41.569588
| 41.053515
| 40.537442
| 39.802694
| 38.866764
| 43.240266
| 1
| -0.171959
| 0
| 166,674,000
|
AAPL
| 2018-03-29T00:00:00
| 39.535976
| 40.471475
| 39.32861
| 39.543045
| 153,594,000
| 40.270947
| 41.112659
| 41.241082
| 40.387035
| 40.513855
| 40.478229
| 38.29574
| 40.091816
| 40.17071
| 40.303456
| 40.585674
| 40.619981
| 40.536575
| 40.285838
| 39.946173
| 38.196465
| 39.868621
| 40.647379
| 40.840311
| 40.629172
| 40.55341
| 40.516115
| 39.559568
| 39.370946
| 39.290187
| 39.083592
| 39.699944
| 41.520688
| 41.362724
| 40.891375
| 41.637902
| -0.320868
| -0.007088
| 16.104439
| 21.582546
| 26.457571
| 40.343054
| 41.053515
| 38.56683
| 38.834789
| 32.246847
| 38.866764
| 43.240266
| 15.301521
| 13.972563
| -74.513806
| -84.698479
| 4,288,457,200
| -0.202999
| 48
| 25.635971
| 41.112659
| 1.161727
| 43.436112
| 38.789205
| 0.989696
| 40.571444
| 42.550837
| 38.592052
| 43.240266
| 38.866764
| 41.053515
| 39.406373
| 38.748932
| 38.268223
| 39.887082
| 40.544524
| 42.20812
| 41.569588
| 41.053515
| 40.537442
| 39.802694
| 38.866764
| 43.240266
| 0
| -0.092145
| 0
| 153,594,000
|
AAPL
| 2018-04-02T00:00:00
| 39.27676
| 39.809313
| 38.755994
| 39.267336
| 150,347,200
| 40.003727
| 41.000375
| 41.157948
| 40.331179
| 40.497238
| 40.467616
| 38.323063
| 39.928805
| 40.008174
| 40.145502
| 40.466681
| 40.516656
| 40.487171
| 40.259283
| 39.932917
| 38.207214
| 39.68786
| 40.472531
| 40.689209
| 40.585631
| 40.520854
| 40.492323
| 39.569329
| 39.25769
| 39.281853
| 39.023896
| 39.403063
| 41.281773
| 41.296609
| 40.843293
| 41.604469
| -0.379002
| -0.08147
| 16.2185
| 19.963394
| 28.551081
| 40.208728
| 40.99813
| 38.56683
| 38.834789
| 27.698711
| 38.755994
| 43.240266
| 11.61317
| 11.737287
| -95.06215
| -88.38683
| 4,138,110,000
| -0.259098
| 47
| 25.646694
| 41.000375
| 1.226742
| 43.453858
| 38.546891
| 1.024369
| 40.448141
| 42.496879
| 38.399403
| 43.240266
| 38.755994
| 40.99813
| 39.778687
| 39.0859
| 38.635823
| 40.228764
| 40.921551
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 1
| -0.123443
| 150,347,200
| 0
|
AAPL
| 2018-04-03T00:00:00
| 39.67971
| 39.764542
| 38.852609
| 39.502979
| 121,112,000
| 39.840898
| 40.901051
| 41.058224
| 40.287135
| 40.489029
| 40.456939
| 38.353415
| 39.878986
| 39.948453
| 40.073842
| 40.395139
| 40.452276
| 40.455506
| 40.244032
| 39.927903
| 38.221866
| 39.628947
| 40.346753
| 40.575499
| 40.560084
| 40.49934
| 40.476721
| 39.582828
| 39.310555
| 39.314663
| 39.100423
| 39.174585
| 41.051273
| 41.226865
| 40.794724
| 41.566961
| -0.388085
| -0.142793
| 16.324414
| 18.658292
| 26.684561
| 40.01433
| 40.99813
| 39.043992
| 38.834789
| 32.808827
| 38.755994
| 42.538048
| 24.423673
| 17.112788
| -82.049772
| -75.576327
| 4,259,222,000
| -0.239638
| 48
| 25.655575
| 40.901051
| 1.250191
| 43.401432
| 38.400669
| 1.017805
| 40.374957
| 42.410567
| 38.339348
| 43.240266
| 38.755994
| 40.99813
| 39.280689
| 38.752065
| 38.22737
| 39.805384
| 40.334008
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 0
| -0.049586
| 121,112,000
| 0
|
AAPL
| 2018-04-04T00:00:00
| 40.438488
| 40.532743
| 38.826699
| 38.85262
| 138,422,000
| 39.75536
| 40.841434
| 40.994318
| 40.26512
| 40.489153
| 40.452541
| 38.389913
| 39.990886
| 40.037551
| 40.129942
| 40.39908
| 40.451215
| 40.454838
| 40.249149
| 39.938014
| 38.243922
| 39.7376
| 40.3027
| 40.527827
| 40.566019
| 40.49801
| 40.476356
| 39.603575
| 39.675992
| 39.593026
| 39.371211
| 39.085739
| 40.853697
| 41.167424
| 40.755662
| 41.529358
| -0.330249
| -0.180284
| 15.450313
| 21.727286
| 23.578952
| 40.01433
| 40.99813
| 39.509469
| 38.837308
| 40.345033
| 38.755994
| 42.472082
| 45.275954
| 27.104266
| -52.112056
| -54.724046
| 4,397,644,000
| -0.173079
| 49
| 25.66626
| 40.841434
| 1.241961
| 43.325355
| 38.357512
| 1.094051
| 40.381008
| 42.569111
| 38.192905
| 43.240266
| 38.755994
| 40.99813
| 39.432287
| 39.100033
| 38.520355
| 40.011965
| 40.344219
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 0
| 0.01381
| 138,422,000
| 0
|
AAPL
| 2018-04-05T00:00:00
| 40.718899
| 41.055865
| 40.549236
| 40.667057
| 107,732,800
| 39.791414
| 40.81516
| 40.944174
| 40.248526
| 40.493173
| 40.447603
| 38.423073
| 40.136489
| 40.161432
| 40.22055
| 40.428154
| 40.471806
| 40.465194
| 40.261511
| 39.953477
| 38.268549
| 39.912789
| 40.29103
| 40.506641
| 40.583814
| 40.504056
| 40.48163
| 39.626749
| 40.22518
| 40.054209
| 39.748144
| 39.134462
| 40.691212
| 41.120008
| 40.729819
| 41.493383
| -0.258804
| -0.195988
| 14.636136
| 24.460962
| 22.555913
| 40.01433
| 40.99813
| 39.710355
| 38.96573
| 41.953235
| 38.755994
| 42.208159
| 56.860104
| 42.186577
| -4.76168
| -43.139896
| 4,505,376,800
| -0.185751
| 50
| 25.674723
| 40.81516
| 1.238541
| 43.292242
| 38.338077
| 1.101625
| 40.413188
| 42.616439
| 38.209937
| 43.240266
| 38.755994
| 40.99813
| 39.932643
| 39.332544
| 38.226599
| 41.038588
| 41.638688
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 0
| 0.067944
| 107,732,800
| 0
|
AAPL
| 2018-04-06T00:00:00
| 39.677361
| 40.64349
| 39.634943
| 40.287672
| 140,021,200
| 39.780339
| 40.714305
| 40.881776
| 40.224337
| 40.477829
| 40.433091
| 38.452574
| 40.044663
| 40.073419
| 40.136983
| 40.3599
| 40.410695
| 40.434298
| 40.246138
| 39.948009
| 38.282567
| 39.892052
| 40.182668
| 40.409193
| 40.561416
| 40.482588
| 40.466378
| 39.63923
| 40.39955
| 40.252098
| 39.962381
| 39.200688
| 40.534071
| 41.060919
| 40.705426
| 41.455448
| -0.282965
| -0.213384
| 14.254791
| 22.606386
| 27.240839
| 40.01433
| 40.99813
| 40.087374
| 38.982219
| 37.992032
| 38.755994
| 41.819345
| 30.077085
| 44.071048
| -46.023882
| -69.922915
| 4,365,355,600
| -0.258311
| 49
| 25.684948
| 40.714305
| 1.245279
| 43.204864
| 38.223746
| 1.153803
| 40.343109
| 42.650716
| 38.035502
| 43.240266
| 38.755994
| 40.99813
| 40.774667
| 40.493469
| 40.268038
| 41.000097
| 41.281295
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 1
| 0.013889
| 0
| 140,021,200
|
AAPL
| 2018-04-09T00:00:00
| 40.070881
| 40.78723
| 40.023753
| 40.030822
| 116,070,800
| 39.90075
| 40.597308
| 40.823713
| 40.222616
| 40.460066
| 40.423876
| 38.483041
| 40.049907
| 40.072958
| 40.126813
| 40.333626
| 40.384555
| 40.420046
| 40.241526
| 39.950443
| 38.300361
| 39.944878
| 40.12139
| 40.346817
| 40.555398
| 40.471878
| 40.459206
| 39.655332
| 40.368691
| 40.305564
| 40.101639
| 39.309111
| 40.393754
| 40.999771
| 40.686591
| 41.41791
| -0.267277
| -0.224162
| 13.734715
| 21.861465
| 25.139158
| 40.01433
| 40.99813
| 40.205786
| 38.982219
| 43.284736
| 38.755994
| 41.661462
| 45.2556
| 44.064263
| -23.746364
| -54.7444
| 4,481,426,400
| -0.343519
| 50
| 25.693651
| 40.597308
| 1.18601
| 42.969329
| 38.225288
| 1.159694
| 40.317183
| 42.63657
| 37.997795
| 43.240266
| 38.755994
| 40.99813
| 39.985264
| 39.327039
| 38.976718
| 40.335586
| 40.993811
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 0
| 0.067603
| 116,070,800
| 0
|
AAPL
| 2018-04-10T00:00:00
| 40.82494
| 41.001671
| 40.419636
| 40.766029
| 113,634,400
| 39.91206
| 40.497514
| 40.790063
| 40.234098
| 40.45824
| 40.423843
| 38.517558
| 40.204913
| 40.209682
| 40.234217
| 40.37829
| 40.418431
| 40.435925
| 40.256879
| 39.967759
| 38.325481
| 40.112912
| 40.143069
| 40.346911
| 40.579018
| 40.48148
| 40.467148
| 39.678635
| 40.435675
| 40.440315
| 40.317944
| 39.493106
| 40.288546
| 40.949343
| 40.679578
| 41.384212
| -0.191788
| -0.217687
| 12.999424
| 21.938144
| 23.501559
| 39.905929
| 40.99813
| 40.205786
| 38.982219
| 47.64389
| 38.755994
| 41.272666
| 82.209584
| 52.51409
| 10.883885
| -17.790416
| 4,595,060,800
| -0.347303
| 51
| 25.702607
| 40.497514
| 1.067076
| 42.631666
| 38.363362
| 1.194872
| 40.36554
| 42.755284
| 37.975796
| 43.240266
| 38.755994
| 40.99813
| 40.293955
| 39.800679
| 39.530478
| 40.564156
| 41.057432
| 42.181978
| 41.527274
| 40.99813
| 40.468986
| 39.715628
| 38.755994
| 43.240266
| 0
| 0.11319
| 113,634,400
| 0
|
AAPL
| 2018-04-11T00:00:00
| 40.634064
| 40.982813
| 40.459688
| 40.584577
| 89,726,400
| 40.008672
| 40.408794
| 40.750193
| 40.258426
| 40.454463
| 40.428075
| 38.550364
| 40.290743
| 40.286842
| 40.295732
| 40.401543
| 40.435018
| 40.443695
| 40.266805
| 39.980953
| 38.348452
| 40.244186
| 40.156074
| 40.334911
| 40.594703
| 40.486107
| 40.47131
| 39.699695
| 40.568594
| 40.575666
| 40.539525
| 39.701385
| 40.206868
| 40.903385
| 40.681647
| 41.353774
| -0.145685
| -0.203287
| 12.316653
| 21.105995
| 22.610108
| 39.905929
| 40.99813
| 40.205786
| 38.982219
| 51.497299
| 38.755994
| 41.272666
| 74.625124
| 67.363436
| 14.37266
| -25.374876
| 4,505,334,400
| -0.332103
| 50
| 25.709582
| 40.408794
| 0.969099
| 42.346993
| 38.470596
| 1.165248
| 40.391114
| 42.721611
| 38.060617
| 42.538048
| 38.755994
| 40.647021
| 40.748749
| 40.495827
| 40.166713
| 41.077862
| 41.330784
| 41.645483
| 41.093303
| 40.647021
| 40.200739
| 39.565353
| 38.755994
| 42.538048
| 1
| 0.051601
| 89,726,400
| 0
|
AAPL
| 2018-04-12T00:00:00
| 41.03466
| 41.237312
| 40.775453
| 40.862643
| 91,557,200
| 40.189174
| 40.358132
| 40.741804
| 40.295412
| 40.453963
| 40.441616
| 38.585708
| 40.439527
| 40.422809
| 40.409413
| 40.459099
| 40.481145
| 40.46687
| 40.287012
| 40.001819
| 38.375181
| 40.430729
| 40.21568
| 40.356793
| 40.625144
| 40.501376
| 40.483322
| 39.724414
| 40.850404
| 40.76975
| 40.765981
| 39.941931
| 40.154152
| 40.868045
| 40.695321
| 41.328104
| -0.075948
| -0.177819
| 11.512412
| 22.054419
| 21.592949
| 39.996653
| 40.99813
| 40.247023
| 38.982219
| 56.896982
| 38.755994
| 41.272666
| 90.542835
| 82.459181
| 41.321537
| -9.457165
| 4,596,891,600
| -0.307327
| 51
| 25.716883
| 40.358132
| 0.90314
| 42.164412
| 38.551852
| 1.139665
| 40.452404
| 42.731734
| 38.173074
| 42.472082
| 38.755994
| 40.614038
| 40.692188
| 40.401563
| 40.169063
| 40.924688
| 41.215313
| 41.595085
| 41.052536
| 40.614038
| 40.175539
| 39.551237
| 38.755994
| 42.472082
| 0
| 0.098685
| 91,557,200
| 0
|
AAPL
| 2018-04-13T00:00:00
| 41.173698
| 41.435261
| 40.966336
| 41.185481
| 100,497,200
| 40.352946
| 40.311946
| 40.720974
| 40.33302
| 40.455316
| 40.451807
| 38.624182
| 40.586361
| 40.559334
| 40.526996
| 40.524062
| 40.534418
| 40.494589
| 40.310346
| 40.025024
| 38.403026
| 40.609734
| 40.293353
| 40.390016
| 40.659586
| 40.520316
| 40.497819
| 39.750165
| 41.123342
| 41.014272
| 40.96524
| 40.219389
| 40.127383
| 40.842883
| 40.71938
| 41.307344
| -0.009353
| -0.144126
| 11.013979
| 22.786045
| 20.809277
| 40.13098
| 40.99813
| 40.290617
| 38.982219
| 63.973635
| 38.755994
| 41.435261
| 90.237532
| 85.135164
| 56.57653
| -9.762468
| 4,697,388,800
| -0.294635
| 52
| 25.724962
| 40.311946
| 0.830186
| 41.972319
| 38.651573
| 1.089339
| 40.521099
| 42.699776
| 38.342422
| 42.208159
| 38.755994
| 40.482077
| 41.015809
| 40.794305
| 40.553949
| 41.256164
| 41.477668
| 41.393448
| 40.889432
| 40.482077
| 40.074721
| 39.494757
| 38.755994
| 42.208159
| 0
| 0.138448
| 0
| 100,497,200
|
AAPL
| 2018-04-16T00:00:00
| 41.430538
| 41.517724
| 41.197252
| 41.244379
| 86,313,600
| 40.568324
| 40.286025
| 40.681763
| 40.374122
| 40.473987
| 40.466796
| 38.661494
| 40.755197
| 40.717735
| 40.666002
| 40.606469
| 40.60335
| 40.531293
| 40.339824
| 40.052856
| 38.433151
| 40.805659
| 40.399885
| 40.444598
| 40.702626
| 40.54598
| 40.517199
| 39.778089
| 41.380638
| 41.286521
| 41.193763
| 40.520222
| 40.130329
| 40.829884
| 40.754127
| 41.291812
| 0.063417
| -0.102617
| 10.656989
| 22.819051
| 20.229215
| 40.172212
| 40.99813
| 40.290617
| 38.982219
| 55.390473
| 38.755994
| 41.517724
| 96.843055
| 92.541141
| 69.539653
| -3.156945
| 4,783,702,400
| -0.25902
| 53
| 25.73201
| 40.286025
| 0.783145
| 41.852314
| 38.719736
| 0.976566
| 40.607712
| 42.560845
| 38.65458
| 41.819345
| 38.755994
| 40.287669
| 41.191765
| 40.948269
| 40.72284
| 41.417194
| 41.66069
| 41.096394
| 40.649145
| 40.287669
| 39.926194
| 39.411551
| 38.755994
| 41.819345
| 0
| 0.171753
| 86,313,600
| 0
|
AAPL
| 2018-04-17T00:00:00
| 42.00079
| 42.165738
| 41.569565
| 41.588417
| 106,421,600
| 40.800432
| 40.320665
| 40.648961
| 40.460799
| 40.500167
| 40.487887
| 38.704161
| 41.004315
| 40.951018
| 40.871354
| 40.733226
| 40.710846
| 40.58892
| 40.383534
| 40.091429
| 38.46865
| 41.066108
| 40.563196
| 40.546062
| 40.766417
| 40.586159
| 40.547576
| 39.811316
| 41.734013
| 41.620568
| 41.520395
| 40.855813
| 40.176735
| 40.837323
| 40.802747
| 41.28349
| 0.165198
| -0.049054
| 11.10491
| 26.75702
| 19.009688
| 40.900341
| 40.99813
| 40.290617
| 38.982219
| 68.835389
| 38.755994
| 42.165738
| 95.162437
| 94.081008
| 97.379778
| -4.837563
| 4,890,124,000
| -0.235887
| 54
| 25.741005
| 40.320665
| 0.843707
| 42.008078
| 38.633252
| 0.890557
| 40.740386
| 42.5215
| 38.959272
| 42.165738
| 38.755994
| 40.460866
| 41.381838
| 41.245952
| 41.061365
| 41.566425
| 41.702311
| 41.361039
| 40.863216
| 40.460866
| 40.058516
| 39.485679
| 38.755994
| 42.165738
| 0
| 0.19937
| 106,421,600
| 0
|
AAPL
| 2018-04-18T00:00:00
| 41.906528
| 42.13746
| 41.680314
| 41.89946
| 83,018,000
| 40.947236
| 40.351298
| 40.628884
| 40.564413
| 40.523589
| 40.500618
| 38.745961
| 41.184758
| 41.124747
| 41.030612
| 40.83989
| 40.802821
| 40.640591
| 40.423613
| 40.127372
| 38.502858
| 41.267216
| 40.714231
| 40.642798
| 40.823112
| 40.623168
| 40.575667
| 39.84318
| 42.022392
| 41.911726
| 41.823515
| 41.191322
| 40.254879
| 40.860833
| 40.86066
| 41.281246
| 0.235539
| 0.007864
| 11.520836
| 25.718783
| 18.272067
| 40.900341
| 40.99813
| 40.49917
| 39.190772
| 72.884579
| 38.755994
| 42.165738
| 92.397973
| 94.801155
| 90.389508
| -7.602027
| 4,807,106,000
| -0.214995
| 53
| 25.747975
| 40.351298
| 0.890714
| 42.132726
| 38.56987
| 0.841914
| 40.851447
| 42.535275
| 39.16762
| 42.165738
| 38.755994
| 40.460866
| 41.912031
| 41.658324
| 41.315857
| 42.254497
| 42.508204
| 41.361039
| 40.863216
| 40.460866
| 40.058516
| 39.485679
| 38.755994
| 42.165738
| 1
| 0.121985
| 83,018,000
| 0
|
AAPL
| 2018-04-19T00:00:00
| 40.718899
| 41.32921
| 40.685909
| 40.945113
| 139,235,200
| 40.947236
| 40.369325
| 40.575724
| 40.613577
| 40.536965
| 40.497203
| 38.782429
| 41.091586
| 41.050956
| 40.982656
| 40.82889
| 40.796366
| 40.643662
| 40.431384
| 40.139085
| 38.524908
| 41.2257
| 40.74924
| 40.649722
| 40.829171
| 40.628308
| 40.57999
| 39.862811
| 41.825419
| 41.812455
| 41.824174
| 41.407671
| 40.323391
| 40.875067
| 40.912447
| 41.279578
| 0.193226
| 0.044937
| 10.919017
| 23.137234
| 24.615351
| 41.094746
| 40.647021
| 40.629948
| 39.32155
| 58.788473
| 38.755994
| 42.165738
| 57.56751
| 81.709307
| 30.55742
| -42.43249
| 4,667,870,800
| -0.206927
| 52
| 25.758793
| 40.369325
| 0.894505
| 42.158334
| 38.580315
| 0.840398
| 40.838824
| 42.51962
| 39.158027
| 42.165738
| 38.755994
| 40.460866
| 41.908101
| 41.678742
| 41.450955
| 42.135888
| 42.365247
| 41.361039
| 40.863216
| 40.460866
| 40.058516
| 39.485679
| 38.755994
| 42.165738
| 1
| 0.055212
| 0
| 139,235,200
|
AAPL
| 2018-04-20T00:00:00
| 39.050549
| 40.346578
| 38.98221
| 40.200481
| 261,964,400
| 40.884555
| 40.332447
| 40.453849
| 40.645756
| 40.518614
| 40.47708
| 38.809867
| 40.683379
| 40.687246
| 40.685409
| 40.667223
| 40.662072
| 40.581187
| 40.395046
| 40.11753
| 38.530138
| 40.880848
| 40.623643
| 40.532401
| 40.767875
| 40.589192
| 40.551343
| 39.865479
| 40.848942
| 41.063475
| 41.318309
| 41.387358
| 40.335871
| 40.850827
| 40.94002
| 41.271587
| 0.024785
| 0.040906
| 12.022083
| 20.053071
| 34.410813
| 40.573974
| 40.614038
| 40.629948
| 39.32155
| 48.61034
| 38.826699
| 42.165738
| 6.704011
| 52.223164
| -58.858463
| -93.295989
| 4,405,906,400
| -0.233487
| 51
| 25.77684
| 40.332447
| 0.934057
| 42.200561
| 38.464332
| 0.88921
| 40.668512
| 42.446933
| 38.890091
| 42.165738
| 38.755994
| 40.460866
| 40.911339
| 40.493469
| 40.268038
| 41.13677
| 41.55464
| 41.361039
| 40.863216
| 40.460866
| 40.058516
| 39.485679
| 38.755994
| 42.165738
| 1
| -0.002155
| 0
| 261,964,400
|
AAPL
| 2018-04-23T00:00:00
| 38.937462
| 39.333338
| 38.666472
| 39.312132
| 146,062,000
| 40.771213
| 40.335982
| 40.333389
| 40.696278
| 40.49885
| 40.457892
| 38.838325
| 40.334195
| 40.369103
| 40.416494
| 40.509972
| 40.52941
| 40.516727
| 40.356688
| 40.094162
| 38.534191
| 40.526831
| 40.490787
| 40.415755
| 40.700884
| 40.547583
| 40.520856
| 39.866749
| 39.626141
| 40.047529
| 40.559377
| 41.180757
| 40.298855
| 40.792055
| 40.942813
| 41.256994
| -0.116489
| 0.009427
| 13.286881
| 19.005446
| 35.086613
| 40.416105
| 40.437315
| 40.737164
| 39.32155
| 45.271842
| 38.666472
| 42.165738
| 7.744203
| 24.005241
| -92.704143
| -92.255797
| 4,259,844,400
| -0.183017
| 50
| 25.786795
| 40.335982
| 0.928335
| 42.192651
| 38.479312
| 0.871706
| 40.50365
| 42.247061
| 38.760238
| 42.165738
| 38.666472
| 40.416105
| 39.459779
| 38.57298
| 38.095411
| 39.937348
| 40.824147
| 41.339911
| 40.829018
| 40.416105
| 40.003191
| 39.415315
| 38.666472
| 42.165738
| 1
| -0.051194
| 0
| 146,062,000
|
AAPL
| 2018-04-24T00:00:00
| 38.39547
| 39.194295
| 37.990166
| 39.038771
| 134,768,000
| 40.528266
| 40.220163
| 40.216888
| 40.727052
| 40.469356
| 40.435677
| 38.862383
| 39.94645
| 40.010261
| 40.105567
| 40.317744
| 40.36526
| 40.43354
| 40.305077
| 40.060525
| 38.532811
| 40.094878
| 40.305976
| 40.266685
| 40.610656
| 40.492231
| 40.480016
| 39.862342
| 38.506775
| 39.000579
| 39.696794
| 40.809914
| 40.208354
| 40.694683
| 40.916051
| 41.23396
| -0.269081
| -0.046274
| 14.94027
| 17.252767
| 37.03051
| 40.077952
| 40.077952
| 40.737164
| 39.32155
| 36.616235
| 37.990166
| 42.165738
| 9.706552
| 8.051588
| -114.281638
| -90.293448
| 4,125,076,400
| -0.252781
| 49
| 25.795589
| 40.220163
| 1.019038
| 42.25824
| 38.182086
| 0.835855
| 40.302871
| 41.97458
| 38.631161
| 42.165738
| 37.990166
| 40.077952
| 38.979091
| 38.624843
| 38.312224
| 39.29171
| 39.645958
| 41.180303
| 40.570669
| 40.077952
| 39.585234
| 38.883738
| 37.990166
| 42.165738
| 1
| -0.092866
| 0
| 134,768,000
|
AAPL
| 2018-04-25T00:00:00
| 38.562771
| 38.979858
| 38.270577
| 38.32006
| 113,528,400
| 40.321136
| 40.164904
| 40.107645
| 40.731482
| 40.435928
| 40.423561
| 38.886253
| 39.669714
| 39.747081
| 39.868214
| 40.158201
| 40.226607
| 40.360177
| 40.259227
| 40.030866
| 38.533109
| 39.737515
| 40.14813
| 40.139445
| 40.525782
| 40.442057
| 40.442928
| 39.859361
| 37.90992
| 38.264938
| 38.947292
| 40.357988
| 40.082513
| 40.568761
| 40.864253
| 41.203829
| -0.372221
| -0.111464
| 16.475559
| 16.299265
| 34.983958
| 40.077952
| 40.077952
| 40.701229
| 39.32155
| 35.662786
| 37.990166
| 42.165738
| 13.713216
| 10.38799
| -102.879138
| -86.286784
| 4,238,604,800
| -0.223675
| 50
| 25.803086
| 40.164904
| 1.078773
| 42.322451
| 38.007358
| 0.842419
| 40.137147
| 41.821986
| 38.452308
| 42.165738
| 37.990166
| 40.077952
| 38.526643
| 37.858992
| 37.322514
| 39.063121
| 39.730773
| 41.180303
| 40.570669
| 40.077952
| 39.585234
| 38.883738
| 37.990166
| 42.165738
| 0
| -0.028031
| 113,528,400
| 0
|
AAPL
| 2018-04-26T00:00:00
| 38.697098
| 39.052916
| 38.496801
| 38.673532
| 111,852,000
| 40.08738
| 40.138277
| 40.041194
| 40.730917
| 40.406325
| 40.407226
| 38.910247
| 39.475191
| 39.556175
| 39.688042
| 40.025374
| 40.108953
| 40.294958
| 40.218118
| 40.004455
| 38.534741
| 39.442235
| 40.008338
| 40.030941
| 40.446002
| 40.396299
| 40.408741
| 39.857479
| 37.83338
| 37.94667
| 38.385346
| 39.897722
| 39.937846
| 40.423512
| 40.79165
| 41.167784
| -0.438072
| -0.176785
| 17.786063
| 16.158285
| 33.424207
| 40.077952
| 40.077952
| 41.129503
| 39.32155
| 42.58739
| 37.990166
| 42.165738
| 16.930187
| 13.449985
| -93.410138
| -83.069813
| 4,350,456,800
| -0.210066
| 51
| 25.810541
| 40.138277
| 1.109216
| 42.356709
| 37.919845
| 0.804716
| 39.999999
| 41.609432
| 38.390567
| 42.165738
| 37.990166
| 40.077952
| 38.604402
| 38.228946
| 37.895122
| 38.938227
| 39.313682
| 41.180303
| 40.570669
| 40.077952
| 39.585234
| 38.883738
| 37.990166
| 42.165738
| 0
| 0.027543
| 111,852,000
| 0
|
AAPL
| 2018-04-27T00:00:00
| 38.249374
| 38.723013
| 37.851139
| 38.645251
| 142,623,200
| 39.794948
| 40.073947
| 39.979644
| 40.707117
| 40.370815
| 40.388291
| 38.931759
| 39.230028
| 39.318575
| 39.466709
| 39.863919
| 39.965908
| 40.214739
| 40.166309
| 39.969701
| 38.531901
| 39.108053
| 39.828443
| 39.893109
| 40.348687
| 40.339537
| 40.366011
| 39.850903
| 37.908121
| 37.877442
| 37.972547
| 39.436524
| 39.773943
| 40.257984
| 40.696587
| 41.124398
| -0.520387
| -0.245506
| 19.473482
| 15.027095
| 36.268601
| 40.008439
| 40.008439
| 41.232004
| 39.32155
| 36.338016
| 37.851139
| 42.165738
| 9.229946
| 13.291116
| -117.026411
| -90.770054
| 4,207,833,600
| -0.176711
| 50
| 25.819705
| 40.073947
| 1.180973
| 42.435893
| 37.712
| 0.787717
| 39.833273
| 41.408707
| 38.25784
| 42.165738
| 37.851139
| 40.008439
| 38.748938
| 38.444961
| 38.192823
| 39.001075
| 39.305053
| 41.147493
| 40.517561
| 40.008439
| 39.499316
| 38.774463
| 37.851139
| 42.165738
| 1
| -0.025079
| 0
| 142,623,200
|
AAPL
| 2018-04-30T00:00:00
| 38.942146
| 39.41343
| 38.136252
| 38.20459
| 169,709,600
| 39.546109
| 40.057216
| 39.98266
| 40.670687
| 40.344667
| 40.379217
| 38.954369
| 39.172451
| 39.250133
| 39.386007
| 39.780122
| 39.887157
| 40.164833
| 40.134095
| 39.949353
| 38.535983
| 38.952998
| 39.720652
| 39.813302
| 40.279472
| 40.30194
| 40.337375
| 39.851006
| 38.215979
| 38.0852
| 37.868448
| 39.047731
| 39.624045
| 40.093403
| 40.590471
| 41.077
| -0.523686
| -0.301142
| 19.987345
| 18.908923
| 32.661498
| 39.9943
| 40.008439
| 41.147767
| 39.32155
| 35.747309
| 37.851139
| 42.165738
| 25.286408
| 17.148847
| -82.145505
| -74.713592
| 4,377,543,200
| -0.156997
| 51
| 25.831198
| 40.057216
| 1.195146
| 42.447509
| 37.666923
| 0.812459
| 39.748404
| 41.373321
| 38.123487
| 42.165738
| 37.851139
| 40.008439
| 38.274509
| 37.826005
| 37.402635
| 38.697879
| 39.146383
| 41.147493
| 40.517561
| 40.008439
| 39.499316
| 38.774463
| 37.851139
| 42.165738
| 0
| 0.030055
| 169,709,600
| 0
|
AAPL
| 2018-05-01T00:00:00
| 39.847027
| 39.870589
| 38.944518
| 39.21315
| 214,277,600
| 39.330732
| 40.065582
| 39.948067
| 40.654993
| 40.327486
| 40.379568
| 38.980025
| 39.307366
| 39.358659
| 39.456933
| 39.786204
| 39.88407
| 40.15237
| 40.12654
| 39.947327
| 38.549028
| 39.00771
| 39.700634
| 39.802868
| 40.247172
| 40.288844
| 40.326836
| 39.859889
| 38.825347
| 38.620903
| 38.16111
| 38.805744
| 39.517118
| 39.952036
| 40.486643
| 41.02972
| -0.448117
| -0.330537
| 19.838433
| 21.099872
| 30.302163
| 39.590175
| 40.008439
| 41.053515
| 39.32155
| 44.623367
| 37.851139
| 42.165738
| 46.258937
| 26.925097
| -36.816086
| -53.741063
| 4,591,820,800
| -0.111197
| 52
| 25.84668
| 40.065582
| 1.192948
| 42.451479
| 37.679685
| 0.84141
| 39.757797
| 41.440616
| 38.074977
| 42.165738
| 37.851139
| 40.008439
| 38.830609
| 38.247789
| 37.553432
| 39.524967
| 40.107787
| 41.147493
| 40.517561
| 40.008439
| 39.499316
| 38.774463
| 37.851139
| 42.165738
| 0
| 0.077044
| 214,277,600
| 0
|
AAPL
| 2018-05-02T00:00:00
| 41.607265
| 41.885321
| 40.954537
| 41.291503
| 266,157,600
| 39.300806
| 40.124021
| 40.02564
| 40.677237
| 40.328112
| 40.399
| 39.013877
| 39.767346
| 39.767497
| 39.787753
| 39.951755
| 40.016624
| 40.209425
| 40.165507
| 39.980197
| 38.579459
| 39.421625
| 39.847461
| 39.930499
| 40.284516
| 40.322523
| 40.351147
| 39.88603
| 40.013784
| 39.662858
| 38.974195
| 38.819824
| 39.498182
| 39.866142
| 40.406843
| 40.989716
| -0.243387
| -0.313107
| 19.224655
| 32.440594
| 25.881915
| 39.86823
| 40.008439
| 40.877961
| 39.32155
| 53.298914
| 37.851139
| 42.165738
| 87.056209
| 52.867184
| 89.487253
| -12.943791
| 4,857,978,400
| -0.11185
| 53
| 25.868276
| 40.124021
| 1.239882
| 42.603784
| 37.644258
| 0.943913
| 39.933937
| 41.821763
| 38.04611
| 42.165738
| 37.851139
| 40.008439
| 39.554045
| 39.237501
| 38.627974
| 40.163571
| 40.480115
| 41.147493
| 40.517561
| 40.008439
| 39.499316
| 38.774463
| 37.851139
| 42.165738
| 0
| 0.116834
| 266,157,600
| 0
|
AAPL
| 2018-05-03T00:00:00
| 41.682674
| 41.826416
| 41.105353
| 41.444678
| 136,272,800
| 39.397184
| 40.17221
| 40.123761
| 40.704666
| 40.332559
| 40.418458
| 39.0475
| 40.150412
| 40.115711
| 40.07928
| 40.109111
| 40.144782
| 40.2672
| 40.205432
| 40.01391
| 38.610336
| 39.854692
| 39.995905
| 40.057963
| 40.323945
| 40.358169
| 40.376566
| 39.912586
| 41.25581
| 40.7898
| 39.97562
| 39.034654
| 39.552913
| 39.830336
| 40.352262
| 40.957006
| -0.074197
| -0.265325
| 18.654718
| 30.732686
| 24.519303
| 39.86823
| 40.008439
| 40.861469
| 39.32155
| 52.953989
| 37.851139
| 42.165738
| 88.803971
| 74.039706
| 85.245776
| -11.196029
| 4,994,251,200
| -0.068173
| 54
| 25.879363
| 40.17221
| 1.282225
| 42.736659
| 37.607761
| 0.961923
| 40.100483
| 42.024329
| 38.176637
| 42.165738
| 37.851139
| 40.008439
| 41.482374
| 41.079428
| 40.55159
| 42.010212
| 42.413159
| 41.147493
| 40.517561
| 40.008439
| 39.499316
| 38.774463
| 37.851139
| 42.165738
| 0
| 0.150271
| 136,272,800
| 0
|
AAPL
| 2018-05-04T00:00:00
| 43.318035
| 43.417004
| 41.984302
| 42.003153
| 224,805,200
| 39.823932
| 40.354243
| 40.275043
| 40.758063
| 40.349705
| 40.454152
| 39.088205
| 40.783937
| 40.697952
| 40.57755
| 40.400832
| 40.388878
| 40.38684
| 40.287343
| 40.079338
| 38.657179
| 40.567574
| 40.295507
| 40.303676
| 40.42643
| 40.436734
| 40.433984
| 39.955078
| 42.627599
| 42.101438
| 41.206192
| 39.522499
| 39.709548
| 39.866583
| 40.339182
| 40.937798
| 0.189662
| -0.174328
| 19.295641
| 38.050501
| 21.576866
| 40.634072
| 40.634072
| 40.795488
| 39.32155
| 59.443544
| 37.851139
| 43.417004
| 98.221855
| 91.360678
| 150.515463
| -1.778145
| 5,219,056,400
| 0.046895
| 55
| 25.899507
| 40.354243
| 1.455055
| 43.264353
| 37.444133
| 1.06123
| 40.406917
| 42.529377
| 38.284456
| 43.417004
| 37.851139
| 40.634072
| 41.538148
| 41.249879
| 40.817084
| 41.970943
| 42.259211
| 42.10346
| 41.290844
| 40.634072
| 39.9773
| 39.042234
| 37.851139
| 43.417004
| 0
| 0.178108
| 224,805,200
| 0
|
AAPL
| 2018-05-07T00:00:00
| 43.631428
| 44.222887
| 43.534814
| 43.636138
| 169,805,600
| 40.293329
| 40.532271
| 40.44923
| 40.803589
| 40.370529
| 40.485236
| 39.131269
| 41.353435
| 41.231311
| 41.047377
| 40.694522
| 40.638305
| 40.514079
| 40.375345
| 40.149676
| 38.706674
| 41.259846
| 40.60762
| 40.56186
| 40.539111
| 40.523095
| 40.4969
| 40.000285
| 43.735998
| 43.264915
| 42.430337
| 40.210714
| 39.951826
| 39.96779
| 40.36592
| 40.932611
| 0.419227
| -0.055617
| 20.363771
| 41.272781
| 20.213915
| 41.037013
| 41.037013
| 40.698285
| 39.32155
| 58.373648
| 37.851139
| 44.222887
| 90.717469
| 92.581098
| 170.832209
| -9.282531
| 5,388,862,000
| 0.039005
| 56
| 25.914966
| 40.532271
| 1.626302
| 43.784874
| 37.279668
| 1.073348
| 40.714013
| 42.86071
| 38.567316
| 44.222887
| 37.851139
| 41.037013
| 42.906447
| 42.39589
| 41.473744
| 43.828592
| 44.33915
| 42.719155
| 41.78888
| 41.037013
| 40.285147
| 39.214693
| 37.851139
| 44.222887
| 0
| 0.201018
| 0
| 169,805,600
|
AAPL
| 2018-05-08T00:00:00
| 43.841148
| 43.881207
| 43.28032
| 43.591369
| 113,611,200
| 40.837897
| 40.683081
| 40.615688
| 40.836956
| 40.396653
| 40.520694
| 39.175463
| 41.850978
| 41.705827
| 41.477188
| 40.980579
| 40.884678
| 40.644552
| 40.46655
| 40.222775
| 38.757763
| 41.904904
| 40.922751
| 40.822777
| 40.658231
| 40.614428
| 40.563354
| 40.047149
| 44.449292
| 44.12925
| 43.517158
| 41.017675
| 40.260184
| 40.124585
| 40.429338
| 40.941661
| 0.611038
| 0.077714
| 21.066224
| 39.488896
| 21.170808
| 41.037013
| 41.037013
| 40.603429
| 39.32155
| 59.818228
| 37.851139
| 44.222887
| 94.008883
| 94.316069
| 140.871383
| -5.991117
| 5,502,473,200
| 0.057556
| 57
| 25.925416
| 40.683081
| 1.7868
| 44.256681
| 37.109481
| 1.083616
| 41.011835
| 43.179067
| 38.844604
| 44.222887
| 37.851139
| 41.037013
| 43.796376
| 43.369865
| 43.108303
| 44.057939
| 44.48445
| 42.719155
| 41.78888
| 41.037013
| 40.285147
| 39.214693
| 37.851139
| 44.222887
| 0
| 0.219601
| 113,611,200
| 0
|
AAPL
| 2018-05-09T00:00:00
| 44.149841
| 44.159265
| 43.645568
| 43.958972
| 92,844,800
| 41.396604
| 40.85887
| 40.764142
| 40.87923
| 40.431461
| 40.5579
| 39.219081
| 42.31075
| 42.150193
| 41.888365
| 41.268694
| 41.135844
| 40.782015
| 40.563479
| 40.300538
| 38.811416
| 42.507076
| 41.252919
| 41.094635
| 40.788148
| 40.713196
| 40.635218
| 40.096645
| 44.820592
| 44.631201
| 44.348941
| 41.871489
| 40.616643
| 40.329414
| 40.526719
| 40.965453
| 0.778979
| 0.217967
| 21.889471
| 40.049163
| 20.360607
| 41.037013
| 41.037013
| 40.50623
| 39.32155
| 69.117619
| 37.851139
| 44.222887
| 98.853596
| 94.526649
| 134.125581
| -1.146404
| 5,595,318,000
| 0.098573
| 58
| 25.934094
| 40.85887
| 1.947447
| 44.753763
| 36.963977
| 1.033121
| 41.310693
| 43.376936
| 39.24445
| 44.222887
| 37.851139
| 41.037013
| 43.667558
| 43.45391
| 43.066671
| 44.054797
| 44.268446
| 42.719155
| 41.78888
| 41.037013
| 40.285147
| 39.214693
| 37.851139
| 44.222887
| 0
| 0.234391
| 92,844,800
| 0
|
AAPL
| 2018-05-10T00:00:00
| 44.781357
| 44.859119
| 44.218173
| 44.239384
| 111,957,200
| 42.00503
| 41.046205
| 40.92664
| 40.935407
| 40.474564
| 40.60154
| 39.265099
| 42.804872
| 42.628587
| 42.333441
| 41.588027
| 41.416268
| 40.938852
| 40.674476
| 40.389268
| 38.870818
| 43.122486
| 41.626489
| 41.403651
| 40.941173
| 40.827667
| 40.718851
| 40.151991
| 45.061345
| 44.999876
| 44.994247
| 42.752791
| 41.015996
| 40.578822
| 40.658494
| 41.005342
| 0.952057
| 0.364785
| 23.063381
| 43.205438
| 19.264371
| 41.497686
| 41.355129
| 40.50623
| 39.32155
| 86.104525
| 37.851139
| 44.859119
| 98.890376
| 97.250952
| 139.979605
| -1.109624
| 5,707,275,200
| 0.123035
| 59
| 25.94491
| 41.046205
| 2.136297
| 45.318799
| 36.773611
| 0.959735
| 41.641232
| 43.560702
| 39.721763
| 44.859119
| 37.851139
| 41.355129
| 43.984892
| 43.810518
| 43.471194
| 44.324215
| 44.498589
| 43.205236
| 42.182071
| 41.355129
| 40.528188
| 39.350847
| 37.851139
| 44.859119
| 0
| 0.245865
| 111,957,200
| 0
|
AAPL
| 2018-05-11T00:00:00
| 44.611053
| 44.958783
| 44.341386
| 44.823951
| 104,848,800
| 42.641198
| 41.218073
| 41.123988
| 41.002882
| 40.524221
| 40.639369
| 39.309428
| 43.166108
| 42.989035
| 42.683843
| 41.862848
| 41.662021
| 41.082859
| 40.77807
| 40.472867
| 38.927935
| 43.596308
| 41.965998
| 41.687068
| 41.085316
| 40.936522
| 40.798247
| 40.205185
| 45.155425
| 45.151607
| 45.378844
| 43.570554
| 41.431467
| 40.855055
| 40.815882
| 41.058849
| 1.063224
| 0.504473
| 24.210158
| 41.905164
| 18.338786
| 41.951651
| 41.404961
| 40.50623
| 39.32155
| 85.488207
| 37.851139
| 44.958783
| 95.107669
| 97.617214
| 124.41261
| -4.892331
| 5,602,426,400
| 0.122292
| 58
| 25.954936
| 41.218073
| 2.280497
| 45.779066
| 36.657079
| 0.956201
| 41.924073
| 43.836475
| 40.01167
| 44.958783
| 37.851139
| 41.404961
| 44.61955
| 44.37998
| 43.978604
| 45.020926
| 45.260496
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| 0.154446
| 0
| 104,848,800
|
AAPL
| 2018-05-14T00:00:00
| 44.506958
| 44.833399
| 44.43836
| 44.710392
| 83,115,200
| 43.197679
| 41.371894
| 41.301431
| 41.062572
| 40.582221
| 40.670407
| 39.356613
| 43.434278
| 43.265021
| 42.964322
| 42.103221
| 41.880862
| 41.217138
| 40.876199
| 40.55275
| 38.983448
| 43.935537
| 42.279225
| 41.947296
| 41.22273
| 41.041331
| 40.874833
| 40.256902
| 45.101179
| 45.132827
| 45.526033
| 44.281534
| 41.845828
| 41.144422
| 40.990386
| 41.123824
| 1.1299
| 0.629558
| 25.275021
| 40.562263
| 17.751098
| 42.95666
| 41.404961
| 40.50623
| 39.32155
| 90.442724
| 37.851139
| 44.958783
| 93.643112
| 95.880386
| 110.424248
| -6.356888
| 5,519,311,200
| 0.090446
| 57
| 25.962832
| 41.371894
| 2.39639
| 46.164674
| 36.579113
| 0.898409
| 42.170062
| 43.96688
| 40.373244
| 44.958783
| 37.851139
| 41.404961
| 44.637074
| 44.315365
| 44.019677
| 44.932762
| 45.254471
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| 0.075511
| 0
| 83,115,200
|
AAPL
| 2018-05-15T00:00:00
| 44.102455
| 44.251483
| 43.785478
| 44.182881
| 94,780,800
| 43.623222
| 41.476977
| 41.432532
| 41.111298
| 40.633576
| 40.701813
| 39.403011
| 43.567913
| 43.417282
| 43.13942
| 42.28497
| 42.051754
| 41.330288
| 40.9611
| 40.623041
| 39.034383
| 44.100042
| 42.539279
| 42.162759
| 41.341941
| 41.133968
| 40.942795
| 40.304124
| 44.825027
| 44.908287
| 45.401016
| 44.835016
| 42.235266
| 41.431932
| 41.171355
| 41.196862
| 1.136995
| 0.731046
| 25.378471
| 38.157225
| 22.064091
| 43.032068
| 41.404961
| 40.50623
| 39.32155
| 85.542993
| 37.851139
| 44.958783
| 87.952015
| 92.234265
| 85.888076
| -12.047985
| 5,424,530,400
| 0.08622
| 56
| 25.971632
| 41.476977
| 2.470357
| 46.417692
| 36.536262
| 0.89928
| 42.354099
| 44.15266
| 40.555538
| 44.958783
| 37.851139
| 41.404961
| 44.592906
| 44.352412
| 44.197867
| 44.747451
| 44.987944
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| 0.007643
| 0
| 94,780,800
|
AAPL
| 2018-05-16T00:00:00
| 44.51405
| 44.580287
| 43.998371
| 44.014932
| 76,732,400
| 43.9139
| 41.607353
| 41.587731
| 41.168962
| 40.701528
| 40.73778
| 39.452363
| 43.757141
| 43.616694
| 43.350901
| 42.487613
| 42.241161
| 41.455141
| 41.054599
| 40.700091
| 39.088907
| 44.262011
| 42.828524
| 42.399799
| 41.475383
| 41.236086
| 41.018284
| 40.35498
| 44.591979
| 44.716364
| 45.219424
| 45.255893
| 42.609769
| 41.718169
| 41.358511
| 41.277964
| 1.16243
| 0.817323
| 25.715794
| 39.055819
| 20.983412
| 43.471542
| 41.404961
| 40.45203
| 39.32155
| 86.039692
| 37.851139
| 44.958783
| 93.742885
| 91.779338
| 89.494421
| -6.257115
| 5,501,262,800
| 0.107074
| 57
| 25.978911
| 41.607353
| 2.561352
| 46.730058
| 36.484648
| 0.901123
| 42.559809
| 44.362055
| 40.757562
| 44.958783
| 37.851139
| 41.404961
| 44.046472
| 43.841461
| 43.580468
| 44.307466
| 44.512477
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 0
| 0.049578
| 76,732,400
| 0
|
AAPL
| 2018-05-17T00:00:00
| 44.232563
| 44.686739
| 44.083535
| 44.471478
| 69,176,000
| 44.168889
| 41.783036
| 41.715647
| 41.228726
| 40.768824
| 40.769384
| 39.49877
| 43.852225
| 43.72867
| 43.486541
| 42.646245
| 42.394346
| 41.564059
| 41.138229
| 40.770041
| 39.140088
| 44.31995
| 43.078544
| 42.603248
| 41.595524
| 41.329008
| 41.087488
| 40.402544
| 44.391252
| 44.503763
| 44.982978
| 45.519177
| 42.958117
| 41.993893
| 41.545599
| 41.364307
| 1.146656
| 0.883189
| 26.107995
| 37.945989
| 19.895593
| 44.119551
| 41.404961
| 40.45203
| 39.32155
| 87.849286
| 38.136252
| 44.958783
| 89.355564
| 90.350155
| 79.059377
| -10.644436
| 5,432,086,800
| 0.141405
| 56
| 25.985369
| 41.783036
| 2.6171
| 47.017237
| 36.548835
| 0.881933
| 42.719119
| 44.482984
| 40.955253
| 44.958783
| 37.851139
| 41.404961
| 44.364236
| 44.148185
| 43.78232
| 44.730101
| 44.946152
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| -0.014815
| 0
| 69,176,000
|
AAPL
| 2018-05-18T00:00:00
| 44.071712
| 44.426538
| 44.029135
| 44.279878
| 73,190,800
| 44.244257
| 42.034094
| 41.831568
| 41.276271
| 40.832536
| 40.799379
| 39.536116
| 43.896123
| 43.791042
| 43.576568
| 42.775833
| 42.523374
| 41.662399
| 41.215426
| 40.835421
| 39.189159
| 44.302281
| 43.296513
| 42.784484
| 41.707014
| 41.415926
| 41.152881
| 40.448046
| 44.224756
| 44.308221
| 44.71921
| 45.633227
| 43.275509
| 42.254964
| 41.728025
| 41.453532
| 1.108399
| 0.928231
| 26.391305
| 36.599786
| 19.675398
| 44.119551
| 41.404961
| 40.497392
| 39.32155
| 84.790666
| 38.944518
| 44.958783
| 85.250558
| 89.449669
| 65.117362
| -14.749442
| 5,358,896,000
| 0.218725
| 55
| 25.992137
| 42.034094
| 2.581778
| 47.197651
| 36.870537
| 0.819092
| 42.847937
| 44.48612
| 41.209754
| 44.958783
| 37.851139
| 41.404961
| 44.334279
| 43.981819
| 43.731075
| 44.585023
| 44.937483
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| -0.069798
| 0
| 73,190,800
|
AAPL
| 2018-05-21T00:00:00
| 44.383961
| 44.771903
| 44.213644
| 44.471483
| 73,603,200
| 44.31951
| 42.306419
| 41.949705
| 41.315734
| 40.899316
| 40.842916
| 39.576852
| 43.99369
| 43.898845
| 43.700782
| 42.922027
| 42.666496
| 41.769127
| 41.298809
| 40.905689
| 39.240848
| 44.327682
| 43.52031
| 42.980822
| 41.828884
| 41.509385
| 41.223863
| 40.496283
| 44.191437
| 44.223
| 44.511444
| 45.655521
| 43.572716
| 42.505893
| 41.908366
| 41.545407
| 1.090703
| 0.960726
| 26.932652
| 37.402327
| 18.434474
| 44.302176
| 41.404961
| 40.564555
| 39.32155
| 83.46112
| 40.954537
| 44.958783
| 85.644683
| 86.750268
| 64.166077
| -14.355317
| 5,432,499,200
| 0.224354
| 56
| 25.999055
| 42.306419
| 2.524569
| 47.355558
| 37.257281
| 0.802788
| 42.994225
| 44.599801
| 41.388649
| 44.958783
| 37.851139
| 41.404961
| 44.175795
| 43.925052
| 43.778392
| 44.322455
| 44.573198
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 0
| -0.016458
| 0
| 73,603,200
|
AAPL
| 2018-05-22T00:00:00
| 44.272785
| 44.679652
| 44.182895
| 44.561377
| 60,962,800
| 44.362674
| 42.600285
| 42.040584
| 41.344773
| 40.987394
| 40.885272
| 39.616076
| 44.049509
| 43.966834
| 43.788783
| 43.044823
| 42.790057
| 41.867309
| 41.377071
| 40.972364
| 39.290917
| 44.319187
| 43.707583
| 43.15952
| 41.944847
| 41.59816
| 41.291781
| 40.543009
| 44.197291
| 44.211796
| 44.37041
| 45.596881
| 43.84933
| 42.74348
| 42.084844
| 41.638138
| 1.05554
| 0.979689
| 27.384484
| 35.68286
| 17.871568
| 44.372131
| 41.404961
| 40.585171
| 39.32155
| 75.977961
| 41.105353
| 44.958783
| 82.197737
| 84.364326
| 53.270832
| -17.802263
| 5,371,536,400
| 0.233021
| 55
| 26.004747
| 42.600285
| 2.38349
| 47.367265
| 37.833305
| 0.692678
| 43.115993
| 44.501349
| 41.730636
| 44.958783
| 37.851139
| 41.404961
| 44.456503
| 44.141102
| 43.898244
| 44.699361
| 45.014762
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| -0.070771
| 0
| 60,962,800
|
AAPL
| 2018-05-23T00:00:00
| 44.556633
| 44.58975
| 43.941601
| 44.081168
| 80,233,600
| 44.403353
| 42.899978
| 42.146589
| 41.387736
| 41.091805
| 40.929339
| 39.653902
| 44.150934
| 44.07407
| 43.906913
| 43.18226
| 42.925947
| 41.972773
| 41.460744
| 41.04334
| 39.343313
| 44.354452
| 43.893901
| 43.353062
| 42.070802
| 41.692087
| 41.364481
| 40.592169
| 44.324175
| 44.293534
| 44.344618
| 45.503224
| 44.116749
| 42.973686
| 42.260363
| 41.732041
| 1.038605
| 0.991472
| 27.394992
| 33.517723
| 19.046075
| 44.372131
| 41.404961
| 40.949235
| 39.32155
| 76.915838
| 41.984302
| 44.958783
| 86.479997
| 84.774139
| 44.503445
| -13.520003
| 5,451,770,000
| 0.27341
| 56
| 26.012349
| 42.899978
| 2.220348
| 47.340673
| 38.459283
| 0.68747
| 43.253197
| 44.628136
| 41.878257
| 44.958783
| 37.851139
| 41.404961
| 44.378444
| 44.077236
| 43.881687
| 44.573993
| 44.875202
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 0
| -0.016855
| 80,233,600
| 0
|
AAPL
| 2018-05-24T00:00:00
| 44.506958
| 44.670178
| 44.048053
| 44.653622
| 92,936,000
| 44.375913
| 43.190471
| 42.298111
| 41.436917
| 41.175088
| 40.977251
| 39.69
| 44.222139
| 44.152777
| 43.999228
| 43.302687
| 43.047564
| 42.072153
| 41.540908
| 41.111926
| 39.394692
| 44.373289
| 44.046947
| 43.534629
| 42.193124
| 41.78196
| 41.435325
| 40.640458
| 44.456526
| 44.401037
| 44.377978
| 45.389248
| 44.374247
| 43.19544
| 42.4341
| 41.826052
| 1.009538
| 0.995085
| 27.483386
| 32.302534
| 17.92199
| 44.309439
| 41.404961
| 40.949235
| 39.32155
| 65.839206
| 43.28032
| 44.958783
| 73.081032
| 80.586255
| 37.697031
| -26.918968
| 5,358,834,000
| 0.306296
| 55
| 26.021122
| 43.190471
| 2.011799
| 47.21407
| 39.166873
| 0.608027
| 43.372602
| 44.588656
| 42.156549
| 44.958783
| 37.851139
| 41.404961
| 44.362661
| 44.135572
| 43.714512
| 44.783722
| 45.010811
| 43.281379
| 42.243663
| 41.404961
| 40.566259
| 39.372175
| 37.851139
| 44.958783
| 1
| -0.070672
| 0
| 92,936,000
|
AAPL
| 2018-05-25T00:00:00
| 44.608673
| 44.86178
| 44.388679
| 44.525879
| 69,844,000
| 44.375675
| 43.508436
| 42.520436
| 41.487143
| 41.270649
| 41.01907
| 39.725465
| 44.299446
| 44.235667
| 44.092989
| 43.421413
| 43.167649
| 42.171624
| 41.621638
| 41.181169
| 39.446572
| 44.415609
| 44.182014
| 43.712365
| 42.317507
| 41.872317
| 41.507234
| 40.6894
| 44.578389
| 44.525417
| 44.448674
| 45.273427
| 44.621925
| 43.410487
| 42.607493
| 41.920168
| 0.983374
| 0.992743
| 27.756695
| 32.680444
| 17.095684
| 44.323629
| 41.404961
| 40.870883
| 39.32155
| 63.797351
| 43.28032
| 44.958783
| 79.141045
| 79.567358
| 35.093786
| -20.858955
| 5,428,678,000
| 0.318796
| 56
| 26.027747
| 43.508436
| 1.661867
| 46.832169
| 40.184703
| 0.577187
| 43.490323
| 44.644698
| 42.335949
| 44.958783
| 38.136252
| 41.547518
| 44.408397
| 44.146615
| 43.786271
| 44.76874
| 45.030522
| 43.348666
| 42.352576
| 41.547518
| 40.742459
| 39.596274
| 38.136252
| 44.958783
| 0
| -0.016332
| 69,844,000
| 0
|
AAPL
| 2018-05-29T00:00:00
| 44.447823
| 44.648892
| 44.204176
| 44.37686
| 90,056,400
| 44.369761
| 43.78372
| 42.74085
| 41.53712
| 41.377802
| 41.05935
| 39.7661
| 44.329121
| 44.274241
| 44.147579
| 43.514723
| 43.266124
| 42.260887
| 41.696011
| 41.245855
| 39.496336
| 44.428727
| 44.271479
| 43.860625
| 42.433612
| 41.955927
| 41.57513
| 40.736389
| 44.604608
| 44.573835
| 44.498665
| 45.1471
| 44.851029
| 43.615379
| 42.778846
| 42.013442
| 0.938838
| 0.981962
| 27.659274
| 31.223157
| 18.183383
| 44.40169
| 41.404961
| 40.594006
| 39.32155
| 58.685252
| 43.645568
| 44.958783
| 61.090878
| 71.104318
| 21.50569
| -38.909122
| 5,338,621,600
| 0.314253
| 55
| 26.036208
| 43.78372
| 1.277127
| 46.337974
| 41.229466
| 0.566032
| 43.581514
| 44.713578
| 42.449449
| 44.958783
| 38.944518
| 41.951651
| 44.619711
| 44.377642
| 44.14661
| 44.850742
| 45.092812
| 43.539417
| 42.661334
| 41.951651
| 41.241967
| 40.231571
| 38.944518
| 44.958783
| 1
| -0.06979
| 90,056,400
| 0
|
AAPL
| 2018-05-30T00:00:00
| 44.353203
| 44.471478
| 44.182886
| 44.405244
| 74,762,000
| 44.394836
| 44.009029
| 42.97916
| 41.598024
| 41.477755
| 41.096807
| 39.803738
| 44.333937
| 44.288598
| 44.179213
| 43.590949
| 43.349745
| 42.342939
| 41.765938
| 41.307386
| 39.544663
| 44.425716
| 44.325716
| 43.984652
| 42.544047
| 42.034227
| 41.640355
| 40.782032
| 44.537656
| 44.545936
| 44.510988
| 45.016729
| 45.054657
| 43.809387
| 42.947198
| 42.105316
| 0.885697
| 0.962709
| 27.526999
| 30.279547
| 17.856801
| 44.40169
| 41.404961
| 40.42671
| 39.32155
| 53.10146
| 43.785478
| 44.958783
| 48.386787
| 62.872903
| 11.422291
| -51.613213
| 5,263,859,600
| 0.246628
| 54
| 26.043189
| 44.009029
| 0.882625
| 45.774278
| 42.243779
| 0.549953
| 43.655008
| 44.754915
| 42.555101
| 44.958783
| 40.954537
| 42.95666
| 44.43363
| 44.218368
| 43.988914
| 44.663084
| 44.878346
| 44.013781
| 43.429161
| 42.95666
| 42.484159
| 41.811445
| 40.954537
| 44.958783
| 1
| -0.115148
| 0
| 74,762,000
|
AAPL
| 2018-05-31T00:00:00
| 44.204163
| 44.525871
| 44.031482
| 44.286957
| 109,931,200
| 44.363847
| 44.138874
| 43.204815
| 41.65623
| 41.555927
| 41.12815
| 39.837858
| 44.307982
| 44.273246
| 44.183051
| 43.646695
| 43.41547
| 42.415928
| 41.830101
| 41.364748
| 39.591026
| 44.391049
| 44.3443
| 44.078883
| 42.646248
| 42.105975
| 41.701887
| 40.825817
| 44.393314
| 44.435397
| 44.462733
| 44.878436
| 45.224018
| 43.989595
| 43.110497
| 42.195143
| 0.82208
| 0.934583
| 27.096333
| 28.680461
| 18.531074
| 44.40169
| 41.404961
| 40.077952
| 39.32155
| 39.678234
| 43.785478
| 44.958783
| 35.684183
| 48.387283
| 4.899029
| -64.315817
| 5,153,928,400
| 0.195843
| 53
| 26.053363
| 44.138874
| 0.677997
| 45.494868
| 42.78288
| 0.534604
| 43.707308
| 44.776517
| 42.6381
| 44.958783
| 41.105353
| 43.032068
| 44.335856
| 44.200233
| 44.047264
| 44.488825
| 44.624447
| 44.049373
| 43.486773
| 43.032068
| 42.577363
| 41.929987
| 41.105353
| 44.958783
| 1
| -0.153353
| 0
| 109,931,200
|
AAPL
| 2018-06-01T00:00:00
| 45.001354
| 45.006083
| 44.412342
| 44.469116
| 93,770,000
| 44.440726
| 44.304808
| 43.456986
| 41.74909
| 41.639607
| 41.16899
| 39.873919
| 44.446657
| 44.405629
| 44.308944
| 43.769846
| 43.537461
| 42.517317
| 41.913555
| 41.43676
| 39.64486
| 44.506959
| 44.426441
| 44.217079
| 42.777429
| 42.196644
| 41.778584
| 40.877195
| 44.486638
| 44.503412
| 44.532648
| 44.805019
| 45.38044
| 44.169948
| 43.277405
| 42.286265
| 0.826463
| 0.912959
| 27.283811
| 31.315776
| 16.965955
| 44.473842
| 41.428611
| 40.077952
| 39.32155
| 55.701328
| 43.785478
| 45.006083
| 99.612617
| 61.227862
| 17.271972
| -0.387383
| 5,247,698,400
| 0.205358
| 54
| 26.062412
| 44.304808
| 0.39029
| 45.085387
| 43.524228
| 0.547784
| 43.830551
| 44.92612
| 42.734982
| 45.006083
| 41.984302
| 43.495192
| 44.253839
| 43.981806
| 43.759449
| 44.476195
| 44.748228
| 44.292942
| 43.851762
| 43.495192
| 43.138622
| 42.630963
| 41.984302
| 45.006083
| 0
| -0.085251
| 93,770,000
| 0
|
AAPL
| 2018-06-04T00:00:00
| 45.377468
| 45.753582
| 45.263925
| 45.332523
| 105,064,800
| 44.571302
| 44.407779
| 43.742109
| 41.860877
| 41.718781
| 41.213638
| 39.91262
| 44.632819
| 44.582327
| 44.473332
| 43.915994
| 43.679
| 42.62948
| 42.004711
| 41.514794
| 39.701901
| 44.677276
| 44.528599
| 44.364808
| 42.919719
| 42.295009
| 41.86192
| 40.931957
| 44.834554
| 44.76619
| 44.735102
| 44.811555
| 45.529349
| 44.355911
| 43.45049
| 42.380035
| 0.850482
| 0.900464
| 28.207732
| 36.665807
| 15.632218
| 44.847591
| 41.802361
| 40.077952
| 40.178098
| 61.779849
| 43.785478
| 45.753582
| 80.88951
| 72.062103
| 35.240035
| -19.11049
| 5,352,763,200
| 0.082887
| 55
| 26.072742
| 44.407779
| 0.38791
| 45.1836
| 43.631959
| 0.573298
| 43.977876
| 45.124472
| 42.83128
| 45.753582
| 43.28032
| 44.516951
| 44.806593
| 44.607104
| 44.212853
| 45.200844
| 45.400333
| 45.169892
| 44.808796
| 44.516951
| 44.225106
| 43.809598
| 43.28032
| 45.753582
| 0
| -0.026598
| 105,064,800
| 0
|
AAPL
| 2018-06-05T00:00:00
| 45.727554
| 45.876582
| 45.502832
| 45.670785
| 86,264,000
| 44.705661
| 44.512586
| 44.013526
| 41.998093
| 41.784966
| 41.261882
| 39.956684
| 44.851766
| 44.79055
| 44.66629
| 44.080681
| 43.836581
| 42.750973
| 42.102681
| 41.598215
| 39.761858
| 44.887503
| 44.654292
| 44.517535
| 43.071353
| 42.400503
| 41.951305
| 40.989817
| 45.351207
| 45.189241
| 45.056372
| 44.907927
| 45.674764
| 44.55095
| 43.631256
| 42.477554
| 0.887535
| 0.897878
| 29.175771
| 36.026403
| 14.800813
| 44.909091
| 42.006417
| 40.008439
| 40.545703
| 72.319754
| 43.941601
| 45.876582
| 92.298227
| 90.933451
| 41.997229
| -7.701773
| 5,439,027,200
| 0.166244
| 56
| 26.081369
| 44.512586
| 0.445941
| 45.404468
| 43.620703
| 0.557415
| 44.144512
| 45.259342
| 43.029683
| 45.876582
| 43.28032
| 44.578451
| 45.464992
| 45.176401
| 44.975334
| 45.666059
| 45.954649
| 45.263864
| 44.88481
| 44.578451
| 44.272092
| 43.83592
| 43.28032
| 45.876582
| 0
| 0.023683
| 86,264,000
| 0
|
AAPL
| 2018-06-06T00:00:00
| 45.886036
| 45.909692
| 45.398743
| 45.803245
| 83,734,400
| 44.866986
| 44.61483
| 44.255086
| 42.101577
| 41.855024
| 41.309386
| 40.001962
| 45.05862
| 44.98973
| 44.853943
| 44.244804
| 43.994231
| 42.873917
| 42.202243
| 41.683123
| 39.822795
| 45.102117
| 44.785097
| 44.661574
| 43.223822
| 42.508426
| 42.042872
| 41.048815
| 45.837499
| 45.629672
| 45.411781
| 45.076037
| 45.815239
| 44.754986
| 43.818862
| 42.578945
| 0.919094
| 0.902121
| 29.842164
| 34.031004
| 15.109371
| 44.970587
| 42.427105
| 40.001369
| 40.545703
| 70.251424
| 43.941601
| 45.909692
| 98.797999
| 90.661912
| 41.430339
| -1.202001
| 5,522,761,600
| 0.156107
| 57
| 26.089803
| 44.61483
| 0.513239
| 45.641308
| 43.588352
| 0.552346
| 44.310372
| 45.415063
| 43.20568
| 45.909692
| 43.645568
| 44.77763
| 45.702323
| 45.528064
| 45.328573
| 45.901814
| 46.076073
| 45.375359
| 45.044797
| 44.77763
| 44.510464
| 44.130091
| 43.645568
| 45.909692
| 0
| 0.066555
| 83,734,400
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.