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 | 2014-11-04T00:00:00 | 24.022232 | 24.219099 | 23.827577 | 24.190344 | 166,297,600 | 23.562368 | 22.783746 | 22.625057 | 22.45783 | 22.142933 | 21.74118 | 19.619893 | 23.598829 | 23.534022 | 23.415521 | 23.042875 | 22.932268 | 22.460869 | 22.045041 | 21.63728 | 20.369184 | 23.768666 | 23.197515 | 23.013708 | 22.636257 | 22.450058 | 22.223493 | 20.969309 | 24.168845 | 24.138372 | 24.221385 | 24.047632 | 23.048223 | 22.82388 | 22.82224 | 23.292247 | 0.507807 | 0.344216 | 23.945087 | 36.39653 | 15.869253 | 23.660586 | 22.726016 | 22.149788 | 21.661145 | 84.219926 | 21.10462 | 24.398285 | 88.582536 | 94.106368 | 114.470463 | -11.417464 | 4,750,744,400 | 0.123124 | 25 | 19.089996 | 22.783746 | 0.901081 | 24.585907 | 20.981585 | 0.399108 | 23.074401 | 23.872617 | 22.276186 | 24.398285 | 21.053747 | 22.726016 | 24.163076 | 23.927868 | 23.65653 | 24.434414 | 24.669623 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 1 | 0.044051 | 0 | 166,297,600 |
AAPL | 2014-11-05T00:00:00 | 24.07976 | 24.177088 | 23.918283 | 24.132847 | 149,743,600 | 23.692213 | 22.872889 | 22.710706 | 22.493089 | 22.186019 | 21.779042 | 19.65458 | 23.695015 | 23.633247 | 23.517711 | 23.137137 | 23.020537 | 22.524355 | 22.098586 | 21.685646 | 20.406105 | 23.862737 | 23.320945 | 23.125608 | 22.699862 | 22.501027 | 22.269802 | 21.013685 | 24.220017 | 24.191771 | 24.268608 | 24.224599 | 23.215999 | 22.933321 | 22.895923 | 23.332585 | 0.52318 | 0.380008 | 25.040065 | 34.699838 | 15.129479 | 23.760123 | 22.726016 | 22.149788 | 21.710668 | 91.611299 | 21.414299 | 24.398285 | 89.325503 | 90.651885 | 101.420599 | -10.674497 | 4,900,488,000 | 0.095939 | 26 | 19.103196 | 22.872889 | 0.937821 | 24.748532 | 20.997247 | 0.381096 | 23.17015 | 23.932341 | 22.407958 | 24.398285 | 21.053747 | 22.726016 | 24.02297 | 23.82684 | 23.631448 | 24.218362 | 24.414491 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 0 | 0.081528 | 0 | 149,743,600 |
AAPL | 2014-11-06T00:00:00 | 24.148621 | 24.168616 | 23.948679 | 24.126405 | 139,874,000 | 23.788243 | 22.963043 | 22.792738 | 22.52424 | 22.222775 | 21.817856 | 19.688885 | 23.785736 | 23.726951 | 23.614774 | 23.22909 | 23.107312 | 22.588051 | 22.152535 | 21.734418 | 20.443344 | 23.94572 | 23.442443 | 23.236217 | 22.764785 | 22.552675 | 22.316724 | 21.058402 | 24.23065 | 24.221555 | 24.289988 | 24.361528 | 23.381241 | 23.04505 | 22.972591 | 23.375334 | 0.534755 | 0.410958 | 26.056831 | 33.280009 | 14.510419 | 23.778925 | 22.726016 | 22.149788 | 21.787705 | 90.954913 | 21.726188 | 24.398285 | 90.656606 | 89.521548 | 91.186458 | -9.343394 | 5,040,362,000 | 0.159371 | 27 | 19.115632 | 22.963043 | 0.970553 | 24.90415 | 21.021936 | 0.353514 | 23.263337 | 23.970365 | 22.55631 | 24.398285 | 21.053747 | 22.726016 | 24.058377 | 23.939666 | 23.799572 | 24.198471 | 24.317181 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 0 | 0.113163 | 139,874,000 | 0 |
AAPL | 2014-11-07T00:00:00 | 24.217497 | 24.286365 | 24.115304 | 24.159735 | 134,766,000 | 23.882533 | 23.059848 | 22.880003 | 22.556237 | 22.260919 | 21.857138 | 19.725105 | 23.872089 | 23.816142 | 23.707501 | 23.318945 | 23.192711 | 22.651951 | 22.206876 | 21.783588 | 20.480898 | 24.023767 | 23.561915 | 23.345814 | 22.831187 | 22.605167 | 22.364242 | 21.103463 | 24.239458 | 24.248122 | 24.312916 | 24.463344 | 23.543126 | 23.158211 | 23.051996 | 23.420009 | 0.543224 | 0.437411 | 27.205018 | 34.458188 | 14.029587 | 23.850815 | 22.726016 | 22.149788 | 21.790341 | 89.643005 | 22.400854 | 24.398285 | 90.948963 | 90.310357 | 87.5625 | -9.051037 | 5,175,128,000 | 0.199048 | 28 | 19.127719 | 23.059848 | 0.995228 | 25.050304 | 21.069392 | 0.329551 | 23.35421 | 24.013311 | 22.695109 | 24.398285 | 21.053747 | 22.726016 | 24.088639 | 24.008661 | 23.868702 | 24.228598 | 24.308575 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 0 | 0.139645 | 134,766,000 | 0 |
AAPL | 2014-11-10T00:00:00 | 24.177504 | 24.288583 | 24.141957 | 24.219713 | 108,782,000 | 23.975258 | 23.164828 | 22.965669 | 22.586329 | 22.296651 | 21.896726 | 19.760437 | 23.933172 | 23.881844 | 23.779809 | 23.396996 | 23.268464 | 22.711777 | 22.258734 | 21.830992 | 20.51768 | 24.077397 | 23.668358 | 23.445622 | 22.894766 | 22.655604 | 22.410189 | 21.147766 | 24.244488 | 24.249136 | 24.324273 | 24.528953 | 23.698029 | 23.270759 | 23.132732 | 23.465812 | 0.540478 | 0.458024 | 28.275131 | 33.480339 | 13.613183 | 23.911645 | 22.726016 | 22.149788 | 21.790341 | 85.094288 | 22.69504 | 24.398285 | 87.037597 | 89.547722 | 75.348158 | -12.962403 | 5,066,346,000 | 0.2394 | 27 | 19.137358 | 23.164828 | 0.996933 | 25.158694 | 21.170963 | 0.288515 | 23.432619 | 24.00965 | 22.855588 | 24.398285 | 21.053747 | 22.726016 | 24.206389 | 24.126412 | 24.035328 | 24.297473 | 24.37745 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 1 | 0.061589 | 0 | 108,782,000 |
AAPL | 2014-11-11T00:00:00 | 24.370779 | 24.381888 | 24.081974 | 24.148621 | 109,769,200 | 24.051255 | 23.291196 | 23.066763 | 22.616747 | 22.330998 | 21.940336 | 19.803574 | 24.020693 | 23.970741 | 23.870727 | 23.485522 | 23.353258 | 22.776836 | 22.314315 | 21.881285 | 20.55602 | 24.14931 | 23.783211 | 23.553707 | 22.964745 | 22.710186 | 22.459181 | 21.19364 | 24.297704 | 24.289259 | 24.352416 | 24.582743 | 23.849101 | 23.385159 | 23.215916 | 23.51305 | 0.547585 | 0.475937 | 29.43978 | 33.334913 | 12.777778 | 23.911645 | 22.726016 | 22.144812 | 21.790341 | 85.617095 | 22.922888 | 24.398285 | 98.135683 | 92.040748 | 69.652055 | -1.864317 | 5,176,115,200 | 0.319445 | 28 | 19.147419 | 23.291196 | 0.980667 | 25.25253 | 21.329861 | 0.284027 | 23.521967 | 24.090021 | 22.953914 | 24.398285 | 21.053747 | 22.726016 | 24.202681 | 24.11678 | 24.056056 | 24.263405 | 24.349307 | 23.608974 | 23.120671 | 22.726016 | 22.33136 | 21.769478 | 21.053747 | 24.398285 | 0 | 0.094543 | 109,769,200 | 0 |
AAPL | 2014-11-12T00:00:00 | 24.715128 | 24.755117 | 24.297471 | 24.299691 | 187,769,600 | 24.148414 | 23.448163 | 23.163493 | 22.67334 | 22.371814 | 21.987567 | 19.849326 | 24.15958 | 24.106084 | 24.000635 | 23.597304 | 23.458017 | 22.852847 | 22.377494 | 21.937401 | 20.597404 | 24.270015 | 23.918824 | 23.680504 | 23.047034 | 22.772926 | 22.514127 | 21.242511 | 24.463567 | 24.426691 | 24.445589 | 24.651214 | 24.003386 | 23.505657 | 23.304461 | 23.562598 | 0.574383 | 0.495626 | 31.120398 | 37.752132 | 11.607243 | 24.234944 | 22.904432 | 22.072369 | 21.790341 | 85.201446 | 23.121961 | 24.755117 | 97.551452 | 94.241577 | 78.317441 | -2.448548 | 5,363,884,800 | 0.355616 | 29 | 19.165668 | 23.448163 | 0.942131 | 25.332425 | 21.563902 | 0.284167 | 23.635602 | 24.203935 | 23.067268 | 24.755117 | 21.10462 | 22.929868 | 24.278214 | 24.17454 | 23.9783 | 24.474453 | 24.578127 | 23.893599 | 23.360627 | 22.929868 | 22.49911 | 21.885826 | 21.10462 | 24.755117 | 0 | 0.122246 | 187,769,600 | 0 |
AAPL | 2014-11-13T00:00:00 | 25.063917 | 25.203876 | 24.792884 | 24.837316 | 238,091,600 | 24.288416 | 23.636727 | 23.272228 | 22.740537 | 22.417957 | 22.039496 | 19.896973 | 24.340447 | 24.280236 | 24.164217 | 23.730633 | 23.581548 | 22.939556 | 22.448189 | 21.999312 | 20.641847 | 24.43647 | 24.072705 | 23.826691 | 23.140782 | 22.843771 | 22.575045 | 21.294397 | 24.759462 | 24.67883 | 24.635322 | 24.751111 | 24.168545 | 23.636155 | 23.400731 | 23.615356 | 0.616656 | 0.519832 | 33.23148 | 42.905498 | 10.500885 | 24.515727 | 23.128812 | 22.060201 | 21.790341 | 86.799441 | 23.159565 | 25.203876 | 93.153723 | 96.280286 | 91.775924 | -6.846277 | 5,601,976,400 | 0.397808 | 30 | 19.19008 | 23.636727 | 0.862 | 25.360728 | 21.912727 | 0.303909 | 23.771632 | 24.37945 | 23.163813 | 25.203876 | 21.414299 | 23.309088 | 24.589238 | 24.42336 | 24.131593 | 24.881006 | 25.046884 | 24.309536 | 23.756258 | 23.309088 | 22.861917 | 22.225268 | 21.414299 | 25.203876 | 0 | 0.145321 | 238,091,600 | 0 |
AAPL | 2014-11-14T00:00:00 | 25.366053 | 25.368275 | 24.706242 | 25.13723 | 176,254,400 | 24.436069 | 23.824803 | 23.395614 | 22.810017 | 22.475611 | 22.09427 | 19.946003 | 24.545568 | 24.477657 | 24.349115 | 23.879307 | 23.718817 | 23.034713 | 22.524975 | 22.06598 | 20.688854 | 24.632404 | 24.237402 | 23.987754 | 23.243744 | 22.921353 | 22.640917 | 21.348816 | 25.141239 | 25.012326 | 24.904794 | 24.890696 | 24.348445 | 23.779754 | 23.506033 | 23.671947 | 0.666851 | 0.549236 | 35.362338 | 40.699325 | 9.219051 | 24.597926 | 23.211011 | 22.100018 | 21.790341 | 89.051336 | 23.303344 | 25.368275 | 99.892391 | 96.865855 | 84.787378 | -0.107609 | 5,778,230,800 | 0.466915 | 31 | 19.208945 | 23.824803 | 0.803647 | 25.432098 | 22.217509 | 0.338873 | 23.923481 | 24.601228 | 23.245735 | 25.368275 | 21.726188 | 23.547232 | 25.020226 | 24.836575 | 24.609233 | 25.247568 | 25.431219 | 24.508742 | 23.976998 | 23.547232 | 23.117465 | 22.505595 | 21.726188 | 25.368275 | 0 | 0.164323 | 176,254,400 | 0 |
AAPL | 2014-11-17T00:00:00 | 25.323832 | 26.054733 | 25.170543 | 25.386036 | 186,986,800 | 24.548532 | 23.987653 | 23.525451 | 22.88135 | 22.531147 | 22.147433 | 19.994677 | 24.701221 | 24.631507 | 24.499071 | 24.010627 | 23.84228 | 23.124482 | 22.598629 | 22.130492 | 20.734973 | 24.793815 | 24.380167 | 24.136079 | 23.342325 | 22.996306 | 22.704869 | 21.402327 | 25.437048 | 25.306083 | 25.166065 | 25.046899 | 24.535704 | 23.932257 | 23.617949 | 23.731534 | 0.69521 | 0.578431 | 37.906895 | 46.215986 | 7.842181 | 24.986508 | 23.55424 | 22.100018 | 21.790341 | 85.827361 | 23.425005 | 26.054733 | 72.206205 | 88.41744 | 90.437609 | -27.793795 | 5,591,244,000 | 0.387314 | 30 | 19.228696 | 23.987653 | 0.757328 | 25.502309 | 22.472997 | 0.376276 | 24.056848 | 24.8094 | 23.304296 | 26.054733 | 22.400854 | 24.227793 | 25.146856 | 24.925438 | 24.484823 | 25.587471 | 25.808889 | 25.192417 | 24.658951 | 24.227793 | 23.796636 | 23.182784 | 22.400854 | 26.054733 | 1 | 0.079748 | 0 | 186,986,800 |
AAPL | 2014-11-18T00:00:00 | 25.65263 | 25.701505 | 25.301619 | 25.312728 | 176,896,000 | 24.711572 | 24.13697 | 23.677819 | 22.960896 | 22.592651 | 22.201507 | 20.043867 | 24.891503 | 24.817166 | 24.676542 | 24.1599 | 23.981538 | 23.223625 | 22.678998 | 22.200237 | 20.783905 | 24.99456 | 24.538736 | 24.299708 | 23.451003 | 23.07845 | 22.774279 | 21.458625 | 25.677964 | 25.572747 | 25.433633 | 25.225197 | 24.733959 | 24.095764 | 23.738401 | 23.794876 | 0.735735 | 0.609891 | 40.269698 | 43.082128 | 7.310411 | 25.001706 | 23.55424 | 22.100018 | 21.790341 | 86.901662 | 23.425005 | 26.054733 | 84.709334 | 85.602643 | 80.893559 | -15.290666 | 5,768,140,000 | 0.407019 | 31 | 19.248266 | 24.13697 | 0.777229 | 25.691428 | 22.582512 | 0.388881 | 24.208827 | 24.98659 | 23.431065 | 26.054733 | 22.69504 | 24.374886 | 25.516369 | 24.978006 | 24.63218 | 25.862195 | 26.400559 | 25.261845 | 24.77133 | 24.374886 | 23.978442 | 23.414014 | 22.69504 | 26.054733 | 0 | 0.107038 | 176,896,000 | 0 |
AAPL | 2014-11-19T00:00:00 | 25.474909 | 25.712618 | 25.281632 | 25.645972 | 167,476,800 | 24.851087 | 24.27165 | 23.833784 | 23.023572 | 22.653165 | 22.251713 | 20.091578 | 25.008184 | 24.936755 | 24.799367 | 24.279447 | 24.096412 | 23.311911 | 22.752574 | 22.265082 | 20.830581 | 25.133348 | 24.666159 | 24.437946 | 23.549591 | 23.154299 | 22.839099 | 21.512665 | 25.761636 | 25.710239 | 25.629565 | 25.390641 | 24.930686 | 24.263302 | 23.863306 | 23.860677 | 0.744923 | 0.636898 | 42.375905 | 39.93877 | 7.115392 | 25.068353 | 23.55424 | 22.100018 | 21.790341 | 83.726739 | 23.714771 | 26.054733 | 75.220792 | 77.378777 | 68.642932 | -24.779208 | 5,600,663,200 | 0.452012 | 30 | 19.266174 | 24.27165 | 0.763203 | 25.798056 | 22.745244 | 0.396756 | 24.329406 | 25.122918 | 23.535894 | 26.054733 | 22.922888 | 24.48881 | 25.551918 | 25.402331 | 25.152032 | 25.802217 | 25.951804 | 25.315617 | 24.858368 | 24.48881 | 24.119252 | 23.593102 | 22.922888 | 26.054733 | 1 | 0.029836 | 0 | 167,476,800 |
AAPL | 2014-11-20T00:00:00 | 25.839243 | 25.961431 | 25.514892 | 25.528223 | 173,582,000 | 25.020149 | 24.404196 | 24.015648 | 23.091632 | 22.719007 | 22.304264 | 20.140647 | 25.174396 | 25.100844 | 24.959348 | 24.421246 | 24.230476 | 23.411022 | 22.833802 | 22.335858 | 20.880419 | 25.313013 | 24.815454 | 24.592212 | 23.66001 | 23.238143 | 22.910139 | 21.569856 | 25.847784 | 25.826776 | 25.81357 | 25.56314 | 25.129449 | 24.438071 | 23.994898 | 23.929838 | 0.772697 | 0.664058 | 44.521611 | 40.851451 | 6.535682 | 25.068353 | 23.579676 | 21.887112 | 21.790341 | 84.526216 | 23.827577 | 26.054733 | 90.324436 | 83.418187 | 75.449487 | -9.675564 | 5,774,245,200 | 0.432105 | 31 | 19.285708 | 24.404196 | 0.794703 | 25.993601 | 22.814791 | 0.41476 | 24.4732 | 25.30272 | 23.64368 | 26.054733 | 23.121961 | 24.588347 | 25.48972 | 25.266821 | 25.058733 | 25.697807 | 25.920706 | 25.362599 | 24.934414 | 24.588347 | 24.24228 | 23.749575 | 23.121961 | 26.054733 | 0 | 0.063679 | 173,582,000 | 0 |
AAPL | 2014-11-21T00:00:00 | 25.874794 | 26.119168 | 25.777044 | 26.105839 | 228,717,200 | 25.185879 | 24.534206 | 24.186459 | 23.159386 | 22.785352 | 22.357258 | 20.188772 | 25.314475 | 25.241562 | 25.100186 | 24.553387 | 24.356962 | 23.50764 | 22.913829 | 22.405936 | 20.930114 | 25.468403 | 24.955511 | 24.735223 | 23.769153 | 23.32119 | 22.980842 | 21.626912 | 25.927393 | 25.911275 | 25.955405 | 25.732488 | 25.323082 | 24.616613 | 24.131559 | 24.001915 | 0.788487 | 0.688943 | 46.625632 | 41.156768 | 6.15587 | 25.100571 | 23.766733 | 21.887112 | 21.790341 | 82.862333 | 23.827577 | 26.119168 | 89.336056 | 84.960428 | 75.26714 | -10.663944 | 6,002,962,400 | 0.374503 | 32 | 19.31141 | 24.534206 | 0.812666 | 26.159538 | 22.908875 | 0.402857 | 24.606685 | 25.412399 | 23.800972 | 26.119168 | 23.159565 | 24.639366 | 25.771855 | 25.58228 | 25.325316 | 26.028818 | 26.218394 | 25.420702 | 24.9886 | 24.639366 | 24.290133 | 23.79292 | 23.159565 | 26.119168 | 0 | 0.092296 | 0 | 228,717,200 |
AAPL | 2014-11-24T00:00:00 | 26.35465 | 26.385753 | 25.908113 | 25.959209 | 189,803,200 | 25.403593 | 24.689426 | 24.357972 | 23.236869 | 22.857329 | 22.413841 | 20.23784 | 25.52251 | 25.443942 | 25.293181 | 24.717138 | 24.510631 | 23.619288 | 23.004376 | 22.484128 | 20.98409 | 25.680907 | 25.128886 | 24.902007 | 23.894458 | 23.415119 | 23.059999 | 21.688264 | 26.129944 | 26.091572 | 26.137041 | 25.926906 | 25.519235 | 24.803499 | 24.276496 | 24.078303 | 0.830152 | 0.717185 | 48.753044 | 42.098457 | 5.629675 | 25.341612 | 24.05597 | 21.887112 | 21.790341 | 90.88678 | 23.918283 | 26.385753 | 98.739517 | 92.800003 | 81.014959 | -1.260483 | 6,192,765,600 | 0.414124 | 33 | 19.334135 | 24.689426 | 0.850131 | 26.389687 | 22.989165 | 0.411388 | 24.773158 | 25.595935 | 23.950382 | 26.385753 | 23.303344 | 24.844548 | 25.923669 | 25.728169 | 25.581544 | 26.070293 | 26.265793 | 25.658304 | 25.208273 | 24.844548 | 24.480824 | 23.96298 | 23.303344 | 26.385753 | 0 | 0.116303 | 189,803,200 | 0 |
AAPL | 2014-11-25T00:00:00 | 26.125828 | 26.603469 | 26.092504 | 26.452401 | 275,361,600 | 25.579098 | 24.815177 | 24.496353 | 23.313182 | 22.922568 | 22.463865 | 20.284675 | 25.643174 | 25.567921 | 25.42128 | 24.845201 | 24.634877 | 23.717583 | 23.08652 | 22.556241 | 21.035251 | 25.812222 | 25.265686 | 25.037996 | 24.00775 | 23.501132 | 23.133503 | 21.746851 | 26.281291 | 26.22322 | 26.265879 | 26.108627 | 25.705168 | 24.990527 | 24.424728 | 24.157395 | 0.835081 | 0.740764 | 50.856462 | 42.141478 | 5.15512 | 25.654855 | 24.502161 | 21.887112 | 21.790341 | 83.835143 | 23.948679 | 26.603469 | 82.008331 | 90.027968 | 76.00556 | -17.991669 | 5,917,404,000 | 0.283606 | 32 | 19.365779 | 24.815177 | 0.868007 | 26.551191 | 23.079162 | 0.4294 | 24.901984 | 25.760783 | 24.043185 | 26.603469 | 23.425005 | 25.014237 | 26.216172 | 26.046592 | 25.738533 | 26.524231 | 26.693811 | 25.853351 | 25.389295 | 25.014237 | 24.639178 | 24.105196 | 23.425005 | 26.603469 | 1 | 0.036247 | 0 | 275,361,600 |
AAPL | 2014-11-26T00:00:00 | 26.436853 | 26.459069 | 26.176928 | 26.201366 | 163,073,200 | 25.751271 | 24.949843 | 24.642575 | 23.392531 | 22.992013 | 22.518364 | 20.333071 | 25.80191 | 25.725909 | 25.577522 | 24.989897 | 24.77349 | 23.824221 | 23.174687 | 22.633085 | 21.088998 | 25.968178 | 25.420132 | 25.187265 | 24.130247 | 23.593613 | 23.212176 | 21.808067 | 26.434564 | 26.377568 | 26.401231 | 26.292405 | 25.88738 | 25.180427 | 24.577534 | 24.239835 | 0.854238 | 0.763459 | 52.809635 | 39.785967 | 4.866973 | 25.654855 | 24.649254 | 21.92085 | 21.790341 | 85.033813 | 24.081974 | 26.603469 | 93.392201 | 91.380016 | 72.984377 | -6.607799 | 6,080,477,200 | 0.270178 | 33 | 19.385236 | 24.949843 | 0.901286 | 26.752414 | 23.147271 | 0.437493 | 25.048162 | 25.923148 | 24.173176 | 26.603469 | 23.425005 | 25.014237 | 26.273933 | 25.944398 | 25.762968 | 26.455363 | 26.784898 | 25.853351 | 25.389295 | 25.014237 | 24.639178 | 24.105196 | 23.425005 | 26.603469 | 0 | 0.067617 | 163,073,200 | 0 |
AAPL | 2014-11-28T00:00:00 | 26.421303 | 26.525718 | 26.225804 | 26.496836 | 99,257,600 | 25.887009 | 25.087713 | 24.771894 | 23.47064 | 23.057504 | 22.572619 | 20.380059 | 25.925788 | 25.852344 | 25.707335 | 25.120024 | 24.900245 | 23.926068 | 23.260124 | 22.708099 | 21.142056 | 26.090002 | 25.560271 | 25.32409 | 24.249023 | 23.683858 | 23.289462 | 21.868646 | 26.52899 | 26.484742 | 26.50565 | 26.457874 | 26.061366 | 25.37013 | 24.73278 | 24.32489 | 0.858271 | 0.782421 | 54.664174 | 38.883373 | 4.616856 | 25.887006 | 24.763178 | 22.041399 | 22.003794 | 84.3013 | 24.081974 | 26.603469 | 92.775479 | 89.392004 | 67.130258 | -7.224521 | 5,981,219,600 | 0.260825 | 32 | 19.397 | 25.087713 | 0.905114 | 26.897941 | 23.277485 | 0.446697 | 25.178937 | 26.07233 | 24.285544 | 26.603469 | 23.714771 | 25.15912 | 26.357617 | 26.256165 | 26.075476 | 26.538305 | 26.639757 | 25.921736 | 25.499986 | 25.15912 | 24.818254 | 24.332952 | 23.714771 | 26.603469 | 1 | -0.005899 | 0 | 99,257,600 |
AAPL | 2014-12-01T00:00:00 | 25.563774 | 26.492397 | 24.719571 | 26.394646 | 335,256,000 | 25.906782 | 25.171426 | 24.863461 | 23.53527 | 23.110796 | 22.619069 | 20.422829 | 25.853386 | 25.799877 | 25.685248 | 25.160365 | 24.951286 | 23.990292 | 23.320746 | 22.764647 | 21.186053 | 26.031232 | 25.60561 | 25.385004 | 24.331106 | 23.749812 | 23.348693 | 21.920225 | 26.305081 | 26.34267 | 26.42797 | 26.528827 | 26.200618 | 25.541715 | 24.879796 | 24.408528 | 0.783243 | 0.782586 | 51.40796 | 29.298525 | 24.422201 | 25.66152 | 24.862715 | 22.145369 | 22.145369 | 67.199562 | 24.081974 | 26.603469 | 58.766734 | 81.644805 | 23.279223 | -41.233266 | 5,645,963,600 | 0.200502 | 31 | 19.431631 | 25.171426 | 0.864998 | 26.901421 | 23.44143 | 0.562854 | 25.215588 | 26.341296 | 24.089881 | 26.603469 | 23.827577 | 25.215523 | 26.390941 | 26.256165 | 26.091028 | 26.556079 | 26.690855 | 25.948358 | 25.543078 | 25.215523 | 24.887968 | 24.421618 | 23.827577 | 26.603469 | 1 | -0.068725 | 0 | 335,256,000 |
AAPL | 2014-12-02T00:00:00 | 25.466021 | 25.714839 | 25.048363 | 25.214982 | 237,395,600 | 25.921 | 25.234766 | 24.952092 | 23.597502 | 23.161368 | 22.664146 | 20.464796 | 25.775913 | 25.739176 | 25.651521 | 25.188152 | 24.990881 | 24.048163 | 23.377201 | 22.818139 | 21.22864 | 25.951093 | 25.633667 | 25.431355 | 24.406822 | 23.811792 | 23.405068 | 21.970406 | 25.917087 | 26.025783 | 26.209113 | 26.511215 | 26.304381 | 25.694013 | 25.017423 | 24.489989 | 0.707737 | 0.767616 | 48.384332 | 26.639902 | 22.206069 | 25.66152 | 24.881517 | 22.19403 | 22.19403 | 63.918657 | 24.297471 | 26.603469 | 50.674368 | 67.405527 | 11.159488 | -49.325632 | 5,408,568,000 | 0.203169 | 30 | 19.455532 | 25.234766 | 0.835953 | 26.906672 | 23.56286 | 0.589037 | 25.239439 | 26.417513 | 24.061366 | 26.603469 | 23.827577 | 25.215523 | 25.591914 | 24.691431 | 23.819089 | 26.464257 | 27.364739 | 25.948358 | 25.543078 | 25.215523 | 24.887968 | 24.421618 | 23.827577 | 26.603469 | 1 | -0.122099 | 237,395,600 | 0 |
AAPL | 2014-12-03T00:00:00 | 25.75482 | 25.848126 | 25.57265 | 25.714831 | 172,253,600 | 25.931219 | 25.321396 | 25.037852 | 23.658521 | 23.21231 | 22.709404 | 20.509556 | 25.771694 | 25.74202 | 25.667413 | 25.239667 | 25.049645 | 24.115091 | 23.43977 | 22.876291 | 21.273677 | 25.920879 | 25.683196 | 25.493103 | 24.491423 | 23.880041 | 23.46627 | 22.023043 | 25.61453 | 25.760549 | 25.994028 | 26.452139 | 26.384601 | 25.832537 | 25.148709 | 24.570132 | 0.663552 | 0.746803 | 45.826528 | 27.077199 | 21.027943 | 25.66152 | 24.953407 | 22.19403 | 22.19403 | 63.401936 | 24.706242 | 26.603469 | 55.268988 | 54.903363 | 24.559426 | -44.731012 | 5,580,821,600 | 0.218314 | 31 | 19.473584 | 25.321396 | 0.79232 | 26.906036 | 23.736755 | 0.583641 | 25.288523 | 26.455805 | 24.121241 | 26.603469 | 23.918283 | 25.260876 | 25.409741 | 25.104643 | 24.743266 | 25.771118 | 26.076216 | 25.969765 | 25.577728 | 25.260876 | 24.944024 | 24.492913 | 23.918283 | 26.603469 | 0 | -0.067122 | 172,253,600 | 0 |
AAPL | 2014-12-04T00:00:00 | 25.65707 | 26.036961 | 25.612639 | 25.719274 | 168,178,000 | 25.949436 | 25.400261 | 25.114394 | 23.721522 | 23.257909 | 22.756171 | 20.554799 | 25.748769 | 25.726575 | 25.665822 | 25.277613 | 25.09637 | 24.175561 | 23.49812 | 22.931356 | 21.317293 | 25.871033 | 25.715165 | 25.540735 | 24.569797 | 23.944377 | 23.524639 | 22.074262 | 25.471801 | 25.583924 | 25.813087 | 26.358385 | 26.440705 | 25.955954 | 25.272629 | 24.648309 | 0.613575 | 0.720158 | 43.79764 | 28.116848 | 19.773367 | 25.66152 | 25.014237 | 22.344997 | 22.332279 | 58.174999 | 24.706242 | 26.603469 | 50.116746 | 52.020034 | 22.973108 | -49.883254 | 5,412,643,600 | 0.17087 | 30 | 19.490837 | 25.400261 | 0.738928 | 26.878117 | 23.922405 | 0.579039 | 25.323623 | 26.481701 | 24.165545 | 26.603469 | 23.948679 | 25.276074 | 25.725199 | 25.602271 | 25.449723 | 25.877747 | 26.000675 | 25.976938 | 25.589339 | 25.276074 | 24.962809 | 24.516804 | 23.948679 | 26.603469 | 1 | -0.119782 | 0 | 168,178,000 |
AAPL | 2014-12-05T00:00:00 | 25.548218 | 25.788149 | 25.468241 | 25.768154 | 153,275,600 | 25.920333 | 25.470241 | 25.189766 | 23.799511 | 23.301939 | 22.803038 | 20.60042 | 25.708659 | 25.694146 | 25.647729 | 25.302214 | 25.131128 | 24.22939 | 23.55207 | 22.983175 | 21.359391 | 25.798085 | 25.729256 | 25.574106 | 24.641432 | 24.004648 | 23.579928 | 22.123948 | 25.448991 | 25.479377 | 25.657968 | 26.240083 | 26.474081 | 26.062935 | 25.387913 | 24.723945 | 0.558744 | 0.687875 | 41.547456 | 26.817761 | 20.945267 | 25.66152 | 25.014237 | 22.492096 | 22.401958 | 52.651939 | 24.719571 | 26.603469 | 43.985755 | 49.790496 | 9.16104 | -56.014245 | 5,259,368,000 | 0.118366 | 29 | 19.506201 | 25.470241 | 0.677908 | 26.826057 | 24.114425 | 0.554602 | 25.345013 | 26.454216 | 24.23581 | 26.603469 | 24.081974 | 25.342721 | 25.76889 | 25.500819 | 25.344568 | 25.925141 | 26.193212 | 26.008396 | 25.640258 | 25.342721 | 25.045185 | 24.621574 | 24.081974 | 26.603469 | 1 | -0.164207 | 0 | 153,275,600 |
AAPL | 2014-12-08T00:00:00 | 24.970604 | 25.47046 | 24.797321 | 25.348273 | 230,659,600 | 25.829914 | 25.507896 | 25.23301 | 23.853206 | 23.338237 | 22.847849 | 20.642794 | 25.561048 | 25.562593 | 25.543556 | 25.272067 | 25.11878 | 24.258458 | 23.5894 | 23.02253 | 21.395324 | 25.625407 | 25.681671 | 25.557248 | 24.687358 | 24.04856 | 23.62285 | 22.167433 | 25.292649 | 25.309188 | 25.420743 | 26.073518 | 26.471885 | 26.145115 | 25.488582 | 24.794725 | 0.46334 | 0.642968 | 39.139777 | 24.013222 | 28.09878 | 25.66152 | 25.15912 | 22.570069 | 22.401958 | 45.551242 | 24.719571 | 26.603469 | 13.325177 | 35.809226 | -26.318077 | -86.674823 | 5,028,708,400 | 0.078802 | 28 | 19.526979 | 25.507896 | 0.623384 | 26.754663 | 24.261129 | 0.545081 | 25.309355 | 26.399516 | 24.219193 | 26.603469 | 24.081974 | 25.342721 | 25.601536 | 25.414922 | 25.281627 | 25.734831 | 25.921445 | 26.008396 | 25.640258 | 25.342721 | 25.045185 | 24.621574 | 24.081974 | 26.603469 | 1 | -0.201369 | 0 | 230,659,600 |
AAPL | 2014-12-09T00:00:00 | 25.352715 | 25.392703 | 24.293018 | 24.479632 | 240,832,000 | 25.72972 | 25.566657 | 25.27915 | 23.917375 | 23.377448 | 22.893531 | 20.687936 | 25.519381 | 25.524433 | 25.514196 | 25.279399 | 25.136775 | 24.30137 | 23.635803 | 23.068673 | 21.434701 | 25.538643 | 25.666892 | 25.566456 | 24.746162 | 24.101573 | 23.672451 | 22.214297 | 25.182113 | 25.215728 | 25.250582 | 25.903677 | 26.453061 | 26.211861 | 25.5799 | 24.862285 | 0.413794 | 0.597133 | 37.738432 | 20.613368 | 30.613292 | 25.409368 | 25.215523 | 22.812834 | 22.476057 | 46.272742 | 24.293018 | 26.603469 | 45.865357 | 34.392096 | -33.965329 | -54.134643 | 5,269,540,400 | 0.147571 | 29 | 19.550017 | 25.566657 | 0.541373 | 26.649403 | 24.483911 | 0.595066 | 25.313484 | 26.503617 | 24.123352 | 26.603469 | 24.081974 | 25.342721 | 25.079462 | 24.688463 | 24.406322 | 25.361603 | 25.752601 | 26.008396 | 25.640258 | 25.342721 | 25.045185 | 24.621574 | 24.081974 | 26.603469 | 0 | -0.132136 | 240,832,000 | 0 |
AAPL | 2014-12-10T00:00:00 | 24.870636 | 25.514896 | 24.779552 | 25.417147 | 178,261,200 | 25.604201 | 25.59165 | 25.313086 | 23.969072 | 23.409582 | 22.935471 | 20.731405 | 25.389632 | 25.405561 | 25.415187 | 25.242239 | 25.116303 | 24.323694 | 23.668298 | 23.104355 | 21.468889 | 25.382446 | 25.600604 | 25.535032 | 24.783545 | 24.140867 | 23.711602 | 22.255916 | 24.99932 | 25.058329 | 25.081136 | 25.699548 | 26.409622 | 26.256783 | 25.657858 | 24.924824 | 0.331805 | 0.544067 | 36.163869 | 20.243617 | 27.780843 | 25.409368 | 25.215523 | 23.136339 | 22.726016 | 43.018428 | 24.293018 | 26.603469 | 25.000226 | 28.063587 | -34.588313 | -74.999774 | 5,091,279,200 | 0.085791 | 28 | 19.565545 | 25.59165 | 0.4926 | 26.57685 | 24.60645 | 0.616806 | 25.271308 | 26.504921 | 24.037696 | 26.603469 | 24.293018 | 25.448243 | 25.012812 | 24.632921 | 23.913127 | 25.732606 | 26.112497 | 26.058202 | 25.720877 | 25.448243 | 25.17561 | 24.787455 | 24.293018 | 26.603469 | 1 | -0.172281 | 0 | 178,261,200 |
AAPL | 2014-12-11T00:00:00 | 24.797325 | 25.281631 | 24.735119 | 24.939506 | 165,606,800 | 25.440248 | 25.59576 | 25.341789 | 24.026247 | 23.442656 | 22.974962 | 20.772893 | 25.271171 | 25.294973 | 25.320131 | 25.201792 | 25.091766 | 24.342268 | 23.698009 | 23.137879 | 21.502008 | 25.235741 | 25.524954 | 25.495358 | 24.816025 | 24.177387 | 23.74847 | 22.296373 | 24.830037 | 24.893063 | 24.925941 | 25.476232 | 26.343668 | 26.282143 | 25.723223 | 24.982261 | 0.257939 | 0.486842 | 34.776335 | 18.847867 | 26.425978 | 25.392707 | 25.260876 | 23.193301 | 22.726016 | 37.094129 | 24.293018 | 26.603469 | 21.827215 | 30.897599 | -44.70461 | -78.172785 | 4,925,672,400 | 0.014792 | 27 | 19.579692 | 25.59576 | 0.485189 | 26.566138 | 24.625381 | 0.621091 | 25.226167 | 26.468349 | 23.983985 | 26.603469 | 24.293018 | 25.448243 | 25.055028 | 24.59516 | 24.319684 | 25.330504 | 25.790372 | 26.058202 | 25.720877 | 25.448243 | 25.17561 | 24.787455 | 24.293018 | 26.603469 | 1 | -0.205744 | 0 | 165,606,800 |
AAPL | 2014-12-12T00:00:00 | 24.377445 | 24.852864 | 24.344121 | 24.53962 | 224,112,400 | 25.235863 | 25.561436 | 25.350942 | 24.07184 | 23.466474 | 23.004817 | 20.812506 | 25.092426 | 25.12815 | 25.175102 | 25.126851 | 25.036818 | 24.343647 | 23.715889 | 23.162425 | 21.530619 | 25.042504 | 25.408924 | 25.421177 | 24.829798 | 24.201986 | 23.776242 | 22.332239 | 24.580333 | 24.648787 | 24.701099 | 25.224273 | 26.247224 | 26.282668 | 25.773361 | 25.033272 | 0.163632 | 0.4222 | 34.112457 | 17.629328 | 29.686327 | 25.164989 | 25.276074 | 23.24307 | 22.726016 | 33.065239 | 24.293018 | 26.603469 | 3.65414 | 16.827193 | -72.675255 | -96.34586 | 4,701,560,000 | -0.053801 | 26 | 19.597184 | 25.561436 | 0.545346 | 26.652127 | 24.470745 | 0.632992 | 25.145336 | 26.411321 | 23.879351 | 26.603469 | 24.293018 | 25.448243 | 24.938025 | 24.594419 | 24.391514 | 25.140931 | 25.484536 | 26.058202 | 25.720877 | 25.448243 | 25.17561 | 24.787455 | 24.293018 | 26.603469 | 1 | -0.233326 | 0 | 224,112,400 |
AAPL | 2014-12-15T00:00:00 | 24.044207 | 24.792879 | 23.626548 | 24.592936 | 268,872,400 | 25.083906 | 25.495344 | 25.34401 | 24.112007 | 23.485495 | 23.031691 | 20.850215 | 24.882782 | 24.931069 | 25.001118 | 25.028429 | 24.960463 | 24.331904 | 23.724529 | 23.179886 | 21.55563 | 24.82584 | 25.264426 | 25.320659 | 24.828714 | 24.21719 | 23.796824 | 22.364396 | 24.243929 | 24.353533 | 24.421333 | 24.943811 | 26.118015 | 26.255873 | 25.807094 | 25.077051 | 0.061297 | 0.350019 | 34.410854 | 15.202686 | 34.068714 | 24.831754 | 25.115008 | 23.25247 | 22.726016 | 22.972933 | 23.626548 | 26.603469 | 14.029896 | 13.170417 | -95.088206 | -85.970104 | 4,432,687,600 | -0.114853 | 25 | 19.616551 | 25.495344 | 0.641835 | 26.779013 | 24.211674 | 0.679805 | 25.040467 | 26.400077 | 23.680857 | 26.603469 | 23.626548 | 25.115008 | 24.52481 | 24.196756 | 24.016067 | 24.705499 | 25.033553 | 25.900915 | 25.466285 | 25.115008 | 24.763732 | 24.263609 | 23.626548 | 26.603469 | 1 | -0.255742 | 0 | 268,872,400 |
AAPL | 2014-12-16T00:00:00 | 23.715416 | 24.472977 | 23.606559 | 23.630996 | 243,162,800 | 24.908846 | 25.414923 | 25.325527 | 24.145598 | 23.499395 | 23.05387 | 20.885735 | 24.649309 | 24.710041 | 24.803318 | 24.909064 | 24.86469 | 24.307728 | 23.724289 | 23.190491 | 21.577121 | 24.577023 | 25.094909 | 25.195383 | 24.813161 | 24.22324 | 23.810363 | 22.392905 | 23.865076 | 23.992516 | 24.095847 | 24.634191 | 25.955021 | 26.20088 | 25.822763 | 25.113043 | -0.045807 | 0.270854 | 34.710549 | 13.694652 | 30.91811 | 24.82176 | 25.105014 | 23.288415 | 22.726016 | 22.44792 | 23.606559 | 26.525718 | 3.72906 | 7.137698 | -105.442854 | -96.27094 | 4,189,524,800 | -0.127916 | 24 | 19.632631 | 25.414923 | 0.755209 | 26.92534 | 23.904506 | 0.705194 | 24.914272 | 26.32466 | 23.503883 | 26.603469 | 23.606559 | 25.105014 | 24.154545 | 23.51621 | 22.988213 | 24.682541 | 25.320876 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 1 | -0.273629 | 243,162,800 | 0 |
AAPL | 2014-12-17T00:00:00 | 24.306351 | 24.401877 | 23.73096 | 23.797608 | 213,647,200 | 24.763999 | 25.347609 | 25.32295 | 24.194856 | 23.518814 | 23.078986 | 20.924036 | 24.580717 | 24.636643 | 24.726862 | 24.854272 | 24.821741 | 24.307674 | 23.739607 | 23.212587 | 21.604277 | 24.467479 | 24.989331 | 25.116985 | 24.819465 | 24.244476 | 23.835165 | 22.426941 | 23.749363 | 23.839715 | 23.917216 | 24.375854 | 25.784438 | 26.133735 | 25.828808 | 25.144372 | -0.082058 | 0.200272 | 34.988836 | 12.626015 | 28.505472 | 24.697354 | 25.105014 | 23.31883 | 22.726016 | 27.112002 | 23.606559 | 26.525718 | 23.972383 | 13.910446 | -86.562736 | -76.027617 | 4,403,172,000 | -0.122139 | 25 | 19.648686 | 25.347609 | 0.792008 | 26.931626 | 23.763593 | 0.730424 | 24.856374 | 26.317223 | 23.395526 | 26.603469 | 23.606559 | 25.105014 | 23.931651 | 23.390324 | 23.065232 | 24.256742 | 24.798069 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 0 | -0.187554 | 213,647,200 | 0 |
AAPL | 2014-12-18T00:00:00 | 25.02615 | 25.02615 | 24.584055 | 24.852866 | 236,024,800 | 24.700907 | 25.325171 | 25.33539 | 24.249442 | 23.56069 | 23.112708 | 20.966187 | 24.669804 | 24.707462 | 24.772906 | 24.869897 | 24.837465 | 24.33585 | 23.773463 | 23.248499 | 21.638326 | 24.515143 | 24.958716 | 25.094154 | 24.852065 | 24.284143 | 23.873722 | 22.467758 | 24.069246 | 24.032939 | 23.987779 | 24.227211 | 25.630455 | 26.070707 | 25.834475 | 25.174568 | -0.052104 | 0.149797 | 33.69596 | 18.626933 | 26.197068 | 24.560727 | 25.105014 | 23.31883 | 22.726016 | 36.981725 | 23.606559 | 26.492397 | 49.191642 | 25.631028 | -33.957685 | -50.808358 | 4,639,196,800 | -0.059798 | 26 | 19.669016 | 25.325171 | 0.794565 | 26.9143 | 23.736042 | 0.760416 | 24.872543 | 26.393376 | 23.351711 | 26.603469 | 23.606559 | 25.105014 | 24.146396 | 23.890914 | 23.475478 | 24.561832 | 24.817313 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 0 | -0.113022 | 236,024,800 | 0 |
AAPL | 2014-12-19T00:00:00 | 24.832865 | 25.157216 | 24.806207 | 24.939502 | 353,719,200 | 24.629371 | 25.274852 | 25.326148 | 24.299188 | 23.602408 | 23.145005 | 21.00742 | 24.702416 | 24.730263 | 24.78213 | 24.866531 | 24.837111 | 24.355341 | 23.801342 | 23.279873 | 21.670112 | 24.539135 | 24.91183 | 25.055498 | 24.874944 | 24.317621 | 23.907785 | 22.506233 | 24.517206 | 24.369779 | 24.179058 | 24.157386 | 25.488942 | 26.008669 | 25.838352 | 25.203295 | -0.043462 | 0.111145 | 32.209765 | 19.390291 | 25.128406 | 24.560727 | 25.105014 | 23.569688 | 22.904432 | 42.214756 | 23.606559 | 26.036961 | 50.45692 | 41.206981 | -28.565229 | -49.54308 | 4,285,477,600 | -0.143821 | 25 | 19.698108 | 25.274852 | 0.792158 | 26.859169 | 23.690536 | 0.658858 | 24.868764 | 26.18648 | 23.551049 | 26.603469 | 23.606559 | 25.105014 | 24.878785 | 24.73142 | 24.43669 | 25.173515 | 25.32088 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 1 | -0.148732 | 0 | 353,719,200 |
AAPL | 2014-12-22T00:00:00 | 25.09057 | 25.212757 | 24.875077 | 24.917287 | 180,670,000 | 24.641368 | 25.235641 | 25.315129 | 24.355371 | 23.645054 | 23.18549 | 21.049867 | 24.780047 | 24.795773 | 24.829583 | 24.886898 | 24.856608 | 24.384173 | 23.835269 | 23.315728 | 21.704146 | 24.622989 | 24.894279 | 25.037377 | 24.905979 | 24.356783 | 23.946311 | 22.546861 | 24.959654 | 24.753313 | 24.443688 | 24.172265 | 25.368126 | 25.953884 | 25.843978 | 25.231809 | -0.015637 | 0.085788 | 30.705756 | 19.173784 | 23.987879 | 24.560727 | 25.105014 | 23.822269 | 23.128812 | 46.132688 | 23.606559 | 26.036961 | 61.060338 | 53.569633 | -16.353157 | -38.939662 | 4,466,147,600 | -0.111245 | 26 | 19.713581 | 25.235641 | 0.780218 | 26.796077 | 23.675205 | 0.638388 | 24.889889 | 26.166664 | 23.613114 | 26.603469 | 23.606559 | 25.105014 | 24.932096 | 24.706976 | 24.581087 | 25.057985 | 25.283105 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 0 | -0.078521 | 180,670,000 | 0 |
AAPL | 2014-12-23T00:00:00 | 25.001709 | 25.177214 | 24.983936 | 25.154999 | 104,113,600 | 24.606267 | 25.167994 | 25.302244 | 24.413848 | 23.688315 | 23.223921 | 21.09106 | 24.824379 | 24.833216 | 24.856064 | 24.897335 | 24.86777 | 24.40839 | 23.865965 | 23.349114 | 21.736958 | 24.688506 | 24.872 | 25.013267 | 24.931326 | 24.392485 | 23.982276 | 22.586183 | 25.190073 | 25.041094 | 24.699703 | 24.24041 | 25.264845 | 25.904612 | 25.850214 | 25.259853 | -0.000748 | 0.068481 | 29.309176 | 18.708531 | 23.405812 | 24.444095 | 25.105014 | 23.904468 | 23.211011 | 41.90936 | 23.606559 | 26.036961 | 57.404092 | 56.307117 | -13.058136 | -42.595908 | 4,362,034,000 | -0.172414 | 25 | 19.722311 | 25.167994 | 0.735458 | 26.638911 | 23.697077 | 0.6249 | 24.900538 | 26.150338 | 23.650738 | 26.603469 | 23.606559 | 25.105014 | 25.059468 | 24.906179 | 24.721788 | 25.243859 | 25.397148 | 25.896198 | 25.458649 | 25.105014 | 24.751378 | 24.247898 | 23.606559 | 26.603469 | 1 | -0.118097 | 0 | 104,113,600 |
AAPL | 2014-12-24T00:00:00 | 24.883966 | 25.039477 | 24.883966 | 25.010597 | 57,918,400 | 24.6076 | 25.105901 | 25.271498 | 24.474658 | 23.731097 | 23.262363 | 21.131584 | 24.836297 | 24.842443 | 24.860356 | 24.89612 | 24.869016 | 24.42704 | 23.892755 | 23.379507 | 21.768272 | 24.738997 | 24.844949 | 24.981092 | 24.949762 | 24.423949 | 24.015148 | 22.623923 | 25.20467 | 25.159786 | 24.904255 | 24.327392 | 25.17363 | 25.858492 | 25.856077 | 25.287164 | 0.001533 | 0.055091 | 28.20969 | 18.32328 | 24.247604 | 24.409658 | 25.105014 | 24.270374 | 23.55424 | 41.730103 | 23.606559 | 25.788149 | 58.553962 | 59.006131 | -19.653208 | -41.446038 | 4,304,115,600 | -0.13664 | 24 | 19.727046 | 25.105901 | 0.701997 | 26.509895 | 23.701907 | 0.605699 | 24.89896 | 26.110358 | 23.687562 | 26.525718 | 23.606559 | 25.066138 | 25.054286 | 24.931358 | 24.861008 | 25.124637 | 25.247565 | 25.836796 | 25.410599 | 25.066138 | 24.721677 | 24.231259 | 23.606559 | 26.525718 | 1 | -0.151345 | 0 | 57,918,400 |
AAPL | 2014-12-26T00:00:00 | 25.323832 | 25.441575 | 24.883959 | 24.903952 | 134,884,000 | 24.660251 | 25.05025 | 25.265455 | 24.549619 | 23.770866 | 23.306238 | 21.17524 | 24.933804 | 24.929969 | 24.93166 | 24.935003 | 24.904001 | 24.462209 | 23.930414 | 23.418008 | 21.80365 | 24.86922 | 24.865705 | 24.985118 | 24.983063 | 24.465863 | 24.055969 | 22.665637 | 25.241778 | 25.23833 | 25.114613 | 24.451852 | 25.10468 | 25.822381 | 25.866103 | 25.315691 | 0.038392 | 0.051752 | 26.222845 | 22.285267 | 22.461509 | 24.524067 | 25.105014 | 24.277973 | 23.55424 | 47.758476 | 23.606559 | 25.514896 | 89.98792 | 68.648658 | 16.636068 | -10.01208 | 4,438,999,600 | -0.152479 | 25 | 19.738979 | 25.05025 | 0.631511 | 26.313272 | 23.787228 | 0.622678 | 24.939424 | 26.184781 | 23.694067 | 26.525718 | 23.606559 | 25.066138 | 24.935803 | 24.83213 | 24.780293 | 24.98764 | 25.091313 | 25.836796 | 25.410599 | 25.066138 | 24.721677 | 24.231259 | 23.606559 | 26.525718 | 0 | -0.079015 | 134,884,000 | 0 |
AAPL | 2014-12-29T00:00:00 | 25.306068 | 25.497123 | 25.259414 | 25.279409 | 110,395,600 | 24.753113 | 24.994488 | 25.244128 | 24.629888 | 23.809131 | 23.350287 | 21.219738 | 25.008257 | 24.99835 | 24.989261 | 24.968736 | 24.93493 | 24.495301 | 23.966616 | 23.455396 | 21.8385 | 24.986642 | 24.890068 | 24.988242 | 25.012727 | 24.506263 | 24.09557 | 22.70674 | 25.298601 | 25.303845 | 25.278693 | 24.60382 | 25.050963 | 25.793238 | 25.879232 | 25.34539 | 0.065415 | 0.054484 | 24.446094 | 22.320683 | 21.72678 | 24.551841 | 25.105014 | 24.311297 | 23.55424 | 53.773193 | 23.606559 | 25.514896 | 89.057102 | 79.199662 | 41.800109 | -10.942898 | 4,328,604,000 | -0.1763 | 24 | 19.748677 | 24.994488 | 0.54776 | 26.090008 | 23.898968 | 0.586022 | 24.974343 | 26.146387 | 23.802298 | 26.492397 | 23.606559 | 25.049478 | 25.216455 | 24.991335 | 24.658839 | 25.548952 | 25.774072 | 25.811339 | 25.390007 | 25.049478 | 24.708949 | 24.224128 | 23.606559 | 26.492397 | 1 | -0.116777 | 110,395,600 | 0 |
AAPL | 2014-12-30T00:00:00 | 24.997265 | 25.308287 | 24.906181 | 25.246083 | 119,526,000 | 24.848419 | 24.966163 | 25.209026 | 24.697743 | 23.842599 | 23.391271 | 21.262371 | 25.006058 | 24.998153 | 24.990493 | 24.97133 | 24.939725 | 24.514986 | 23.993738 | 23.485928 | 21.869931 | 25.031033 | 24.890333 | 24.969253 | 25.027134 | 24.53753 | 24.128183 | 22.744327 | 25.275028 | 25.281232 | 25.326529 | 24.744677 | 25.000247 | 25.762101 | 25.890824 | 25.374905 | 0.061208 | 0.055829 | 23.372565 | 21.065413 | 25.445171 | 24.614041 | 25.105014 | 24.324015 | 23.55424 | 45.934985 | 23.606559 | 25.514896 | 72.875288 | 83.973437 | 10.073807 | -27.124712 | 4,209,078,000 | -0.199352 | 23 | 19.758558 | 24.966163 | 0.531168 | 26.028499 | 23.903826 | 0.536195 | 24.976526 | 26.048916 | 23.904136 | 26.036961 | 23.606559 | 24.82176 | 25.354202 | 25.21128 | 25.116492 | 25.44899 | 25.591911 | 25.463386 | 25.108547 | 24.82176 | 24.534972 | 24.126665 | 23.606559 | 26.036961 | 1 | -0.148481 | 0 | 119,526,000 |
AAPL | 2014-12-31T00:00:00 | 24.521845 | 25.13278 | 24.484078 | 25.063912 | 165,613,600 | 24.929062 | 24.918954 | 25.135714 | 24.746843 | 23.869817 | 23.426925 | 21.301899 | 24.909216 | 24.911552 | 24.918393 | 24.930467 | 24.90758 | 24.515255 | 24.007636 | 23.506441 | 21.896318 | 24.971656 | 24.848017 | 24.916393 | 25.020236 | 24.555405 | 24.150571 | 22.77676 | 25.0421 | 25.086485 | 25.205474 | 24.835743 | 24.94 | 25.719303 | 25.894647 | 25.402434 | 0.019289 | 0.048521 | 23.153784 | 19.190406 | 28.972019 | 24.990601 | 25.105014 | 24.433652 | 23.586457 | 46.00505 | 23.606559 | 25.497123 | 48.413379 | 70.115256 | -31.450169 | -51.586621 | 4,043,464,400 | -0.258674 | 22 | 19.77095 | 24.918954 | 0.52634 | 25.971634 | 23.866274 | 0.530006 | 24.933223 | 25.993235 | 23.87321 | 26.036961 | 23.606559 | 24.82176 | 25.070578 | 24.832868 | 24.668471 | 25.234974 | 25.472684 | 25.463386 | 25.108547 | 24.82176 | 24.534972 | 24.126665 | 23.606559 | 26.036961 | 1 | -0.174844 | 0 | 165,613,600 |
AAPL | 2015-01-02T00:00:00 | 24.288572 | 24.757327 | 23.848698 | 24.746218 | 212,818,400 | 24.927284 | 24.845641 | 25.062224 | 24.779288 | 23.896196 | 23.457482 | 21.340282 | 24.785087 | 24.798283 | 24.821498 | 24.872113 | 24.859964 | 24.506365 | 24.015029 | 23.521929 | 21.920121 | 24.855203 | 24.787981 | 24.851228 | 25.002265 | 24.566425 | 24.167633 | 22.806478 | 24.659113 | 24.774941 | 24.962312 | 24.863842 | 24.866789 | 25.662334 | 25.887488 | 25.427149 | -0.032382 | 0.032341 | 23.879233 | 16.918822 | 33.819941 | 24.672911 | 25.105014 | 24.698791 | 23.71975 | 44.378872 | 23.606559 | 25.497123 | 36.0746 | 52.454422 | -74.470682 | -63.9254 | 3,830,646,000 | -0.272452 | 21 | 19.786003 | 24.845641 | 0.505489 | 25.856619 | 23.834664 | 0.555872 | 24.871827 | 25.983571 | 23.760084 | 26.036961 | 23.606559 | 24.82176 | 24.712901 | 24.293022 | 24.064199 | 24.941724 | 25.361603 | 25.463386 | 25.108547 | 24.82176 | 24.534972 | 24.126665 | 23.606559 | 26.036961 | 1 | -0.196511 | 0 | 212,818,400 |
AAPL | 2015-01-05T00:00:00 | 23.604334 | 24.137514 | 23.417722 | 24.057537 | 257,142,000 | 24.785103 | 24.743005 | 24.948923 | 24.795749 | 23.911328 | 23.48124 | 21.375645 | 24.548936 | 24.581201 | 24.634242 | 24.756861 | 24.763377 | 24.470992 | 24.004221 | 23.523561 | 21.93688 | 24.614667 | 24.669761 | 24.739082 | 24.956188 | 24.558744 | 24.170541 | 22.829006 | 24.102622 | 24.29211 | 24.568439 | 24.783516 | 24.765759 | 25.580948 | 25.862443 | 25.446511 | -0.127079 | 0.000457 | 25.060082 | 15.076796 | 35.525914 | 24.457422 | 24.97172 | 25.078508 | 23.828608 | 41.929473 | 23.417722 | 25.497123 | 8.974326 | 31.154102 | -126.659777 | -91.025674 | 3,573,504,000 | -0.263783 | 20 | 19.801314 | 24.743005 | 0.539327 | 25.821659 | 23.66435 | 0.581737 | 24.751114 | 25.914587 | 23.58764 | 25.788149 | 23.417722 | 24.602935 | 24.298199 | 23.839071 | 23.38957 | 24.7477 | 25.206827 | 25.228728 | 24.882646 | 24.602935 | 24.323225 | 23.924993 | 23.417722 | 25.788149 | 1 | -0.214054 | 0 | 257,142,000 |
AAPL | 2015-01-06T00:00:00 | 23.606558 | 23.866483 | 23.244438 | 23.668762 | 263,188,400 | 24.662472 | 24.645922 | 24.836333 | 24.804114 | 23.925871 | 23.502212 | 21.410367 | 24.360461 | 24.403993 | 24.476136 | 24.652288 | 24.674391 | 24.437092 | 23.993756 | 23.525204 | 21.953493 | 24.400386 | 24.561528 | 24.635824 | 24.909553 | 24.550724 | 24.173022 | 22.851204 | 23.61957 | 23.821553 | 24.143943 | 24.622209 | 24.645231 | 25.479266 | 25.821599 | 25.460795 | -0.199646 | -0.039564 | 26.344174 | 13.911685 | 34.933274 | 24.370781 | 24.885078 | 25.152055 | 23.828608 | 45.0922 | 23.244438 | 25.497123 | 16.075014 | 20.374647 | -121.694494 | -83.924986 | 3,836,692,400 | -0.2262 | 21 | 19.816867 | 24.645922 | 0.561072 | 25.768066 | 23.523777 | 0.542859 | 24.642108 | 25.727826 | 23.55639 | 25.514896 | 23.244438 | 24.379667 | 23.719857 | 23.302199 | 23.000064 | 24.021992 | 24.43965 | 24.979068 | 24.647581 | 24.379667 | 24.111753 | 23.730316 | 23.244438 | 25.514896 | 0 | -0.127983 | 0 | 263,188,400 |
AAPL | 2015-01-07T00:00:00 | 23.937571 | 24.037541 | 23.704304 | 23.815383 | 160,423,600 | 24.547172 | 24.59427 | 24.771285 | 24.817373 | 23.947275 | 23.525918 | 21.445755 | 24.275883 | 24.319189 | 24.39328 | 24.587313 | 24.617713 | 24.417503 | 23.992278 | 23.53337 | 21.973235 | 24.268586 | 24.494066 | 24.566688 | 24.875571 | 24.551032 | 24.181643 | 22.87635 | 23.426549 | 23.559443 | 23.821684 | 24.437808 | 24.521857 | 25.366967 | 25.770394 | 25.471495 | -0.22782 | -0.077215 | 27.079267 | 15.317067 | 33.0288 | 24.370781 | 24.868418 | 25.325092 | 23.828608 | 52.490005 | 23.244438 | 25.497123 | 30.769158 | 18.606166 | -78.018626 | -69.230842 | 3,997,116,000 | -0.185031 | 22 | 19.827108 | 24.59427 | 0.576935 | 25.74814 | 23.4404 | 0.511756 | 24.57501 | 25.598523 | 23.551497 | 25.514896 | 23.244438 | 24.379667 | 23.572493 | 23.278503 | 22.950449 | 23.900548 | 24.194537 | 24.979068 | 24.647581 | 24.379667 | 24.111753 | 23.730316 | 23.244438 | 25.514896 | 0 | -0.053752 | 160,423,600 | 0 |
AAPL | 2015-01-08T00:00:00 | 24.857309 | 24.915071 | 24.148623 | 24.266369 | 237,458,000 | 24.532732 | 24.5695 | 24.746937 | 24.849514 | 23.980647 | 23.55776 | 21.484836 | 24.392168 | 24.417029 | 24.464669 | 24.611858 | 24.636143 | 24.43475 | 24.015042 | 23.559586 | 22.001933 | 24.324974 | 24.519117 | 24.573305 | 24.877137 | 24.57498 | 24.208008 | 22.910296 | 23.756374 | 23.736146 | 23.803638 | 24.326712 | 24.427448 | 25.262975 | 25.72035 | 25.482232 | -0.173928 | -0.096558 | 25.827038 | 24.066578 | 29.147491 | 24.370781 | 24.6407 | 25.262118 | 23.828608 | 55.751456 | 23.244438 | 25.497123 | 71.597721 | 39.480631 | 3.991065 | -28.402279 | 4,234,574,000 | -0.190761 | 23 | 19.845544 | 24.5695 | 0.552787 | 25.675075 | 23.463925 | 0.532545 | 24.601895 | 25.666985 | 23.536805 | 25.514896 | 23.244438 | 24.379667 | 23.893138 | 23.748736 | 23.559901 | 24.081973 | 24.226376 | 24.979068 | 24.647581 | 24.379667 | 24.111753 | 23.730316 | 23.244438 | 25.514896 | 0 | 0.009984 | 237,458,000 | 0 |
AAPL | 2015-01-09T00:00:00 | 24.883966 | 25.159442 | 24.484081 | 25.03059 | 214,798,000 | 24.532732 | 24.570166 | 24.712103 | 24.874977 | 24.009715 | 23.587258 | 21.524864 | 24.490528 | 24.501927 | 24.529177 | 24.636596 | 24.655206 | 24.452367 | 24.037908 | 23.585812 | 22.03061 | 24.388835 | 24.549066 | 24.583846 | 24.878488 | 24.598752 | 24.234269 | 22.944118 | 24.326005 | 24.145188 | 23.989994 | 24.284641 | 24.362769 | 25.16908 | 25.672097 | 25.492964 | -0.127596 | -0.102765 | 24.225145 | 25.040868 | 26.803871 | 24.370781 | 24.6407 | 25.271518 | 23.828608 | 48.264614 | 23.244438 | 25.497123 | 72.781069 | 58.382649 | 28.298581 | -27.218931 | 4,449,372,000 | -0.144728 | 24 | 19.862193 | 24.570166 | 0.553178 | 25.676521 | 23.463811 | 0.529371 | 24.628759 | 25.687501 | 23.570017 | 25.497123 | 23.244438 | 24.370781 | 24.640335 | 24.365598 | 23.873887 | 25.132046 | 25.406782 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.064429 | 0 | 214,798,000 |
AAPL | 2015-01-12T00:00:00 | 24.270807 | 25.021702 | 24.170837 | 25.015038 | 198,603,200 | 24.42743 | 24.54384 | 24.656652 | 24.885523 | 24.033232 | 23.607595 | 21.562189 | 24.446584 | 24.459905 | 24.489427 | 24.603342 | 24.625637 | 24.445247 | 24.044037 | 23.599376 | 22.0529 | 24.341212 | 24.520556 | 24.5499 | 24.854795 | 24.605622 | 24.247805 | 22.971441 | 24.653565 | 24.448793 | 24.156061 | 24.255347 | 24.309259 | 25.075798 | 25.619343 | 25.501332 | -0.138755 | -0.109963 | 23.233758 | 22.577798 | 27.78856 | 24.276363 | 24.6407 | 25.307463 | 23.828608 | 43.777682 | 23.244438 | 25.497123 | 45.562027 | 63.313606 | -9.992452 | -54.437973 | 4,250,768,800 | -0.149593 | 23 | 19.875621 | 24.54384 | 0.554325 | 25.652491 | 23.435189 | 0.565075 | 24.594669 | 25.724818 | 23.464519 | 25.497123 | 23.244438 | 24.370781 | 24.842496 | 24.525551 | 24.167135 | 25.200912 | 25.517858 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 1 | 0.010657 | 0 | 198,603,200 |
AAPL | 2015-01-13T00:00:00 | 24.486301 | 25.059471 | 24.195274 | 24.755113 | 268,367,600 | 24.345453 | 24.549283 | 24.614175 | 24.901971 | 24.071066 | 23.629998 | 21.600686 | 24.454527 | 24.464704 | 24.488946 | 24.592702 | 24.614919 | 24.446857 | 24.055676 | 23.616939 | 22.077113 | 24.351916 | 24.515076 | 24.536796 | 24.83914 | 24.617545 | 24.265205 | 23.000537 | 24.740254 | 24.619338 | 24.303076 | 24.248216 | 24.273382 | 24.989044 | 25.565885 | 25.508414 | -0.128726 | -0.113716 | 22.240283 | 20.80918 | 25.08926 | 24.20194 | 24.516294 | 25.337878 | 23.828608 | 43.247263 | 23.244438 | 25.497123 | 55.128131 | 57.823743 | 0.825359 | -44.871869 | 4,519,136,400 | -0.121163 | 24 | 19.894521 | 24.549283 | 0.553139 | 25.655561 | 23.443006 | 0.599668 | 24.584348 | 25.783684 | 23.385012 | 25.497123 | 23.244438 | 24.370781 | 24.487782 | 23.953862 | 23.636917 | 24.804727 | 25.338647 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.064629 | 0 | 268,367,600 |
AAPL | 2015-01-14T00:00:00 | 24.392996 | 24.546284 | 24.104189 | 24.224155 | 195,826,400 | 24.285026 | 24.566723 | 24.591071 | 24.91204 | 24.099161 | 23.651446 | 21.638735 | 24.442221 | 24.451666 | 24.474185 | 24.574547 | 24.597848 | 24.444745 | 24.064552 | 23.632306 | 22.100157 | 24.36056 | 24.500192 | 24.519782 | 24.81918 | 24.626017 | 24.280314 | 23.028321 | 24.623949 | 24.637206 | 24.417228 | 24.241726 | 24.25062 | 24.907809 | 25.511818 | 25.514068 | -0.126845 | -0.116342 | 21.469706 | 19.75215 | 24.861379 | 24.20194 | 24.379667 | 25.337878 | 23.828608 | 43.20435 | 23.244438 | 25.497123 | 50.986158 | 50.558772 | -35.020957 | -49.013842 | 4,323,310,000 | -0.08871 | 23 | 19.907936 | 24.566723 | 0.541758 | 25.650238 | 23.483207 | 0.617441 | 24.566124 | 25.801005 | 23.331242 | 25.497123 | 23.244438 | 24.370781 | 24.580349 | 24.101227 | 23.716153 | 24.965423 | 25.444545 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 1 | 0.010451 | 195,826,400 | 0 |
AAPL | 2015-01-15T00:00:00 | 23.730959 | 24.450752 | 23.695414 | 24.437423 | 240,056,000 | 24.205937 | 24.5675 | 24.526201 | 24.902676 | 24.120317 | 23.664636 | 21.672706 | 24.299968 | 24.320629 | 24.359842 | 24.497857 | 24.531164 | 24.416753 | 24.055774 | 23.63426 | 22.116384 | 24.259821 | 24.420595 | 24.45362 | 24.772863 | 24.616328 | 24.281888 | 23.049139 | 24.290579 | 24.39899 | 24.376177 | 24.182347 | 24.217128 | 24.82056 | 25.450951 | 25.515899 | -0.176738 | -0.128421 | 21.398231 | 18.063838 | 27.362099 | 24.20194 | 24.379667 | 25.41032 | 23.828608 | 38.5227 | 23.244438 | 25.497123 | 21.597362 | 42.570551 | -103.036542 | -78.402638 | 4,083,254,000 | -0.0978 | 22 | 19.921861 | 24.5675 | 0.540482 | 25.648464 | 23.486536 | 0.660285 | 24.486584 | 25.807155 | 23.166013 | 25.497123 | 23.244438 | 24.370781 | 24.347823 | 24.149362 | 23.905728 | 24.591457 | 24.789918 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 1 | -0.035923 | 0 | 240,056,000 |
AAPL | 2015-01-16T00:00:00 | 23.546572 | 23.899805 | 23.371066 | 23.777617 | 314,053,200 | 24.131737 | 24.529511 | 24.473238 | 24.893162 | 24.137127 | 23.675496 | 21.705614 | 24.149289 | 24.179891 | 24.234724 | 24.411377 | 24.455426 | 24.382628 | 24.042374 | 23.632523 | 22.130614 | 24.139936 | 24.323364 | 24.378264 | 24.719682 | 24.601229 | 24.27955 | 23.067784 | 23.879075 | 24.023501 | 24.180747 | 24.082115 | 24.167386 | 24.724609 | 25.382553 | 25.51359 | -0.228523 | -0.148441 | 21.7866 | 16.970352 | 29.419167 | 24.20194 | 24.379667 | 25.312445 | 23.828608 | 31.360725 | 23.244438 | 25.497123 | 13.412141 | 28.665221 | -162.113109 | -86.587858 | 3,769,200,800 | -0.159543 | 21 | 19.939051 | 24.529511 | 0.584696 | 25.698903 | 23.360118 | 0.658223 | 24.397059 | 25.713505 | 23.080614 | 25.497123 | 23.244438 | 24.370781 | 23.959042 | 23.467332 | 23.203705 | 24.222669 | 24.714379 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 1 | -0.075393 | 0 | 314,053,200 |
AAPL | 2015-01-20T00:00:00 | 24.153057 | 24.208597 | 23.659865 | 23.957557 | 199,599,600 | 24.18661 | 24.485856 | 24.447468 | 24.894628 | 24.166654 | 23.693859 | 21.742142 | 24.150043 | 24.175012 | 24.22216 | 24.387893 | 24.432167 | 24.373625 | 24.045286 | 23.642831 | 22.150738 | 24.143813 | 24.287511 | 24.353634 | 24.690659 | 24.601648 | 24.289007 | 23.092137 | 23.705954 | 23.827471 | 24.022036 | 24.013865 | 24.120476 | 24.631543 | 25.314192 | 25.510127 | -0.21811 | -0.162375 | 21.460081 | 19.20964 | 27.199051 | 24.265254 | 24.370781 | 25.312445 | 23.828608 | 39.236738 | 23.244438 | 25.308287 | 44.025451 | 26.344985 | -85.836831 | -55.974549 | 3,968,800,400 | -0.180259 | 22 | 19.951715 | 24.485856 | 0.578222 | 25.642301 | 23.329412 | 0.688531 | 24.373821 | 25.750883 | 22.996759 | 25.497123 | 23.244438 | 24.370781 | 23.605814 | 23.311824 | 23.077076 | 23.840562 | 24.134552 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | -0.008763 | 199,599,600 | 0 |
AAPL | 2015-01-21T00:00:00 | 24.337448 | 24.672906 | 24.053084 | 24.204152 | 194,303,600 | 24.259699 | 24.461085 | 24.445868 | 24.898405 | 24.196516 | 23.711322 | 21.780683 | 24.187524 | 24.204546 | 24.239896 | 24.383307 | 24.424881 | 24.372207 | 24.052975 | 23.656586 | 22.172497 | 24.171238 | 24.273377 | 24.345171 | 24.668808 | 24.606143 | 24.301751 | 23.117961 | 23.814629 | 23.849673 | 23.980005 | 23.988616 | 24.083829 | 24.544806 | 25.247378 | 25.506605 | -0.192757 | -0.168451 | 20.241064 | 23.148161 | 25.275835 | 24.265254 | 24.370781 | 25.326792 | 23.828608 | 43.694198 | 23.244438 | 25.159442 | 57.076104 | 38.171232 | -22.864215 | -42.923896 | 4,163,104,000 | -0.113613 | 23 | 19.964507 | 24.461085 | 0.573164 | 25.607413 | 23.314758 | 0.704082 | 24.370357 | 25.778521 | 22.962193 | 25.497123 | 23.244438 | 24.370781 | 24.007173 | 23.805749 | 23.458442 | 24.354481 | 24.555904 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.048249 | 194,303,600 | 0 |
AAPL | 2015-01-22T00:00:00 | 24.970604 | 24.986155 | 24.375219 | 24.495185 | 215,185,600 | 24.363002 | 24.455087 | 24.482924 | 24.913467 | 24.235646 | 23.734852 | 21.823694 | 24.34414 | 24.343829 | 24.352313 | 24.436698 | 24.46686 | 24.395673 | 24.077123 | 23.682606 | 22.200338 | 24.300493 | 24.321903 | 24.385536 | 24.67164 | 24.626514 | 24.326688 | 23.149701 | 24.270966 | 24.156776 | 24.144971 | 24.049902 | 24.076215 | 24.476951 | 25.188154 | 25.505753 | -0.120188 | -0.158799 | 19.030407 | 25.003849 | 23.410125 | 24.265254 | 24.370781 | 25.220532 | 23.828608 | 54.163226 | 23.244438 | 25.159442 | 90.139003 | 63.746853 | 52.535309 | -9.860997 | 4,378,289,600 | -0.072666 | 24 | 19.980626 | 24.455087 | 0.566822 | 25.588731 | 23.321443 | 0.704082 | 24.427523 | 25.835688 | 23.019358 | 25.497123 | 23.244438 | 24.370781 | 24.354479 | 24.036053 | 23.734657 | 24.655875 | 24.974301 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.096754 | 215,185,600 | 0 |
AAPL | 2015-01-23T00:00:00 | 25.099466 | 25.270528 | 24.777336 | 24.948398 | 185,859,200 | 24.387218 | 24.459975 | 24.538286 | 24.931906 | 24.276494 | 23.759118 | 21.867355 | 24.495205 | 24.481218 | 24.46726 | 24.496949 | 24.515522 | 24.423273 | 24.104027 | 23.710663 | 22.229185 | 24.434396 | 24.383272 | 24.432962 | 24.678934 | 24.649246 | 24.35371 | 23.182296 | 24.808124 | 24.598556 | 24.416831 | 24.181576 | 24.09569 | 24.430082 | 25.136723 | 25.507958 | -0.051683 | -0.137376 | 18.370037 | 26.864936 | 22.075957 | 24.320797 | 24.370781 | 24.973381 | 23.828608 | 57.67144 | 23.244438 | 25.270528 | 91.55707 | 79.590726 | 93.970793 | -8.44293 | 4,564,148,800 | -0.035202 | 25 | 19.994823 | 24.459975 | 0.57218 | 25.604335 | 23.315615 | 0.674408 | 24.491518 | 25.840335 | 23.142701 | 25.497123 | 23.244438 | 24.370781 | 24.777326 | 24.568497 | 24.166391 | 25.179433 | 25.388262 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.137741 | 185,859,200 | 0 |
AAPL | 2015-01-26T00:00:00 | 25.12612 | 25.40604 | 25.059473 | 25.268301 | 222,460,000 | 24.411433 | 24.472083 | 24.571076 | 24.947013 | 24.320263 | 23.78188 | 21.910073 | 24.621388 | 24.598473 | 24.568623 | 24.554147 | 24.562491 | 24.450836 | 24.130924 | 23.738692 | 22.258011 | 24.568742 | 24.446714 | 24.47818 | 24.68655 | 24.671604 | 24.380779 | 23.214722 | 25.211 | 25.015867 | 24.720205 | 24.350464 | 24.137565 | 24.402716 | 25.092996 | 25.513094 | 0.004704 | -0.10896 | 17.971481 | 27.370851 | 21.163223 | 24.388553 | 24.370781 | 24.963387 | 23.828608 | 66.442624 | 23.244438 | 25.40604 | 87.050335 | 89.582136 | 109.000507 | -12.949665 | 4,786,608,800 | -0.053007 | 26 | 20.0118 | 24.472083 | 0.584063 | 25.640208 | 23.303957 | 0.63696 | 24.551956 | 25.825875 | 23.278037 | 25.497123 | 23.244438 | 24.370781 | 25.04911 | 24.827692 | 24.555918 | 25.320884 | 25.542302 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 0 | 0.172097 | 0 | 222,460,000 |
AAPL | 2015-01-27T00:00:00 | 24.246365 | 24.988374 | 24.221927 | 24.975044 | 382,274,800 | 24.408989 | 24.418209 | 24.539885 | 24.937638 | 24.346256 | 23.805489 | 21.949462 | 24.546383 | 24.534453 | 24.519045 | 24.526167 | 24.538173 | 24.442817 | 24.133962 | 23.748744 | 22.277795 | 24.538729 | 24.425217 | 24.453202 | 24.659074 | 24.66966 | 24.389977 | 23.237968 | 25.137532 | 25.062462 | 24.834842 | 24.457073 | 24.172054 | 24.377307 | 25.047249 | 25.517251 | -0.021352 | -0.091438 | 17.236257 | 24.522179 | 28.601172 | 24.388553 | 24.370781 | 24.901184 | 23.828608 | 55.811042 | 23.371066 | 25.40604 | 43.012761 | 73.873389 | 5.846575 | -56.987239 | 4,404,334,000 | -0.150003 | 25 | 20.035739 | 24.418209 | 0.550066 | 25.518341 | 23.318077 | 0.657113 | 24.522852 | 25.837078 | 23.208626 | 25.497123 | 23.244438 | 24.370781 | 25.197211 | 24.988382 | 24.850644 | 25.334949 | 25.543777 | 24.96549 | 24.636598 | 24.370781 | 24.104964 | 23.726513 | 23.244438 | 25.497123 | 1 | 0.100611 | 0 | 382,274,800 |
AAPL | 2015-01-28T00:00:00 | 25.617092 | 26.241359 | 25.617092 | 26.1325 | 585,908,400 | 24.522068 | 24.43376 | 24.571254 | 24.948701 | 24.389877 | 23.844619 | 21.996309 | 24.760525 | 24.731297 | 24.687975 | 24.625342 | 24.621167 | 24.488867 | 24.172992 | 23.785741 | 22.311022 | 24.758384 | 24.539397 | 24.536064 | 24.685719 | 24.703103 | 24.42585 | 23.274462 | 25.198938 | 25.196472 | 25.060886 | 24.615701 | 24.23728 | 24.377959 | 25.01437 | 25.52566 | 0.067823 | -0.059586 | 17.196646 | 32.112661 | 22.930517 | 24.806212 | 24.742899 | 24.832871 | 23.828608 | 62.830943 | 23.371066 | 26.241359 | 78.25077 | 69.437956 | 187.447288 | -21.74923 | 4,990,242,400 | -0.242591 | 26 | 20.083684 | 24.43376 | 0.580067 | 25.593894 | 23.273627 | 0.768828 | 24.627066 | 26.164722 | 23.089409 | 26.241359 | 23.244438 | 24.742899 | 24.485555 | 23.982736 | 23.719108 | 24.749184 | 25.252003 | 25.534085 | 25.096535 | 24.742899 | 24.389262 | 23.885779 | 23.244438 | 26.241359 | 0 | 0.138987 | 0 | 585,908,400 |
AAPL | 2015-01-29T00:00:00 | 26.414635 | 26.479061 | 25.672625 | 25.841466 | 337,745,600 | 24.724232 | 24.504629 | 24.624217 | 24.969673 | 24.444986 | 23.889845 | 22.04682 | 25.091347 | 25.037358 | 24.953615 | 24.788005 | 24.759126 | 24.564387 | 24.231982 | 23.837799 | 22.351854 | 25.102488 | 24.728051 | 24.677863 | 24.743207 | 24.756386 | 24.476741 | 23.318426 | 25.609757 | 25.560573 | 25.464414 | 24.868032 | 24.346548 | 24.413671 | 25.001643 | 25.540918 | 0.200538 | -0.007561 | 17.422778 | 31.729543 | 20.993764 | 24.925064 | 24.86175 | 24.832871 | 23.828608 | 62.123767 | 23.371066 | 26.479061 | 97.927083 | 73.063538 | 197.563142 | -2.072917 | 5,327,988,000 | -0.162994 | 27 | 20.114879 | 24.504629 | 0.721801 | 25.948232 | 23.061026 | 0.760576 | 24.79731 | 26.318462 | 23.276159 | 26.479061 | 23.244438 | 24.86175 | 25.825181 | 25.409003 | 25.200915 | 26.03327 | 26.449447 | 25.71569 | 25.243435 | 24.86175 | 24.480064 | 23.936648 | 23.244438 | 26.479061 | 0 | 0.171103 | 337,745,600 | 0 |
AAPL | 2015-01-30T00:00:00 | 26.02808 | 26.659009 | 25.95921 | 26.303556 | 334,982,000 | 24.953944 | 24.579941 | 24.665272 | 24.983758 | 24.497656 | 23.932554 | 22.095981 | 25.278694 | 25.217489 | 25.118917 | 24.900739 | 24.856738 | 24.621787 | 24.279248 | 23.881171 | 22.388433 | 25.339551 | 24.873142 | 24.785852 | 24.784713 | 24.798046 | 24.519083 | 23.35804 | 26.067609 | 25.940569 | 25.855877 | 25.151637 | 24.478153 | 24.470158 | 25.002645 | 25.560953 | 0.271396 | 0.04823 | 17.83051 | 31.315885 | 19.550069 | 25.159437 | 24.951724 | 24.832871 | 23.828608 | 58.434292 | 23.371066 | 26.659009 | 80.810825 | 85.662893 | 170.941221 | -19.189175 | 4,993,006,000 | -0.181211 | 26 | 20.143637 | 24.579941 | 0.798226 | 26.176392 | 22.983489 | 0.762321 | 24.914526 | 26.439169 | 23.389884 | 26.659009 | 23.244438 | 24.951724 | 26.188773 | 25.898486 | 25.382337 | 26.704922 | 26.99521 | 25.85317 | 25.354643 | 24.951724 | 24.548804 | 23.975157 | 23.244438 | 26.659009 | 1 | 0.097707 | 0 | 334,982,000 |
AAPL | 2015-02-02T00:00:00 | 26.35465 | 26.474616 | 25.788148 | 26.2258 | 250,956,400 | 25.234752 | 24.683245 | 24.724099 | 24.997798 | 24.557805 | 23.979347 | 22.14661 | 25.493885 | 25.424246 | 25.30903 | 25.032913 | 24.971962 | 24.689743 | 24.333864 | 23.93015 | 22.427898 | 25.594225 | 25.042162 | 24.915805 | 24.838473 | 24.846914 | 24.567045 | 23.400415 | 26.478436 | 26.283746 | 26.182887 | 25.472957 | 24.633955 | 24.548198 | 25.018358 | 25.586645 | 0.34987 | 0.108558 | 17.906862 | 29.194962 | 19.913699 | 25.356047 | 24.951724 | 24.774554 | 23.828608 | 66.039626 | 23.371066 | 26.659009 | 90.743192 | 89.827033 | 148.924106 | -9.256808 | 5,243,962,400 | -0.147571 | 27 | 20.166184 | 24.683245 | 0.88726 | 26.457765 | 22.908724 | 0.750579 | 25.051681 | 26.552838 | 23.550524 | 26.659009 | 23.244438 | 24.951724 | 26.215433 | 25.771857 | 25.515634 | 26.471656 | 26.915232 | 25.85317 | 25.354643 | 24.951724 | 24.548804 | 23.975157 | 23.244438 | 26.659009 | 0 | 0.134465 | 250,956,400 | 0 |
AAPL | 2015-02-03T00:00:00 | 26.359102 | 26.456851 | 26.128057 | 26.325778 | 207,662,800 | 25.455356 | 24.820983 | 24.76551 | 25.015482 | 24.621583 | 24.019527 | 22.196334 | 25.666928 | 25.59422 | 25.47058 | 25.153475 | 25.078665 | 24.755208 | 24.387159 | 23.978248 | 22.467015 | 25.798652 | 25.201768 | 25.041574 | 24.891858 | 24.894317 | 24.614169 | 23.44233 | 26.655242 | 26.539857 | 26.426424 | 25.806065 | 24.807378 | 24.642276 | 25.045822 | 25.61732 | 0.40772 | 0.168391 | 17.977761 | 28.209493 | 19.241517 | 25.440468 | 24.951724 | 24.757336 | 23.828608 | 64.899258 | 23.371066 | 26.659009 | 90.878588 | 87.477535 | 142.399389 | -9.121412 | 5,451,625,200 | -0.109048 | 28 | 20.184732 | 24.820983 | 0.924019 | 26.66902 | 22.972946 | 0.712336 | 25.176197 | 26.600869 | 23.751526 | 26.659009 | 23.244438 | 24.951724 | 26.205805 | 25.936993 | 25.519336 | 26.623462 | 26.892273 | 25.85317 | 25.354643 | 24.951724 | 24.548804 | 23.975157 | 23.244438 | 26.659009 | 0 | 0.165221 | 207,662,800 | 0 |
AAPL | 2015-02-04T00:00:00 | 26.561272 | 26.772323 | 26.283574 | 26.325784 | 280,598,800 | 25.677739 | 24.968719 | 24.815718 | 25.029923 | 24.691831 | 24.060777 | 22.246095 | 25.845797 | 25.770047 | 25.638378 | 25.281457 | 25.192712 | 24.826034 | 24.444373 | 24.029397 | 22.507754 | 25.999728 | 25.367509 | 25.17971 | 24.952477 | 24.945361 | 24.6645 | 23.485763 | 26.729389 | 26.700037 | 26.646809 | 26.121687 | 24.998846 | 24.75221 | 25.084774 | 25.653186 | 0.464525 | 0.227617 | 18.440242 | 30.072354 | 18.255086 | 25.497125 | 25.008381 | 24.81454 | 23.828608 | 66.956231 | 23.371066 | 26.772323 | 93.794894 | 91.805558 | 144.962764 | -6.205106 | 5,732,224,000 | -0.109637 | 29 | 20.210433 | 24.968719 | 0.955308 | 26.879335 | 23.058102 | 0.715668 | 25.308109 | 26.739446 | 23.876773 | 26.772323 | 23.371066 | 25.071695 | 26.31467 | 26.172489 | 25.985877 | 26.501283 | 26.643464 | 25.969627 | 25.473043 | 25.071695 | 24.670347 | 24.098935 | 23.371066 | 26.772323 | 0 | 0.190691 | 280,598,800 | 0 |
AAPL | 2015-02-05T00:00:00 | 26.750837 | 26.815518 | 26.596943 | 26.768679 | 168,984,800 | 25.855762 | 25.109382 | 24.885861 | 25.047444 | 24.760449 | 24.103415 | 22.296721 | 26.026805 | 25.948373 | 25.809526 | 25.415037 | 25.312568 | 24.901516 | 24.505069 | 24.083287 | 22.549973 | 26.194837 | 25.537235 | 25.328565 | 25.019964 | 24.999546 | 24.717769 | 23.530586 | 26.807682 | 26.797155 | 26.848784 | 26.40964 | 25.207259 | 24.87722 | 25.134862 | 25.694319 | 0.518859 | 0.285866 | 18.923627 | 29.707101 | 17.745443 | 25.518722 | 25.029978 | 24.828427 | 23.828608 | 75.500249 | 23.371066 | 26.815518 | 98.122186 | 94.265222 | 140.209675 | -1.877814 | 5,901,208,800 | -0.10854 | 30 | 20.22627 | 25.109382 | 1.001489 | 27.112359 | 23.106404 | 0.679876 | 25.445512 | 26.805264 | 24.08576 | 26.815518 | 23.371066 | 25.093292 | 26.539056 | 26.305789 | 26.050306 | 26.794539 | 27.027806 | 26.002627 | 25.499737 | 25.093292 | 24.686847 | 24.108179 | 23.371066 | 26.815518 | 0 | 0.211515 | 0 | 168,984,800 |
AAPL | 2015-02-06T00:00:00 | 26.525579 | 26.819986 | 26.418522 | 26.768687 | 174,826,400 | 25.998373 | 25.192795 | 24.96601 | 25.050862 | 24.819899 | 24.143866 | 22.347307 | 26.12656 | 26.053319 | 25.919688 | 25.515995 | 25.405876 | 24.965205 | 24.558241 | 24.13165 | 22.589532 | 26.316622 | 25.672111 | 25.454697 | 25.07793 | 25.045997 | 24.765733 | 23.572664 | 26.807361 | 26.81166 | 26.930611 | 26.645067 | 25.414608 | 25.008934 | 25.191752 | 25.738915 | 0.537546 | 0.336202 | 18.991761 | 28.360693 | 18.955428 | 25.520956 | 25.032212 | 24.859528 | 23.854044 | 74.982693 | 23.659865 | 26.819986 | 90.683696 | 94.200259 | 110.383377 | -9.316304 | 5,726,382,400 | -0.164609 | 29 | 20.242011 | 25.192795 | 1.047793 | 27.288381 | 23.097209 | 0.670785 | 25.548375 | 26.889945 | 24.206806 | 26.819986 | 23.371066 | 25.095526 | 26.721099 | 26.626681 | 26.502524 | 26.845256 | 26.939674 | 26.006041 | 25.502499 | 25.095526 | 24.688554 | 24.109135 | 23.371066 | 26.819986 | 1 | 0.128261 | 0 | 174,826,400 |
AAPL | 2015-02-09T00:00:00 | 26.701769 | 26.728532 | 26.414053 | 26.440818 | 155,559,200 | 26.155938 | 25.283686 | 25.062538 | 25.062381 | 24.873705 | 24.187782 | 22.392048 | 26.241602 | 26.171219 | 26.040008 | 25.623793 | 25.50556 | 25.033306 | 24.614649 | 24.182543 | 22.630449 | 26.444512 | 25.815823 | 25.588217 | 25.142671 | 25.09552 | 24.816384 | 23.615992 | 26.79731 | 26.809192 | 26.946845 | 26.835953 | 25.620924 | 25.144579 | 25.255958 | 25.786789 | 0.560116 | 0.380985 | 19.045209 | 27.316292 | 18.309708 | 26.218539 | 25.032212 | 25.047807 | 24.008884 | 73.036716 | 24.053084 | 26.819986 | 95.727459 | 94.844447 | 99.064707 | -4.272541 | 5,881,941,600 | -0.149012 | 30 | 20.256342 | 25.283686 | 1.097268 | 27.478221 | 23.08915 | 0.64596 | 25.658222 | 26.950143 | 24.366302 | 26.819986 | 23.371066 | 25.095526 | 26.588029 | 26.356072 | 26.186565 | 26.757536 | 26.989493 | 26.006041 | 25.502499 | 25.095526 | 24.688554 | 24.109135 | 23.371066 | 26.819986 | 0 | 0.156438 | 155,559,200 | 0 |
AAPL | 2015-02-10T00:00:00 | 27.214748 | 27.243744 | 26.799905 | 26.802134 | 248,034,000 | 26.452777 | 25.430883 | 25.206955 | 25.077939 | 24.932818 | 24.235235 | 22.438703 | 26.436231 | 26.360952 | 26.220737 | 25.768425 | 25.637036 | 25.118852 | 24.683073 | 24.242587 | 22.676064 | 26.637023 | 25.999733 | 25.753772 | 25.227078 | 25.157126 | 24.876324 | 23.663979 | 26.927876 | 26.916994 | 27.029581 | 27.023735 | 25.838156 | 25.289798 | 25.331292 | 25.839192 | 0.612337 | 0.427255 | 19.809449 | 31.650324 | 17.138343 | 26.458184 | 25.244091 | 24.888962 | 24.164829 | 74.548519 | 24.221927 | 27.243744 | 99.040456 | 95.150537 | 114.659429 | -0.959544 | 6,129,975,600 | -0.076397 | 31 | 20.28087 | 25.430883 | 1.150416 | 27.731715 | 23.130051 | 0.6404 | 25.806463 | 27.087262 | 24.525664 | 27.243744 | 23.371066 | 25.307405 | 26.614785 | 26.501037 | 26.300306 | 26.815516 | 26.929263 | 26.329792 | 25.764381 | 25.307405 | 24.850429 | 24.199819 | 23.371066 | 27.243744 | 0 | 0.179747 | 248,034,000 | 0 |
AAPL | 2015-02-11T00:00:00 | 27.852634 | 27.861556 | 27.321811 | 27.38203 | 294,247,200 | 26.676331 | 25.599199 | 25.376798 | 25.106566 | 24.995008 | 24.288603 | 22.485083 | 26.719512 | 26.632167 | 26.471798 | 25.957899 | 25.807467 | 25.226059 | 24.766483 | 24.314073 | 22.727572 | 26.891542 | 26.230376 | 25.957286 | 25.335889 | 25.233963 | 24.947956 | 23.717849 | 27.317256 | 27.233908 | 27.269215 | 27.248991 | 26.076604 | 25.452761 | 25.421359 | 25.89777 | 0.697159 | 0.481236 | 21.214899 | 36.502647 | 15.836245 | 26.824852 | 25.552997 | 24.714571 | 24.502161 | 74.569046 | 24.221927 | 27.861556 | 99.754876 | 98.174264 | 130.828367 | -0.245124 | 6,424,222,800 | -0.004302 | 32 | 20.312401 | 25.599199 | 1.247138 | 28.093476 | 23.104923 | 0.640264 | 26.001336 | 27.281865 | 24.720808 | 27.861556 | 23.371066 | 25.616311 | 27.086132 | 26.928521 | 26.642293 | 27.37236 | 27.529972 | 26.8018 | 26.146189 | 25.616311 | 25.086433 | 24.332031 | 23.371066 | 27.861556 | 0 | 0.198778 | 294,247,200 | 0 |
AAPL | 2015-02-12T00:00:00 | 28.205025 | 28.432522 | 28.006524 | 28.11581 | 297,898,000 | 26.85537 | 25.789801 | 25.547496 | 25.159391 | 25.060747 | 24.34733 | 22.533501 | 27.016614 | 26.918141 | 26.738449 | 26.162183 | 25.991894 | 25.342882 | 24.85697 | 24.391121 | 22.782074 | 27.169487 | 26.47855 | 26.174841 | 25.457398 | 25.318437 | 25.025509 | 23.774764 | 27.862968 | 27.69205 | 27.624499 | 27.517658 | 26.336826 | 25.634585 | 25.52736 | 25.963018 | 0.783781 | 0.541745 | 23.044112 | 40.737006 | 14.753973 | 27.110335 | 25.901794 | 24.627929 | 24.649254 | 75.502666 | 24.221927 | 28.432522 | 94.597038 | 97.797457 | 138.036974 | -5.402962 | 6,722,120,800 | -0.019396 | 33 | 20.345536 | 25.789801 | 1.340867 | 28.471534 | 23.108068 | 0.646457 | 26.211212 | 27.504125 | 24.918298 | 28.432522 | 23.371066 | 25.901794 | 27.678667 | 27.495778 | 27.138922 | 28.035523 | 28.218412 | 27.238018 | 26.499046 | 25.901794 | 25.304542 | 24.454218 | 23.371066 | 28.432522 | 0 | 0.214055 | 297,898,000 | 0 |
AAPL | 2015-02-13T00:00:00 | 28.343317 | 28.387923 | 28.024377 | 28.387923 | 217,088,800 | 27.086893 | 26.020419 | 25.686936 | 25.216936 | 25.128655 | 24.407219 | 22.58296 | 27.281955 | 27.177264 | 26.985351 | 26.360468 | 26.172773 | 25.460546 | 24.948716 | 24.469383 | 22.83741 | 27.440022 | 26.721742 | 26.389905 | 25.582257 | 25.404821 | 25.104637 | 23.832573 | 28.362011 | 28.157682 | 27.999975 | 27.805083 | 26.612615 | 25.833064 | 25.648384 | 26.034505 | 0.853746 | 0.604145 | 24.742667 | 38.940268 | 14.103237 | 27.280289 | 25.901794 | 24.619599 | 24.763178 | 75.943749 | 24.221927 | 28.432522 | 97.881428 | 97.411114 | 119.67193 | -2.118572 | 6,939,209,600 | 0.052893 | 34 | 20.36993 | 26.020419 | 1.36456 | 28.749539 | 23.291298 | 0.647669 | 26.414269 | 27.709608 | 25.11893 | 28.432522 | 23.371066 | 25.901794 | 28.21469 | 27.996858 | 27.788692 | 28.422856 | 28.640688 | 27.238018 | 26.499046 | 25.901794 | 25.304542 | 24.454218 | 23.371066 | 28.432522 | 0 | 0.226047 | 0 | 217,088,800 |
AAPL | 2015-02-17T00:00:00 | 28.510597 | 28.744785 | 28.307634 | 28.434764 | 252,609,600 | 27.302488 | 26.26862 | 25.832001 | 25.272052 | 25.193985 | 24.465286 | 22.633039 | 27.527683 | 27.419688 | 27.220005 | 26.555934 | 26.352606 | 25.580156 | 25.04245 | 24.549407 | 22.89386 | 27.698878 | 26.958902 | 26.607109 | 25.711421 | 25.493819 | 25.185892 | 23.891555 | 28.70484 | 28.538856 | 28.348881 | 28.094794 | 26.900766 | 26.046146 | 25.783248 | 26.111892 | 0.912178 | 0.665752 | 26.626791 | 41.246953 | 13.34125 | 27.514179 | 26.057926 | 24.50574 | 24.862715 | 88.851523 | 25.617092 | 28.744785 | 92.512446 | 94.996971 | 114.848477 | -7.487554 | 7,191,819,200 | 0.070326 | 35 | 20.39872 | 26.26862 | 1.342179 | 28.952978 | 23.584261 | 0.614309 | 26.61392 | 27.842538 | 25.385301 | 28.744785 | 23.659865 | 26.202325 | 28.251872 | 28.115821 | 27.888326 | 28.479368 | 28.615419 | 27.544744 | 26.802346 | 26.202325 | 25.602305 | 24.748038 | 23.659865 | 28.744785 | 0 | 0.235169 | 252,609,600 | 0 |
AAPL | 2015-02-18T00:00:00 | 28.709093 | 28.722475 | 28.425837 | 28.465984 | 179,566,800 | 27.537487 | 26.496422 | 26.009533 | 25.333092 | 25.260193 | 24.527307 | 22.683938 | 27.763965 | 27.654125 | 27.449095 | 26.751676 | 26.533874 | 25.702859 | 25.138941 | 24.631777 | 22.951723 | 27.954624 | 27.191328 | 26.828424 | 25.846207 | 25.586322 | 25.269928 | 23.952013 | 28.906198 | 28.811725 | 28.671269 | 28.379003 | 27.199247 | 26.272642 | 25.931355 | 26.194693 | 0.963397 | 0.725281 | 28.376334 | 39.680264 | 12.834507 | 27.579419 | 26.057926 | 24.50574 | 24.881517 | 85.823318 | 25.672625 | 28.744785 | 98.838217 | 96.410697 | 101.862387 | -1.161783 | 7,371,386,000 | 0.071402 | 36 | 20.41956 | 26.496422 | 1.350826 | 29.198074 | 23.79477 | 0.492998 | 26.81346 | 27.799456 | 25.827464 | 28.744785 | 24.053084 | 26.398934 | 28.521005 | 28.297226 | 28.083855 | 28.734377 | 28.958156 | 27.637544 | 26.952555 | 26.398934 | 25.845314 | 25.057108 | 24.053084 | 28.744785 | 0 | 0.241794 | 179,566,800 | 0 |
AAPL | 2015-02-19T00:00:00 | 28.648869 | 28.778229 | 28.622105 | 28.655559 | 149,449,600 | 27.746247 | 26.711993 | 26.176035 | 25.395105 | 25.326659 | 24.597308 | 22.733226 | 27.940946 | 27.834988 | 27.633676 | 26.924148 | 26.696566 | 25.818389 | 25.231307 | 24.711323 | 23.008411 | 28.156693 | 27.396323 | 27.03145 | 25.976237 | 25.675498 | 25.351543 | 24.011365 | 28.966329 | 28.936628 | 28.909371 | 28.631065 | 27.496049 | 26.506766 | 26.089125 | 26.281718 | 0.987743 | 0.777773 | 30.051287 | 39.596629 | 12.564019 | 27.596141 | 26.074648 | 24.458531 | 24.923954 | 81.219137 | 25.788148 | 28.778229 | 95.67367 | 95.674777 | 88.742586 | -4.32633 | 7,221,936,400 | 0.05604 | 35 | 20.436699 | 26.711993 | 1.332041 | 29.376075 | 24.047911 | 0.442581 | 26.988261 | 27.873422 | 26.103099 | 28.778229 | 24.221927 | 26.500078 | 28.619135 | 28.515795 | 28.322498 | 28.812433 | 28.915772 | 27.702942 | 27.037722 | 26.500078 | 25.962435 | 25.196976 | 24.221927 | 28.778229 | 1 | 0.146248 | 0 | 149,449,600 |
AAPL | 2015-02-20T00:00:00 | 28.883055 | 28.883055 | 28.559654 | 28.686783 | 195,793,600 | 27.959469 | 26.907615 | 26.355638 | 25.473354 | 25.39324 | 24.66328 | 22.784708 | 28.129368 | 28.025545 | 27.825888 | 27.10223 | 26.864757 | 25.938572 | 25.327406 | 24.793932 | 23.066865 | 28.363386 | 27.603091 | 27.239682 | 26.113019 | 25.769087 | 25.436409 | 24.072558 | 29.004812 | 29.004671 | 29.079924 | 28.861543 | 27.789454 | 26.747643 | 26.256468 | 26.373152 | 1.014242 | 0.825067 | 31.704277 | 39.274088 | 11.999861 | 27.648554 | 26.127061 | 24.359117 | 24.923954 | 91.667033 | 25.788148 | 28.883055 | 100 | 98.170629 | 79.742642 | -0 | 7,417,730,000 | 0.054605 | 36 | 20.459683 | 26.907615 | 1.350011 | 29.607636 | 24.207594 | 0.415695 | 27.168717 | 28.000107 | 26.337327 | 28.883055 | 24.221927 | 26.552491 | 28.683068 | 28.587906 | 28.526944 | 28.74403 | 28.839192 | 27.783029 | 27.102504 | 26.552491 | 26.002478 | 25.219408 | 24.221927 | 28.883055 | 0 | 0.163826 | 195,793,600 | 0 |
AAPL | 2015-02-23T00:00:00 | 29.663675 | 29.663675 | 28.918739 | 28.999032 | 283,896,400 | 28.273278 | 27.135826 | 26.592946 | 25.559574 | 25.466099 | 24.738475 | 22.840419 | 28.436229 | 28.323387 | 28.108624 | 27.335089 | 27.080059 | 26.084654 | 25.441518 | 24.890362 | 23.132505 | 28.673241 | 27.865573 | 27.494147 | 26.277346 | 25.881467 | 25.535427 | 24.141005 | 29.254392 | 29.220295 | 29.312192 | 29.122502 | 28.094513 | 27.004108 | 26.438881 | 26.471197 | 1.085717 | 0.877197 | 33.859162 | 45.621327 | 10.745603 | 28.23179 | 26.517371 | 24.290804 | 24.923954 | 92.642186 | 26.128057 | 29.663675 | 100 | 98.55789 | 92.497348 | -0 | 7,701,626,400 | 0.097055 | 37 | 20.495856 | 27.135826 | 1.412592 | 29.96101 | 24.310642 | 0.42242 | 27.406332 | 28.251173 | 26.561492 | 29.663675 | 24.221927 | 26.942801 | 28.775255 | 28.667455 | 28.451854 | 28.990855 | 29.098655 | 28.379423 | 27.584927 | 26.942801 | 26.300675 | 25.386461 | 24.221927 | 29.663675 | 0 | 0.178035 | 283,896,400 | 0 |
AAPL | 2015-02-24T00:00:00 | 29.478565 | 29.797507 | 29.25553 | 29.650303 | 276,912,400 | 28.550958 | 27.353448 | 26.830226 | 25.651732 | 25.53885 | 24.810402 | 22.89537 | 28.644696 | 28.53342 | 28.319385 | 27.52995 | 27.264559 | 26.217749 | 25.547756 | 24.981218 | 23.19565 | 28.892385 | 28.088691 | 27.716117 | 26.431032 | 25.987058 | 25.62929 | 24.207056 | 29.5193 | 29.448053 | 29.521029 | 29.375877 | 28.395984 | 27.267062 | 26.630494 | 26.574073 | 1.114577 | 0.924673 | 35.95028 | 44.104328 | 9.966692 | 28.559659 | 26.584287 | 24.290804 | 24.923954 | 88.410901 | 26.283574 | 29.797507 | 90.923502 | 96.974501 | 83.947771 | -9.076498 | 7,424,714,000 | 0.112716 | 36 | 20.530159 | 27.353448 | 1.421919 | 30.197286 | 24.50961 | 0.437648 | 27.603688 | 28.478983 | 26.728393 | 29.797507 | 24.221927 | 27.009717 | 29.415363 | 29.167051 | 28.670427 | 29.911988 | 30.1603 | 28.48167 | 27.667636 | 27.009717 | 26.351799 | 25.415101 | 24.221927 | 29.797507 | 1 | 0.089294 | 0 | 276,912,400 |
AAPL | 2015-02-25T00:00:00 | 28.724705 | 29.351437 | 28.581962 | 29.342513 | 298,846,800 | 28.701954 | 27.577365 | 27.013092 | 25.73028 | 25.600783 | 24.878264 | 22.946936 | 28.660698 | 28.568199 | 28.381741 | 27.638564 | 27.376878 | 26.316061 | 25.63136 | 25.055346 | 23.250665 | 28.923975 | 28.219287 | 27.861846 | 26.55154 | 26.070896 | 25.706801 | 24.26506 | 29.483104 | 29.438664 | 29.538166 | 29.548616 | 28.664874 | 27.519213 | 26.819766 | 26.677832 | 1.064349 | 0.952608 | 36.119368 | 39.060108 | 17.418793 | 28.902015 | 26.728686 | 24.290804 | 24.923954 | 73.452668 | 26.414053 | 29.797507 | 68.29268 | 86.405394 | 49.676714 | -31.70732 | 7,125,867,200 | 0.147259 | 35 | 20.563793 | 27.577365 | 1.248975 | 30.075315 | 25.079415 | 0.46678 | 27.710451 | 28.644011 | 26.776892 | 29.797507 | 25.617092 | 27.7073 | 29.510534 | 29.223561 | 28.968557 | 29.765538 | 30.052512 | 28.810929 | 28.200589 | 27.7073 | 27.214011 | 26.511701 | 25.617092 | 29.797507 | 1 | 0.012974 | 0 | 298,846,800 |
AAPL | 2015-02-26T00:00:00 | 29.088249 | 29.188614 | 28.238486 | 28.724701 | 365,150,000 | 28.825515 | 27.750923 | 27.203124 | 25.824496 | 25.666645 | 24.948168 | 22.999174 | 28.746208 | 28.662753 | 28.490435 | 27.770354 | 27.508522 | 26.424774 | 25.722331 | 25.135206 | 23.308751 | 28.994211 | 28.36318 | 28.021474 | 26.683225 | 26.162672 | 25.790167 | 24.326167 | 29.326799 | 29.347274 | 29.478455 | 29.672003 | 28.910135 | 27.765475 | 27.008703 | 26.783243 | 1.041868 | 0.97046 | 35.514631 | 34.550542 | 19.581409 | 28.910942 | 26.925296 | 24.318018 | 24.923954 | 74.417642 | 26.414053 | 29.797507 | 79.037453 | 79.417878 | 42.591942 | -20.962547 | 7,491,017,200 | 0.329608 | 36 | 20.606329 | 27.750923 | 1.202552 | 30.156026 | 25.345819 | 0.516486 | 27.84167 | 28.874642 | 26.808699 | 29.797507 | 25.672625 | 27.735066 | 28.886035 | 28.420633 | 28.11656 | 29.190107 | 29.655509 | 28.824035 | 28.221802 | 27.735066 | 27.24833 | 26.55535 | 25.672625 | 29.797507 | 0 | 0.047656 | 365,150,000 | 0 |
AAPL | 2015-02-27T00:00:00 | 28.651102 | 29.121706 | 28.602034 | 28.994575 | 248,059,200 | 28.870123 | 27.862746 | 27.350344 | 25.916634 | 25.725759 | 25.01432 | 23.04908 | 28.727187 | 28.660635 | 28.515153 | 27.850422 | 27.596413 | 26.512081 | 25.799404 | 25.204827 | 23.361908 | 28.962499 | 28.448912 | 28.132857 | 26.794073 | 26.24121 | 25.863493 | 24.382405 | 29.010106 | 29.125049 | 29.315043 | 29.706941 | 29.117057 | 27.995952 | 27.190935 | 26.88786 | 0.977509 | 0.97187 | 34.953089 | 32.35058 | 18.334588 | 29.017997 | 27.009717 | 24.318018 | 24.923954 | 71.262851 | 26.414053 | 29.797507 | 66.117309 | 71.149147 | 36.719362 | -33.882691 | 7,242,958,000 | 0.236303 | 35 | 20.633508 | 27.862746 | 1.175429 | 30.213605 | 25.511888 | 0.524929 | 27.918759 | 28.968617 | 26.8689 | 29.797507 | 25.788148 | 27.792827 | 28.83845 | 28.488285 | 27.888321 | 29.438414 | 29.788578 | 28.851298 | 28.265932 | 27.792827 | 27.319723 | 26.646151 | 25.788148 | 29.797507 | 1 | -0.02293 | 0 | 248,059,200 |
AAPL | 2015-03-02T00:00:00 | 28.791613 | 29.057025 | 28.615416 | 28.827299 | 192,386,800 | 28.914952 | 28.000923 | 27.49803 | 26.018158 | 25.787281 | 25.081878 | 23.099672 | 28.740072 | 28.684449 | 28.557685 | 27.935985 | 27.688351 | 26.601474 | 25.878146 | 25.275853 | 23.415935 | 28.948225 | 28.537375 | 28.243724 | 26.906817 | 26.321891 | 25.93829 | 24.439545 | 28.782734 | 28.907322 | 29.150932 | 29.676157 | 29.291905 | 28.212114 | 27.367195 | 26.991606 | 0.927155 | 0.962927 | 34.431657 | 30.569276 | 17.325039 | 29.017997 | 27.009717 | 24.318018 | 24.923954 | 71.05624 | 26.799905 | 29.797507 | 66.443362 | 70.532708 | 33.618151 | -33.556638 | 7,435,344,800 | 0.29199 | 36 | 20.654827 | 28.000923 | 1.108958 | 30.21884 | 25.783006 | 0.53401 | 28.001888 | 29.069908 | 26.933868 | 29.797507 | 25.788148 | 27.792827 | 28.791614 | 28.461522 | 28.271942 | 28.981194 | 29.311287 | 28.851298 | 28.265932 | 27.792827 | 27.319723 | 26.646151 | 25.788148 | 29.797507 | 0 | 0.016834 | 0 | 192,386,800 |
AAPL | 2015-03-03T00:00:00 | 28.851828 | 28.887514 | 28.568572 | 28.762615 | 151,265,200 | 28.949075 | 28.125782 | 27.647058 | 26.109067 | 25.847028 | 25.151962 | 23.151358 | 28.762423 | 28.714882 | 28.602938 | 28.019243 | 27.777849 | 26.689724 | 25.956401 | 25.346664 | 23.470024 | 28.936747 | 28.618414 | 28.347862 | 27.017941 | 26.402537 | 26.012943 | 24.49678 | 28.695847 | 28.760782 | 28.998134 | 29.608621 | 29.437684 | 28.41421 | 27.537282 | 27.094101 | 0.881941 | 0.94673 | 33.829272 | 29.313859 | 17.216717 | 29.017997 | 27.009717 | 24.345789 | 24.923954 | 68.150388 | 27.321811 | 29.797507 | 61.801461 | 64.787377 | 27.285062 | -38.198539 | 7,586,610,000 | 0.288386 | 37 | 20.671636 | 28.125782 | 1.053016 | 30.231814 | 26.019749 | 0.518079 | 28.082834 | 29.118993 | 27.046676 | 29.797507 | 26.128057 | 27.962782 | 28.821351 | 28.585678 | 28.379743 | 29.027286 | 29.26296 | 28.931517 | 28.395777 | 27.962782 | 27.529787 | 26.91332 | 26.128057 | 29.797507 | 0 | 0.050748 | 151,265,200 | 0 |
AAPL | 2015-03-04T00:00:00 | 28.66894 | 28.896436 | 28.619875 | 28.793842 | 126,665,200 | 28.94506 | 28.241274 | 27.823961 | 26.181923 | 25.899746 | 25.215682 | 23.200764 | 28.743727 | 28.706528 | 28.613092 | 28.078307 | 27.846395 | 26.76734 | 26.027784 | 25.412452 | 23.521754 | 28.885814 | 28.670143 | 28.426468 | 27.118328 | 26.476797 | 26.082586 | 24.551682 | 28.651833 | 28.683858 | 28.843964 | 29.510119 | 29.550834 | 28.598241 | 27.698739 | 27.19413 | 0.821877 | 0.921759 | 33.283932 | 28.350343 | 16.580839 | 29.017997 | 27.009717 | 24.379667 | 24.923954 | 60.065997 | 28.006524 | 29.797507 | 36.986154 | 55.076992 | 21.485761 | -63.013846 | 7,459,944,800 | 0.25711 | 36 | 20.685344 | 28.241274 | 0.972655 | 30.186584 | 26.295963 | 0.491633 | 28.138654 | 29.12192 | 27.155388 | 29.797507 | 26.283574 | 28.04054 | 28.769305 | 28.651095 | 28.450363 | 28.970037 | 29.088247 | 28.968219 | 28.455185 | 28.04054 | 27.625896 | 27.035555 | 26.283574 | 29.797507 | 1 | -0.020509 | 0 | 126,665,200 |
AAPL | 2015-03-05T00:00:00 | 28.193882 | 28.715784 | 28.048909 | 28.677868 | 226,068,400 | 28.899561 | 28.322904 | 27.927033 | 26.249143 | 25.941478 | 25.274166 | 23.246681 | 28.633758 | 28.61332 | 28.548598 | 28.088813 | 27.873125 | 26.823283 | 26.084786 | 25.46753 | 23.568243 | 28.749236 | 28.66563 | 28.454924 | 27.197229 | 26.537169 | 26.14156 | 24.601364 | 28.493421 | 28.521089 | 28.630999 | 29.355535 | 29.621926 | 28.756749 | 27.846681 | 27.28959 | 0.727556 | 0.882918 | 31.384724 | 25.869242 | 22.622695 | 28.923208 | 27.7073 | 24.379667 | 24.923954 | 49.866632 | 28.024377 | 29.797507 | 9.559667 | 36.115761 | 1.19262 | -90.440333 | 7,233,876,400 | 0.223352 | 35 | 20.708245 | 28.322904 | 0.889165 | 30.101235 | 26.544574 | 0.497846 | 28.143914 | 29.139606 | 27.148221 | 29.797507 | 26.414053 | 28.10578 | 28.728417 | 28.560398 | 28.451856 | 28.836959 | 29.004978 | 28.999012 | 28.505028 | 28.10578 | 27.706533 | 27.138112 | 26.414053 | 29.797507 | 1 | -0.081331 | 0 | 226,068,400 |
AAPL | 2015-03-06T00:00:00 | 28.236259 | 28.854066 | 28.160428 | 28.637722 | 291,368,400 | 28.834882 | 28.397175 | 27.999898 | 26.312057 | 25.979748 | 25.333714 | 23.292791 | 28.554258 | 28.544764 | 28.500546 | 28.102218 | 27.901058 | 26.878694 | 26.141404 | 25.522356 | 23.614691 | 28.628635 | 28.657378 | 28.47871 | 27.275155 | 26.597558 | 26.200216 | 24.651012 | 28.29688 | 28.349724 | 28.431639 | 29.172883 | 29.660023 | 28.894389 | 27.982259 | 27.380685 | 0.648747 | 0.836084 | 29.879366 | 25.33952 | 20.602983 | 28.923208 | 27.735066 | 24.774555 | 24.923954 | 48.688508 | 28.048909 | 29.797507 | 10.714334 | 19.086718 | 1.824871 | -89.285666 | 7,525,244,800 | 0.153315 | 36 | 20.737721 | 28.397175 | 0.809401 | 30.015977 | 26.778373 | 0.521424 | 28.152709 | 29.195557 | 27.10986 | 29.797507 | 26.414053 | 28.10578 | 28.319525 | 27.923266 | 27.65265 | 28.590141 | 28.9864 | 28.999012 | 28.505028 | 28.10578 | 27.706533 | 27.138112 | 26.414053 | 29.797507 | 0 | -0.032928 | 0 | 291,368,400 |
AAPL | 2015-03-09T00:00:00 | 28.356693 | 28.898671 | 27.89278 | 28.539582 | 354,114,000 | 28.704184 | 28.488731 | 28.093042 | 26.379157 | 26.020186 | 25.396502 | 23.339252 | 28.514745 | 28.510569 | 28.478415 | 28.125352 | 27.936107 | 26.936654 | 26.199701 | 25.578481 | 23.661875 | 28.541692 | 28.653522 | 28.506156 | 27.355337 | 26.66011 | 26.260077 | 24.701399 | 28.176541 | 28.2359 | 28.291131 | 28.985187 | 29.673578 | 29.016194 | 28.107739 | 27.467952 | 0.589216 | 0.786711 | 27.892815 | 22.238821 | 21.337808 | 28.622108 | 27.792827 | 24.893407 | 24.923954 | 48.092733 | 27.89278 | 29.797507 | 24.355901 | 14.876634 | -3.944265 | -75.644099 | 7,879,358,800 | 0.158855 | 37 | 20.773806 | 28.488731 | 0.679729 | 29.848188 | 27.129274 | 0.562049 | 28.172136 | 29.296233 | 27.048039 | 29.797507 | 26.414053 | 28.10578 | 28.416918 | 27.97977 | 27.72328 | 28.673408 | 29.110556 | 28.999012 | 28.505028 | 28.10578 | 27.706533 | 27.138112 | 26.414053 | 29.797507 | 0 | 0.008622 | 0 | 354,114,000 |
AAPL | 2015-03-10T00:00:00 | 27.770119 | 28.374544 | 27.611764 | 28.193886 | 275,426,400 | 28.533339 | 28.542148 | 28.149661 | 26.43688 | 26.048419 | 25.455769 | 23.382629 | 28.36582 | 28.375942 | 28.369446 | 28.093058 | 27.923339 | 26.969339 | 26.241028 | 25.62188 | 23.702753 | 28.371862 | 28.585083 | 28.481316 | 27.409884 | 26.70616 | 26.307079 | 24.745487 | 27.984742 | 28.052892 | 28.112354 | 28.757488 | 29.650461 | 29.112932 | 28.218484 | 27.549127 | 0.489068 | 0.727182 | 26.320731 | 20.218403 | 22.746287 | 28.400189 | 27.792827 | 25.05558 | 24.951724 | 39.384724 | 27.611764 | 29.797507 | 7.244895 | 14.105044 | -29.663629 | -92.755105 | 7,603,932,400 | 0.096073 | 36 | 20.799485 | 28.542148 | 0.564041 | 29.670229 | 27.414067 | 0.595344 | 28.133848 | 29.324537 | 26.94316 | 29.797507 | 26.799905 | 28.298706 | 28.382714 | 27.866758 | 27.376824 | 28.872649 | 29.388605 | 29.090073 | 28.652423 | 28.298706 | 27.944989 | 27.441392 | 26.799905 | 29.797507 | 1 | -0.055896 | 0 | 275,426,400 |
AAPL | 2015-03-11T00:00:00 | 27.263821 | 27.828099 | 27.234827 | 27.823639 | 275,756,000 | 28.387251 | 28.544602 | 28.18585 | 26.47568 | 26.072271 | 25.51265 | 23.422397 | 28.14542 | 28.173738 | 28.19935 | 28.017673 | 27.872606 | 26.980888 | 26.267943 | 25.654394 | 23.738187 | 28.141041 | 28.463338 | 28.413174 | 27.442313 | 26.738145 | 26.342882 | 24.784106 | 27.652981 | 27.737327 | 27.82599 | 28.47521 | 29.582269 | 29.179092 | 28.31124 | 27.622502 | 0.364643 | 0.654674 | 25.540919 | 18.788639 | 25.630718 | 28.178267 | 27.962782 | 25.153885 | 24.951724 | 35.776361 | 27.234827 | 29.797507 | 1.131392 | 10.910729 | -54.684998 | -98.868608 | 7,328,176,400 | 0.001759 | 35 | 20.823152 | 28.544602 | 0.558037 | 29.660676 | 27.428528 | 0.626569 | 28.050989 | 29.304127 | 26.79785 | 29.797507 | 27.234827 | 28.516167 | 27.918809 | 27.463074 | 27.156029 | 28.225854 | 28.681589 | 29.192715 | 28.818563 | 28.516167 | 28.213771 | 27.78324 | 27.234827 | 29.797507 | 1 | -0.11078 | 0 | 275,756,000 |
AAPL | 2015-03-12T00:00:00 | 27.756727 | 27.857094 | 27.127768 | 27.279432 | 193,450,800 | 28.254098 | 28.539807 | 28.233668 | 26.524693 | 26.097838 | 25.57729 | 23.46282 | 28.067681 | 28.097918 | 28.131254 | 27.99395 | 27.863693 | 27.011313 | 26.307122 | 25.696024 | 23.778172 | 28.0264 | 28.388302 | 28.380165 | 27.49255 | 26.782472 | 26.387319 | 24.827234 | 27.447109 | 27.535848 | 27.606693 | 28.213551 | 29.492034 | 29.226637 | 28.393358 | 27.690453 | 0.302324 | 0.584204 | 24.998147 | 17.180222 | 24.693198 | 28.092397 | 28.04054 | 25.196096 | 24.951724 | 39.016892 | 27.127768 | 29.797507 | 23.558822 | 10.645036 | -49.685873 | -76.441178 | 7,521,627,200 | -0.027948 | 36 | 20.840915 | 28.539807 | 0.564669 | 29.669145 | 27.410469 | 0.655564 | 28.022964 | 29.334092 | 26.711836 | 29.797507 | 27.127768 | 28.462638 | 27.442249 | 27.056398 | 26.848976 | 27.649671 | 28.035522 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 0 | -0.057152 | 193,450,800 | 0 |
AAPL | 2015-03-13T00:00:00 | 27.564917 | 27.968611 | 27.339652 | 27.745576 | 207,309,200 | 28.14548 | 28.507801 | 28.266231 | 26.576046 | 26.120373 | 25.636894 | 23.50254 | 27.967128 | 28.001008 | 28.044125 | 27.954947 | 27.84071 | 27.033023 | 26.340222 | 25.733032 | 23.815851 | 27.901094 | 28.295455 | 28.328722 | 27.533343 | 26.82108 | 26.426678 | 24.868051 | 27.344576 | 27.416114 | 27.456258 | 27.970716 | 29.380522 | 29.254232 | 28.464581 | 27.752532 | 0.234751 | 0.514314 | 24.219778 | 17.220747 | 22.874579 | 28.013219 | 28.10578 | 25.252753 | 25.008381 | 26.879472 | 27.127768 | 29.797507 | 16.374203 | 13.688139 | -48.815035 | -83.625797 | 7,314,318,000 | -0.036574 | 35 | 20.859324 | 28.507801 | 0.601578 | 29.710956 | 27.304646 | 0.644731 | 27.97934 | 29.268802 | 26.689878 | 29.797507 | 27.127768 | 28.462638 | 27.58053 | 27.303966 | 26.851204 | 28.033291 | 28.309856 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 1 | -0.111013 | 0 | 207,309,200 |
AAPL | 2015-03-16T00:00:00 | 27.868248 | 27.868248 | 27.404336 | 27.6296 | 143,497,200 | 28.053143 | 28.484048 | 28.319938 | 26.642974 | 26.140554 | 25.694908 | 23.541988 | 27.947352 | 27.97687 | 28.017067 | 27.947066 | 27.842828 | 27.065777 | 26.380433 | 25.775314 | 23.856174 | 27.850688 | 28.234545 | 28.298108 | 27.584018 | 26.867077 | 26.470863 | 24.911491 | 27.459108 | 27.451785 | 27.436035 | 27.779286 | 29.262839 | 29.270219 | 28.529555 | 27.81055 | 0.203332 | 0.452117 | 23.497006 | 16.268997 | 21.610355 | 28.013219 | 28.10578 | 25.27435 | 25.029978 | 32.710623 | 27.127768 | 29.351437 | 33.299923 | 24.410983 | -45.202054 | -66.700077 | 7,457,815,200 | -0.041483 | 36 | 20.872582 | 28.484048 | 0.61758 | 29.719208 | 27.248887 | 0.639155 | 27.96876 | 29.24707 | 26.69045 | 29.797507 | 27.127768 | 28.462638 | 27.624393 | 27.280175 | 26.995434 | 27.909135 | 28.253353 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 0 | -0.05651 | 143,497,200 | 0 |
AAPL | 2015-03-17T00:00:00 | 28.334394 | 28.396844 | 28.024376 | 28.080134 | 204,092,400 | 28.0014 | 28.475238 | 28.385243 | 26.72389 | 26.170002 | 25.751589 | 23.584141 | 28.024761 | 28.041875 | 28.065887 | 27.982277 | 27.880641 | 27.115526 | 26.431853 | 25.825988 | 23.900733 | 27.901825 | 28.220293 | 28.29922 | 27.650348 | 26.924809 | 26.52313 | 24.959176 | 27.790597 | 27.687088 | 27.561459 | 27.68164 | 29.154144 | 29.284546 | 28.594204 | 27.866827 | 0.213584 | 0.404411 | 22.049023 | 21.58681 | 20.237866 | 28.013219 | 28.10578 | 25.276584 | 25.032212 | 45.533432 | 27.127768 | 29.188614 | 58.550042 | 36.074723 | -14.279896 | -41.449958 | 7,661,907,600 | -0.008785 | 37 | 20.892603 | 28.475238 | 0.618438 | 29.712113 | 27.238362 | 0.612869 | 28.003582 | 29.22932 | 26.777845 | 29.797507 | 27.127768 | 28.462638 | 27.713611 | 27.558973 | 27.249699 | 28.022885 | 28.177523 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 0 | -0.009628 | 204,092,400 | 0 |
AAPL | 2015-03-18T00:00:00 | 28.653336 | 28.80723 | 28.184962 | 28.325474 | 261,083,600 | 27.99984 | 28.47245 | 28.442786 | 26.824871 | 26.199555 | 25.81031 | 23.628573 | 28.150476 | 28.153049 | 28.156264 | 28.043283 | 27.940079 | 27.175832 | 26.490313 | 25.881975 | 23.948023 | 28.020359 | 28.237254 | 28.319843 | 27.726013 | 26.99016 | 26.580591 | 25.009616 | 28.238578 | 28.084976 | 27.827955 | 27.683835 | 29.063065 | 29.30268 | 28.662199 | 27.922762 | 0.244625 | 0.372454 | 21.483208 | 24.892615 | 18.729806 | 28.013219 | 28.298706 | 25.625376 | 25.032212 | 44.971676 | 27.127768 | 29.121706 | 76.510263 | 56.120076 | 5.527645 | -23.489737 | 7,922,991,200 | -0.01529 | 38 | 20.919149 | 28.47245 | 0.617453 | 29.707356 | 27.237544 | 0.58945 | 28.065464 | 29.244364 | 26.886563 | 29.797507 | 27.127768 | 28.462638 | 28.251871 | 28.106899 | 27.879403 | 28.479367 | 28.62434 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 0 | 0.030505 | 261,083,600 | 0 |
AAPL | 2015-03-19T00:00:00 | 28.436991 | 28.827302 | 28.414688 | 28.715785 | 183,238,000 | 28.02415 | 28.461856 | 28.466161 | 26.921479 | 26.226431 | 25.862796 | 23.670526 | 28.207779 | 28.204675 | 28.199452 | 28.079074 | 27.978303 | 27.22529 | 26.541541 | 25.93257 | 23.992689 | 28.099841 | 28.233877 | 28.319397 | 27.789233 | 27.04904 | 26.632604 | 25.057461 | 28.56674 | 28.406696 | 28.107336 | 27.737644 | 28.982504 | 29.319982 | 28.730683 | 27.977642 | 0.248899 | 0.347743 | 20.993991 | 23.880736 | 17.783518 | 28.013219 | 28.462638 | 25.851138 | 25.244091 | 47.391327 | 27.127768 | 29.057025 | 67.861497 | 67.640601 | 7.525538 | -32.138503 | 7,739,753,200 | -0.028898 | 37 | 20.937154 | 28.461856 | 0.616083 | 29.694022 | 27.22969 | 0.581803 | 28.100847 | 29.264454 | 26.937241 | 29.797507 | 27.127768 | 28.462638 | 28.548509 | 28.289788 | 27.926241 | 28.912057 | 29.170778 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 1 | -0.035334 | 0 | 183,238,000 |
AAPL | 2015-03-20T00:00:00 | 28.08013 | 28.637716 | 27.915084 | 28.604262 | 274,780,400 | 28.008537 | 28.42171 | 28.461165 | 27.00433 | 26.259982 | 25.910852 | 23.709549 | 28.182249 | 28.18203 | 28.181095 | 28.07917 | 27.986136 | 27.258813 | 26.582031 | 25.975096 | 24.03336 | 28.110019 | 28.197522 | 28.289702 | 27.83467 | 27.097822 | 26.676512 | 25.101337 | 28.598196 | 28.513613 | 28.279273 | 27.80019 | 28.90085 | 29.330197 | 28.795107 | 28.03016 | 0.220944 | 0.322383 | 19.567075 | 21.803119 | 22.251227 | 27.977535 | 28.462638 | 26.188925 | 25.552997 | 41.765599 | 27.127768 | 28.898671 | 53.778317 | 66.050026 | -19.846872 | -46.221683 | 7,464,972,800 | -0.099817 | 36 | 20.962715 | 28.42171 | 0.613346 | 29.648402 | 27.195017 | 0.601876 | 28.098874 | 29.302627 | 26.895121 | 29.797507 | 27.127768 | 28.462638 | 28.55966 | 28.292018 | 28.147045 | 28.704633 | 28.972275 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 1 | -0.091449 | 0 | 274,780,400 |
AAPL | 2015-03-23T00:00:00 | 28.372309 | 28.515051 | 28.218414 | 28.352236 | 150,838,800 | 28.010099 | 28.357141 | 28.462325 | 27.07463 | 26.298733 | 25.962072 | 23.749636 | 28.220261 | 28.216626 | 28.210513 | 28.105819 | 28.015841 | 27.302479 | 26.629143 | 26.022565 | 24.076534 | 28.176159 | 28.192818 | 28.282867 | 27.888317 | 27.153409 | 26.725253 | 25.147733 | 28.515201 | 28.520752 | 28.394618 | 27.884178 | 28.8252 | 29.337631 | 28.858491 | 28.081731 | 0.219831 | 0.301872 | 18.242082 | 20.639285 | 21.063474 | 27.977535 | 28.462638 | 26.506064 | 25.83848 | 44.733051 | 27.127768 | 28.898671 | 70.277199 | 63.972338 | -1.618528 | -29.722801 | 7,615,811,600 | -0.161835 | 37 | 20.977242 | 28.357141 | 0.539213 | 29.435567 | 27.278716 | 0.610161 | 28.124915 | 29.345237 | 26.904594 | 29.797507 | 27.127768 | 28.462638 | 28.210977 | 27.784237 | 27.488345 | 28.506869 | 28.933608 | 29.167449 | 28.777667 | 28.462638 | 28.147608 | 27.699092 | 27.127768 | 29.797507 | 0 | -0.038971 | 150,838,800 | 0 |
AAPL | 2015-03-24T00:00:00 | 28.256332 | 28.557428 | 28.227337 | 28.376772 | 131,369,200 | 28.05872 | 28.29603 | 28.452154 | 27.142078 | 26.332086 | 26.008528 | 23.789423 | 28.227475 | 28.223846 | 28.217562 | 28.119502 | 28.034341 | 27.339885 | 26.671964 | 26.066798 | 24.118124 | 28.220929 | 28.183217 | 28.267022 | 27.934658 | 27.204925 | 26.770684 | 25.192576 | 28.378562 | 28.446472 | 28.448361 | 27.965859 | 28.751126 | 29.338418 | 28.919543 | 28.132069 | 0.207202 | 0.282938 | 16.962049 | 20.313144 | 20.182904 | 27.977535 | 28.462638 | 26.591042 | 25.83848 | 45.400388 | 27.127768 | 28.898671 | 63.728203 | 62.594573 | 2.618782 | -36.271797 | 7,484,442,400 | -0.180023 | 36 | 20.98965 | 28.29603 | 0.470282 | 29.236594 | 27.355466 | 0.613984 | 28.137431 | 29.3654 | 26.909463 | 29.351437 | 27.127768 | 28.239602 | 28.368591 | 28.222131 | 28.071954 | 28.518769 | 28.665228 | 28.826651 | 28.501995 | 28.239602 | 27.977209 | 27.603633 | 27.127768 | 29.351437 | 1 | -0.093907 | 0 | 131,369,200 |
AAPL | 2015-03-25T00:00:00 | 27.518089 | 28.285331 | 27.518089 | 28.222882 | 206,620,800 | 28.084147 | 28.235699 | 28.404514 | 27.207023 | 26.3569 | 26.046273 | 23.823895 | 28.085598 | 28.095526 | 28.109951 | 28.064828 | 27.994629 | 27.346874 | 26.69423 | 26.095537 | 24.151954 | 28.122632 | 28.109127 | 28.19517 | 27.949403 | 27.236135 | 26.800577 | 25.229677 | 28.071048 | 28.173485 | 28.316755 | 27.986296 | 28.656179 | 29.319588 | 28.969868 | 28.17843 | 0.136056 | 0.253562 | 17.109186 | 18.38885 | 27.028037 | 28.083477 | 28.462638 | 26.786052 | 25.994612 | 42.884032 | 27.127768 | 28.898671 | 22.040808 | 52.015404 | -67.236605 | -77.959192 | 7,277,821,600 | -0.187923 | 35 | 21.007106 | 28.235699 | 0.489402 | 29.214503 | 27.256895 | 0.621153 | 28.078446 | 29.320753 | 26.83614 | 29.188614 | 27.127768 | 28.158191 | 28.347032 | 28.136637 | 28.016941 | 28.466728 | 28.677124 | 28.702255 | 28.401371 | 28.158191 | 27.915011 | 27.568789 | 27.127768 | 29.188614 | 1 | -0.140408 | 0 | 206,620,800 |
AAPL | 2015-03-26T00:00:00 | 27.709896 | 27.852638 | 27.344118 | 27.379805 | 190,291,600 | 28.079464 | 28.166781 | 28.366955 | 27.271495 | 26.385722 | 26.086733 | 23.85872 | 28.010458 | 28.025412 | 28.048404 | 28.032562 | 27.972727 | 27.36111 | 26.720958 | 26.127504 | 24.187357 | 28.054586 | 28.059051 | 28.141738 | 27.969124 | 27.271741 | 26.83352 | 25.268344 | 27.785853 | 27.891569 | 28.106423 | 27.981697 | 28.549989 | 29.285663 | 29.011257 | 28.22185 | 0.094064 | 0.221662 | 17.526143 | 17.224204 | 27.482978 | 28.08571 | 28.462638 | 26.818672 | 25.994612 | 44.626592 | 27.127768 | 28.898671 | 32.871828 | 39.546946 | -82.600748 | -67.128172 | 7,468,113,200 | -0.243292 | 36 | 21.023571 | 28.166781 | 0.459141 | 29.085064 | 27.248499 | 0.60793 | 28.043346 | 29.259207 | 26.827485 | 29.121706 | 27.127768 | 28.124737 | 27.773837 | 27.262342 | 27.006595 | 28.029584 | 28.541078 | 28.651137 | 28.360022 | 28.124737 | 27.889453 | 27.554471 | 27.127768 | 29.121706 | 0 | -0.079464 | 190,291,600 | 0 |
AAPL | 2015-03-27T00:00:00 | 27.48909 | 27.81249 | 27.413259 | 27.783496 | 158,184,800 | 28.071881 | 28.108681 | 28.311196 | 27.333417 | 26.419302 | 26.122729 | 23.89287 | 27.906184 | 27.927899 | 27.962355 | 27.983155 | 27.935524 | 27.366129 | 26.741172 | 26.154466 | 24.22021 | 27.947246 | 27.994509 | 28.07421 | 27.977657 | 27.300777 | 26.861289 | 25.304467 | 27.51399 | 27.630719 | 27.851041 | 27.943203 | 28.430535 | 29.234127 | 29.041483 | 28.261676 | 0.042479 | 0.185826 | 17.913318 | 16.348765 | 26.086126 | 28.08571 | 28.462638 | 26.835395 | 26.011334 | 41.320888 | 27.127768 | 28.827302 | 21.260052 | 25.390896 | -86.670444 | -78.739948 | 7,309,928,400 | -0.223935 | 35 | 21.036747 | 28.108681 | 0.468064 | 29.044808 | 27.172553 | 0.564598 | 27.99056 | 29.119755 | 26.861365 | 29.057025 | 27.127768 | 28.092397 | 27.635551 | 27.418464 | 27.127031 | 27.926984 | 28.144071 | 28.60172 | 28.320049 | 28.092397 | 27.864744 | 27.540629 | 27.127768 | 29.057025 | 1 | -0.12696 | 0 | 158,184,800 |
AAPL | 2015-03-30T00:00:00 | 28.184958 | 28.191648 | 27.656363 | 27.667516 | 188,398,800 | 28.103552 | 28.078348 | 28.252048 | 27.422497 | 26.457065 | 26.162586 | 23.932228 | 27.961939 | 27.974637 | 27.996602 | 28.001501 | 27.954711 | 27.39824 | 26.779167 | 26.194674 | 24.25966 | 27.967805 | 28.001773 | 28.0645 | 28.011051 | 27.347241 | 26.902125 | 25.347174 | 27.565518 | 27.615122 | 27.761711 | 27.928384 | 28.324409 | 29.180044 | 29.068172 | 28.300989 | 0.05709 | 0.160078 | 17.314442 | 19.654001 | 23.794203 | 28.08571 | 28.462638 | 26.887807 | 26.063747 | 54.06106 | 27.127768 | 28.827302 | 62.204654 | 38.778845 | -16.05948 | -37.795346 | 7,498,327,200 | -0.171081 | 36 | 21.054055 | 28.078348 | 0.440311 | 28.958971 | 27.197725 | 0.560296 | 28.009074 | 29.129666 | 26.888482 | 28.898671 | 27.127768 | 28.013219 | 27.571613 | 27.330736 | 27.172382 | 27.729967 | 27.970845 | 28.480738 | 28.222186 | 28.013219 | 27.804253 | 27.506741 | 27.127768 | 28.898671 | 0 | -0.066934 | 188,398,800 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.