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
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 1