Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
Community
1
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
2015-08-24T00:00:00
23.199997
24.477887
20.698212
21.343907
648,825,200
25.423708
26.04321
26.464198
27.396657
27.909943
28.03192
27.134065
25.082879
25.186718
25.370476
25.98589
26.192017
26.9857
27.296146
27.346101
26.516418
25.064353
25.583816
25.832028
26.775505
27.297694
27.599782
27.654927
23.972632
24.335797
24.735315
25.144757
25.449204
25.975031
26.446916
27.994392
-0.868396
-0.645468
40.343626
8.987484
57.930371
23.583591
25.239542
27.897308
28.241093
31.486015
20.698212
26.995417
39.728492
21.624873
-167.609845
-60.271508
2,437,084,000
-0.077395
18
22.450462
26.04321
1.105374
28.253959
23.832462
1.010098
25.929122
27.949318
23.908926
27.751732
20.698212
24.224972
24.24616
23.31699
22.840031
24.723119
25.652289
26.087101
25.057287
24.224972
23.392657
22.207666
20.698212
27.751732
1
-0.089389
648,825,200
0
AAPL
2015-08-25T00:00:00
23.339487
24.997595
23.285492
24.997595
414,406,400
25.204352
25.828533
26.226431
27.29493
27.840034
27.985807
27.13002
24.734201
24.850858
25.058016
25.745308
25.972592
26.842711
27.192024
27.266762
26.484807
24.685404
25.326319
25.591665
26.6164
27.177418
27.506863
27.61717
23.084616
23.477843
23.982483
24.755761
25.180953
25.770114
26.283474
27.890884
-0.966086
-0.709591
41.94328
11.554792
50.465666
23.583591
25.233938
28.241098
28.241098
31.169669
20.698212
26.995417
41.943604
27.479729
-96.883863
-58.056396
2,851,490,400
-0.146693
19
22.454191
25.828533
1.193757
28.216047
23.441019
1.05307
25.68249
27.78863
23.57635
27.659903
20.698212
24.179058
22.792032
21.106177
19.012358
24.885852
26.571706
26.016944
25.000537
24.179058
23.357578
22.188014
20.698212
27.659903
0
-0.017967
0
414,406,400
AAPL
2015-08-26T00:00:00
24.678123
24.723119
23.634214
24.093173
387,098,400
25.079489
25.685155
26.091751
27.216929
27.791856
27.948553
27.132323
24.722985
24.819452
24.999571
25.648291
25.873017
26.757825
27.125868
27.215502
26.46683
24.589726
25.216756
25.472565
26.51378
27.09421
27.441364
27.592773
23.048761
23.252491
23.619708
24.432458
24.932905
25.568686
26.120051
27.785508
-0.924829
-0.752639
43.428672
10.439708
45.595527
23.583591
24.581076
28.241098
28.241098
42.290227
20.698212
26.995417
63.201232
48.291109
-64.355916
-36.798768
3,238,588,800
-0.08544
20
22.462871
25.685155
1.147991
27.981137
23.389174
1.113654
25.586836
27.814145
23.359527
27.467298
20.698212
24.082755
23.874191
22.750788
22.162089
24.46289
25.586294
25.869794
24.881507
24.082755
23.284003
22.146797
20.698212
27.467298
0
0.043189
387,098,400
0
AAPL
2015-08-27T00:00:00
25.404806
25.4768
24.752362
25.249571
338,464,400
25.029318
25.585055
25.986676
27.154805
27.75471
27.921555
27.138459
24.859349
24.92588
25.061915
25.626156
25.837001
26.704766
27.080577
27.179647
26.456263
24.648874
25.190056
25.419723
26.442717
27.031393
27.390993
27.575583
23.807104
23.672537
23.70228
24.255482
24.731934
25.386708
25.96578
27.681532
-0.823997
-0.76691
43.741367
15.189535
43.015046
23.583591
24.581076
28.35252
28.241098
46.589742
20.698212
26.995417
74.740997
59.961944
-18.278668
-25.259003
3,577,053,200
-0.050274
21
22.472877
25.585055
1.074926
27.734906
23.435203
1.14258
25.5695
27.85466
23.28434
27.467298
20.698212
24.082755
24.345152
23.967185
23.256247
25.05609
25.434057
25.869794
24.881507
24.082755
23.284003
22.146797
20.698212
27.467298
0
0.095261
338,464,400
0
AAPL
2015-08-28T00:00:00
25.488058
25.492557
25.094342
25.236079
212,657,600
24.969248
25.501099
25.890844
27.091749
27.718257
27.896303
27.144046
24.985091
25.028094
25.127475
25.613601
25.810159
26.657052
27.038669
27.14615
26.446629
24.732282
25.180818
25.381367
26.377354
26.971744
27.342805
27.559162
24.811169
24.432545
24.061598
24.216621
24.581604
25.227329
25.821936
27.579448
-0.728966
-0.759322
44.00996
14.858259
41.746433
23.559969
24.429899
28.396195
28.241098
40.624169
20.698212
26.588206
81.321744
73.087991
-6.850692
-18.678256
3,789,710,800
-0.001242
22
22.479306
25.501099
1.008364
27.517826
23.484371
1.099191
25.561744
27.760125
23.363362
27.451615
20.698212
24.074914
25.211323
24.945846
24.486885
25.670283
25.93576
25.857812
24.871815
24.074914
23.278012
22.14344
20.698212
27.451615
0
0.139307
212,657,600
0
AAPL
2015-08-31T00:00:00
25.368814
25.767029
25.197829
25.204578
224,917,200
24.870256
25.443208
25.80574
27.032041
27.671434
27.867718
27.147314
25.061836
25.090043
25.164604
25.591348
25.77621
26.606533
26.994725
27.110955
26.435904
24.80493
25.16822
25.341211
26.309788
26.909917
27.292755
27.541498
25.535492
25.134496
24.495954
24.270032
24.477462
25.089124
25.687763
27.479181
-0.655716
-0.7386
43.867073
16.307088
39.933512
23.456477
24.224972
28.396195
28.241098
48.723362
20.698212
26.46897
80.935678
78.999473
0.684387
-19.064322
3,564,793,600
0.013083
21
22.485808
25.443208
0.979202
27.401612
23.484803
1.037161
25.543369
27.617691
23.469048
26.995417
20.698212
23.846815
25.358319
25.224081
24.960104
25.622296
25.756534
25.509277
24.589885
23.846815
23.103745
22.045814
20.698212
26.995417
1
0.076269
224,917,200
0
AAPL
2015-09-01T00:00:00
24.234913
25.170831
24.15392
24.781616
307,383,600
24.672723
25.371175
25.669815
26.945131
27.61003
27.826589
27.143169
24.896451
24.934565
25.021575
25.468036
25.657648
26.513528
26.922099
27.054004
26.414004
24.689413
25.053144
25.220378
26.200097
26.819482
27.220819
27.512518
25.476623
25.313625
24.724557
24.28781
24.383954
24.952091
25.552041
27.376292
-0.681308
-0.727142
44.282514
14.827052
44.107792
23.232621
24.224972
28.396195
28.241098
38.205842
20.698212
26.46897
61.286585
74.514669
-45.804602
-38.713415
3,257,410,000
0.001403
20
22.49117
25.371175
1.013595
27.398365
23.343986
1.030893
25.418754
27.480541
23.356968
26.995417
20.698212
23.846815
25.444558
25.122086
24.875357
25.691286
26.013758
25.509277
24.589885
23.846815
23.103745
22.045814
20.698212
26.995417
1
0.021991
0
307,383,600
AAPL
2015-09-02T00:00:00
25.274317
25.274317
24.552129
24.799609
247,555,200
24.612653
25.342602
25.578961
26.881608
27.558245
27.796412
27.14271
24.972024
24.996338
25.060458
25.450425
25.628161
26.464931
26.878736
27.018762
26.402664
24.798794
25.04392
25.189956
26.134575
26.758016
27.170279
27.493923
25.295954
25.332326
24.975237
24.341596
24.328065
24.836844
25.428098
27.275427
-0.610679
-0.703849
44.519343
14.451171
40.703998
23.232621
24.179058
28.396195
28.241098
46.14116
20.698212
26.46897
79.298152
73.840138
-17.29707
-20.701848
3,504,965,200
0.027921
21
22.498025
25.342602
1.007548
27.357699
23.327505
1.075246
25.404998
27.555491
23.254506
26.995417
20.698212
23.846815
24.519888
23.868945
23.502976
24.885856
25.5368
25.509277
24.589885
23.846815
23.103745
22.045814
20.698212
26.995417
0
0.075472
247,555,200
0
AAPL
2015-09-03T00:00:00
24.831106
25.373308
24.756862
25.308064
212,935,600
24.561357
25.289057
25.475932
26.804382
27.500908
27.76303
27.140247
24.943841
24.966296
25.025173
25.394123
25.566849
26.40086
26.824851
26.975442
26.387026
24.838513
24.995206
25.132428
26.054163
26.686249
27.11156
27.470922
25.035724
25.171768
25.108887
24.389001
24.286488
24.732
25.311655
27.17501
-0.583739
-0.679827
44.590106
14.52667
38.792007
23.232621
24.082755
28.396195
28.241098
42.56052
20.698212
26.46897
71.617868
70.734202
-18.449029
-28.382132
3,292,029,600
0.005601
20
22.502957
25.289057
1.004706
27.298469
23.279644
1.082317
25.350342
27.514976
23.185708
26.995417
20.698212
23.846815
25.033588
24.792858
24.3114
25.515046
25.755775
25.509277
24.589885
23.846815
23.103745
22.045814
20.698212
26.995417
1
0.020822
0
212,935,600
AAPL
2015-09-04T00:00:00
24.58363
24.849107
24.412646
24.516136
199,985,200
24.640325
25.218751
25.37259
26.724939
27.440301
27.726102
27.134902
24.871798
24.89672
24.957244
25.320442
25.491217
26.329596
26.765871
26.92808
26.369082
24.842562
24.928022
25.06379
25.967075
26.609479
27.048601
27.445483
24.81065
24.941139
25.087924
24.42468
24.245086
24.629629
25.200598
27.074429
-0.575722
-0.659006
44.851635
14.024365
40.177666
24.526261
24.082755
28.380517
28.241098
39.471565
20.698212
26.421726
67.88518
72.933733
-39.274953
-32.11482
3,092,044,400
-0.006214
19
22.50708
25.218751
1.002288
27.223327
23.214174
1.078942
25.277322
27.435206
23.119437
26.995417
20.698212
23.846815
24.987092
24.600876
24.370646
25.217322
25.603539
25.509277
24.589885
23.846815
23.103745
22.045814
20.698212
26.995417
1
-0.026008
199,985,200
0
AAPL
2015-09-08T00:00:00
25.267574
25.323819
24.819863
25.141586
219,374,400
24.847083
25.135396
25.322228
26.662535
27.384842
27.697374
27.133865
24.950954
24.964148
25.004987
25.315636
25.474014
26.287948
26.726443
26.895199
26.358122
24.956607
24.932672
25.055711
25.909923
26.552302
26.999918
27.426902
24.846406
24.875297
25.064735
24.517117
24.223606
24.539443
25.101365
26.976914
-0.50832
-0.628869
44.358226
17.000883
37.791105
24.700621
24.074914
28.332924
28.241098
44.742791
20.698212
26.214742
82.830364
74.111137
-0.040671
-17.169636
3,311,418,800
-0.008793
20
22.513068
25.135396
0.917837
26.971071
23.299721
1.108833
25.276393
27.494059
23.058728
26.588206
20.698212
23.643209
24.615127
24.381148
24.178666
24.817609
25.051589
25.198168
24.338229
23.643209
22.94819
21.958671
20.698212
26.588206
0
0.034082
219,374,400
0
AAPL
2015-09-09T00:00:00
24.781614
25.652288
24.696121
25.593794
340,043,200
24.991296
25.097824
25.28647
26.600355
27.31947
27.666954
27.128577
24.917086
24.93096
24.970622
25.267088
25.420752
26.228876
26.675263
26.853345
26.342435
24.944704
24.898979
25.014126
25.836161
26.483796
26.94218
27.403497
24.854907
24.863908
24.998196
24.621999
24.206746
24.451983
25.006376
26.880787
-0.488486
-0.600793
43.414723
18.325299
34.906601
24.960475
23.846815
27.721494
28.050727
44.002955
20.698212
25.767029
80.559269
77.091604
-3.90413
-19.440731
2,971,375,600
0.00551
19
22.520669
25.097824
0.916081
26.929986
23.265662
1.147562
25.229272
27.524395
22.934148
26.46897
20.698212
23.583591
25.137086
24.950352
24.63313
25.454308
25.641042
25.107071
24.264541
23.583591
22.902642
21.933155
20.698212
26.46897
1
-0.014711
0
340,043,200
AAPL
2015-09-10T00:00:00
25.326065
25.485801
24.725367
24.808609
251,571,200
25.05609
25.067789
25.265682
26.545033
27.270076
27.635622
27.125833
24.998882
25.002797
25.025305
25.27245
25.413469
26.193472
26.639758
26.823102
26.332322
25.005571
24.920716
25.017172
25.786189
26.431338
26.895825
27.385562
25.025101
24.977422
25.032481
24.756201
24.210805
24.378942
24.91975
26.788489
-0.423947
-0.565423
42.538613
17.200841
32.764698
24.960475
23.846815
27.243325
27.572558
49.901433
20.698212
25.767029
91.300449
84.896694
8.135663
-8.699551
3,222,946,800
-0.035701
20
22.527606
25.067789
0.897124
26.862038
23.273541
1.147561
25.23849
27.533612
22.943368
26.46897
20.698212
23.583591
25.043341
24.434394
24.087173
25.390561
25.999509
25.107071
24.264541
23.583591
22.902642
21.933155
20.698212
26.46897
0
0.043644
251,571,200
0
AAPL
2015-09-11T00:00:00
25.695038
25.695038
25.143836
25.150585
199,662,000
25.085113
25.057215
25.257402
26.49185
27.218375
27.609518
27.122535
25.138113
25.128659
25.128341
25.310867
25.435128
26.173925
26.614897
26.800764
26.325981
25.121744
24.980454
25.050199
25.752856
26.389889
26.857398
27.371325
25.322243
25.224504
25.186184
24.925709
24.244157
24.327923
24.844528
26.701465
-0.339118
-0.520162
41.396157
18.149737
31.267039
24.960475
23.846815
27.038957
27.443778
61.958672
20.698212
25.767029
98.579717
90.146478
38.797878
-1.420283
3,422,608,800
0.011424
21
22.53381
25.057215
0.887917
26.83305
23.281381
1.074443
25.281971
27.430856
23.133086
26.46897
20.698212
23.583591
25.179078
24.872355
24.418644
25.632788
25.939512
25.107071
24.264541
23.583591
22.902642
21.933155
20.698212
26.46897
0
0.09332
199,662,000
0
AAPL
2015-09-14T00:00:00
25.942513
26.297982
25.841272
26.228239
233,453,600
25.130558
25.049903
25.255513
26.444333
27.170751
27.582075
27.121619
25.298993
25.276633
25.253598
25.368289
25.474157
26.16485
26.597202
26.783769
26.322165
25.277634
25.064768
25.1029
25.731313
26.356314
26.824388
27.359583
25.696252
25.574099
25.428167
25.118156
24.305428
24.302719
24.782858
26.620109
-0.24905
-0.46594
39.447167
22.331898
29.669441
25.225951
23.846815
26.936493
27.443778
68.037881
23.285492
26.297982
88.200135
92.693433
83.057562
-11.799865
3,656,062,400
-0.032299
22
22.541599
25.049903
0.879538
26.808979
23.290827
0.847533
25.34488
27.039946
23.649813
26.46897
20.698212
23.583591
25.511304
25.32757
24.960102
25.878772
26.062506
25.107071
24.264541
23.583591
22.902642
21.933155
20.698212
26.46897
0
0.135326
0
233,453,600
AAPL
2015-09-15T00:00:00
26.160744
26.216989
25.74228
26.082001
173,364,800
25.209751
25.040004
25.224555
26.403151
27.130516
27.554473
27.120238
25.471343
25.43738
25.393159
25.440331
25.526972
26.164689
26.585717
26.771432
26.320559
25.464941
25.170562
25.172533
25.720192
26.329735
26.796243
27.350022
26.071653
25.924125
25.723901
25.3267
24.396112
24.302506
24.736328
26.544479
-0.158237
-0.404399
37.742153
21.404593
29.303359
25.355314
23.846815
26.936493
27.443778
68.365544
23.634214
26.297982
94.847955
93.875936
82.970784
-5.152045
3,829,427,200
-0.02469
23
22.54773
25.040004
0.865026
26.770056
23.309952
0.753041
25.422581
26.928663
23.916499
26.421726
20.698212
23.559969
26.027256
25.756529
25.570545
26.213239
26.483966
25.070976
24.235344
23.559969
22.884594
21.923044
20.698212
26.421726
0
0.170564
173,364,800
0
AAPL
2015-09-16T00:00:00
26.189993
26.21924
25.971761
26.153995
148,694,000
25.405259
25.038991
25.250833
26.363943
27.089894
27.525803
27.119081
25.615073
25.574219
25.515749
25.508482
25.577973
26.165682
26.575303
26.759918
26.31926
25.643167
25.280085
25.246797
25.711833
26.304984
26.769223
27.340766
26.33068
26.208204
26.011172
25.544575
24.511226
24.324934
24.704084
26.47387
-0.082951
-0.34011
36.155476
20.937684
28.635784
25.355314
23.643209
26.913536
27.443778
61.864398
24.15392
26.297982
94.963329
92.670473
87.282913
-5.036671
3,978,121,200
0.002713
24
22.553014
25.038991
0.863595
26.766181
23.311801
0.671887
25.495668
26.839443
24.151893
26.297982
20.698212
23.498097
26.040004
25.863019
25.565295
26.337728
26.514713
24.976437
24.15887
23.498097
22.837324
21.896563
20.698212
26.297982
0
0.199841
148,694,000
0
AAPL
2015-09-17T00:00:00
25.629787
26.207987
25.584792
26.021255
256,450,400
25.440806
25.02673
25.238954
26.327507
27.043535
27.486244
27.119412
25.618016
25.584322
25.533293
25.51951
25.581959
26.144666
26.550421
26.73754
26.3124
25.68399
25.336351
25.275948
25.683043
26.26656
26.731679
27.325947
26.27505
26.239003
26.136177
25.714999
24.625924
24.356231
24.67774
26.405628
-0.067709
-0.285629
35.115512
19.7194
30.582612
25.355314
23.583591
26.865385
27.443778
51.81291
24.15392
26.297982
68.835106
86.215463
61.70579
-31.164894
3,721,670,800
-0.01378
23
22.560694
25.02673
0.852773
26.732276
23.321184
0.659353
25.508441
26.827147
24.189735
26.297982
20.698212
23.498097
26.126998
26.034756
25.87952
26.282235
26.374476
24.976437
24.15887
23.498097
22.837324
21.896563
20.698212
26.297982
1
0.123872
0
256,450,400
AAPL
2015-09-18T00:00:00
25.524048
25.715283
25.16858
25.245072
297,141,200
25.510101
25.035729
25.223656
26.300154
26.995288
27.45029
27.119702
25.599222
25.573363
25.531871
25.519922
25.577504
26.120328
26.523411
26.71351
26.304555
25.699125
25.383715
25.297878
25.651535
26.226574
26.692823
27.310073
26.004331
26.070783
26.118451
25.835127
24.735631
24.391473
24.655449
26.339321
-0.063431
-0.24119
34.579973
18.691893
32.955992
25.497051
23.583591
26.644353
27.222746
50.28896
24.15392
26.297982
63.903366
75.9006
35.77314
-36.096634
3,424,529,600
0.013349
22
22.569239
25.035729
0.857236
26.750201
23.321257
0.669959
25.509927
26.849846
24.170009
26.297982
20.698212
23.498097
25.807522
25.407057
25.184327
26.030253
26.430718
24.976437
24.15887
23.498097
22.837324
21.896563
20.698212
26.297982
1
0.0583
297,141,200
0
AAPL
2015-09-21T00:00:00
25.920013
25.956011
25.571295
25.573543
200,888,000
25.643739
25.142032
25.216906
26.266342
26.95459
27.422578
27.120528
25.66338
25.636391
25.591585
25.556294
25.603851
26.112473
26.507532
26.697797
26.300729
25.773654
25.467932
25.351444
25.636627
26.198277
26.662521
27.298136
25.812389
25.917177
26.075183
25.935902
24.848986
24.436557
24.640274
26.276533
-0.02777
-0.198506
33.666501
20.264305
31.556841
25.497051
23.583591
26.640432
27.222746
54.237263
24.15392
26.297982
82.37137
71.703281
63.292102
-17.62863
3,625,417,600
0.133479
23
22.575759
25.142032
0.826411
26.794854
23.48921
0.660157
25.548983
26.869296
24.22867
26.297982
20.698212
23.498097
25.469303
25.223324
24.922601
25.770027
26.016006
24.976437
24.15887
23.498097
22.837324
21.896563
20.698212
26.297982
0
0.101945
200,888,000
0
AAPL
2015-09-22T00:00:00
25.512798
25.688283
25.314814
25.508298
201,384,800
25.668261
25.257672
25.183069
26.213724
26.910583
27.398577
27.119806
25.633264
25.613919
25.579464
25.55234
25.596847
26.088956
26.481355
26.674332
26.292889
25.749847
25.503243
25.374205
25.607076
26.160335
26.624703
27.282139
25.63822
25.740078
25.959087
25.98813
24.951891
24.4812
24.626226
26.215481
-0.031998
-0.165204
33.096355
19.04438
32.208371
25.511675
23.583591
26.526383
27.222746
61.059155
24.412646
26.297982
58.353117
68.209284
28.7449
-41.646883
3,424,032,800
0.106199
22
22.581477
25.257672
0.691096
26.639865
23.87548
0.616607
25.545537
26.778751
24.312323
26.297982
23.285492
24.791737
25.815773
25.675535
25.431056
26.060252
26.20049
25.587035
25.147211
24.791737
24.436263
23.930165
23.285492
26.297982
1
0.038751
201,384,800
0
AAPL
2015-09-23T00:00:00
25.719778
25.809771
25.490299
25.564541
143,026,800
25.762078
25.376687
25.16345
26.16547
26.871874
27.368171
27.120664
25.650567
25.633166
25.601051
25.567562
25.606303
26.074478
26.461313
26.65543
26.287186
25.759214
25.547254
25.41549
25.587706
26.128998
26.59146
27.268208
25.598456
25.639766
25.846785
26.01745
25.051931
24.52832
24.615369
26.156582
-0.018434
-0.13585
32.34462
19.672551
31.142572
25.720909
23.559969
26.526383
27.222746
54.504089
24.412646
26.297982
69.331514
70.018667
43.801277
-30.668486
3,567,059,600
0.206185
23
22.58581
25.376687
0.529423
26.435533
24.317841
0.565183
25.562131
26.692498
24.431765
26.297982
23.634214
24.966098
25.505298
25.322314
25.13183
25.695783
25.878767
25.669333
25.280423
24.966098
24.651773
24.20426
23.634214
26.297982
0
0.084526
143,026,800
0
AAPL
2015-09-24T00:00:00
25.87277
25.985261
25.281072
25.479054
200,878,000
25.816748
25.436419
25.16336
26.114856
26.836339
27.339853
27.125175
25.695008
25.676731
25.642854
25.595308
25.626801
26.066568
26.445825
26.639932
26.283063
25.77934
25.5945
25.470053
25.576227
26.102706
26.561848
27.255791
25.661643
25.651797
25.77522
26.038983
25.154666
24.580175
24.608379
26.100317
0.004607
-0.107759
31.889437
18.239809
31.038366
25.733281
23.498097
26.526383
27.222746
61.189001
24.412646
26.297982
77.446365
68.376999
44.677282
-22.553635
3,767,937,600
0.167135
24
22.592172
25.436419
0.513616
26.463652
24.409186
0.571451
25.591716
26.734617
24.448815
26.297982
24.15392
25.225951
25.673282
25.536794
25.35381
25.856266
25.992754
25.791984
25.47895
25.225951
24.972952
24.612749
24.15392
26.297982
0
0.123242
200,878,000
0
AAPL
2015-09-25T00:00:00
25.807524
26.252986
25.652287
26.196741
224,607,600
25.827997
25.456555
25.181898
26.055367
26.795575
27.317349
27.127449
25.717511
25.700511
25.668188
25.6146
25.640703
26.05641
26.429028
26.623448
26.278331
25.777662
25.629843
25.519604
25.564175
26.075632
26.531505
27.24268
25.745854
25.71996
25.749201
26.046106
25.258796
24.635077
24.604087
26.04613
0.017402
-0.082727
30.953352
19.8909
29.091962
25.710783
23.498097
26.526383
27.222746
63.682048
24.696121
26.297982
69.381967
72.053282
67.24966
-30.618033
3,543,330,000
0.086912
23
22.599115
25.456555
0.520164
26.496883
24.416226
0.583182
25.612269
26.778633
24.445905
26.297982
24.15392
25.225951
25.713034
25.440808
25.008846
26.144997
26.417223
25.791984
25.47895
25.225951
24.972952
24.612749
24.15392
26.297982
1
0.055727
0
224,607,600
AAPL
2015-09-28T00:00:00
25.296825
25.776034
25.296825
25.614047
208,436,000
25.763428
25.446993
25.242013
25.980692
26.748867
27.291501
27.12958
25.633374
25.627114
25.611055
25.585712
25.61425
26.026622
26.399233
26.597179
26.268565
25.681086
25.614631
25.528445
25.534428
26.036191
26.491494
27.224465
25.66538
25.654066
25.663939
25.994717
25.350024
24.683723
24.597188
25.991621
-0.013512
-0.068884
30.521714
18.810872
31.291611
25.710783
23.498097
26.526383
27.222746
50.340178
24.696121
26.297982
37.500418
61.442917
0.89926
-62.499582
3,334,894,000
-0.005685
22
22.60451
25.446993
0.521311
26.489615
24.404371
0.56679
25.582227
26.715806
24.448648
26.297982
24.15392
25.225951
25.904265
25.555545
25.303566
26.156244
26.504965
25.791984
25.47895
25.225951
24.972952
24.612749
24.15392
26.297982
1
-0.002276
0
208,436,000
AAPL
2015-09-29T00:00:00
24.536379
25.537543
24.266403
25.384557
293,461,600
25.600992
25.405371
25.295469
25.879833
26.696261
27.256324
27.128275
25.413975
25.428798
25.44572
25.490318
25.531337
25.968181
26.350211
26.556371
26.251329
25.457986
25.527905
25.474165
25.477789
25.977968
26.436937
27.198662
25.25564
25.336028
25.40296
25.844912
25.404929
24.714169
24.580719
25.93376
-0.09824
-0.074755
31.143193
16.420907
37.61516
25.259694
23.498097
25.97687
26.775037
47.319168
24.266403
26.297982
13.28897
40.057118
-88.640646
-86.71103
3,041,432,400
-0.022926
21
22.609934
25.405371
0.559699
26.52477
24.285973
0.589288
25.482622
26.661198
24.304047
26.297982
24.15392
25.225951
25.456561
25.137089
24.977353
25.616298
25.93577
25.791984
25.47895
25.225951
24.972952
24.612749
24.15392
26.297982
1
-0.051858
0
293,461,600
AAPL
2015-09-30T00:00:00
24.815361
25.094336
24.462142
24.786112
265,892,000
25.463528
25.434394
25.354504
25.790467
26.648121
27.218651
27.130465
25.294252
25.317264
25.348742
25.428958
25.476262
25.922973
26.30982
26.521895
26.237041
25.315144
25.471714
25.437234
25.436045
25.928471
26.388602
27.175648
24.837651
24.989605
25.117597
25.650164
25.433006
24.73372
24.560141
25.873751
-0.141248
-0.088053
31.720281
15.374669
35.218556
25.259694
24.791737
24.411567
25.239542
44.073158
24.266403
26.297982
27.02125
25.936879
-91.029819
-72.97875
3,307,324,400
0.040961
22
22.615531
25.434394
0.508522
26.451437
24.417351
0.580128
25.419074
26.579329
24.258818
26.297982
24.266403
25.282193
24.780108
24.022673
23.508968
25.293814
26.051249
25.81853
25.521919
25.282193
25.042466
24.701161
24.266403
26.297982
0
0.006009
265,892,000
0
AAPL
2015-10-01T00:00:00
24.653376
24.662375
24.142669
24.538635
255,716,400
25.365887
25.403347
25.353514
25.722632
26.59579
27.18227
27.133511
25.166077
25.196557
25.241762
25.35845
25.412963
25.873184
26.266229
26.484895
26.221283
25.167843
25.397331
25.383301
25.391453
25.875977
26.337804
27.151
24.518153
24.680793
24.853931
25.425198
25.431974
24.741051
24.535692
25.811144
-0.186256
-0.107694
32.53459
14.32854
36.053649
25.197827
24.966098
24.408764
25.239542
37.301175
24.142669
26.297982
23.69525
21.335157
-122.34628
-76.30475
3,051,608,000
0.040734
21
22.620492
25.403347
0.536969
26.477285
24.329409
0.588806
25.34615
26.523761
24.168539
26.297982
24.142669
25.220325
24.790613
24.48689
24.158418
25.119084
25.422808
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
1
-0.044545
255,716,400
0
AAPL
2015-10-02T00:00:00
24.833361
24.9751
24.196667
24.300158
232,079,200
25.296819
25.40346
25.330656
25.658666
26.546755
27.148697
27.1391
25.099534
25.130522
25.178931
25.310715
25.368378
25.832407
26.228522
26.452191
26.207473
25.07102
25.343047
25.343289
25.356579
25.829598
26.291291
27.128113
24.451676
24.533036
24.682294
25.213328
25.411304
24.74281
24.51046
25.746985
-0.205038
-0.127163
32.643305
16.348761
33.235457
25.197827
25.220325
24.082334
25.239542
36.252191
24.142669
26.252986
32.729295
27.815265
-92.030676
-67.270705
3,283,687,200
0.108578
22
22.62537
25.40346
0.536843
26.477145
24.329774
0.601341
25.297313
26.499994
24.094632
26.297982
24.142669
25.220325
24.48614
24.309905
23.966433
24.829611
25.005846
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
0
0.012455
232,079,200
0
AAPL
2015-10-05T00:00:00
24.923349
25.056089
24.538633
24.720867
208,258,800
25.197152
25.420446
25.308068
25.599456
26.497188
27.11571
27.142185
25.064297
25.092854
25.139611
25.2755
25.334145
25.796758
26.194176
26.421917
26.194696
25.003117
25.297322
25.311958
25.327744
25.786876
26.247225
27.106066
24.568991
24.545968
24.595127
25.041716
25.379079
24.741754
24.48618
25.681963
-0.210239
-0.143778
32.578056
16.311808
31.474237
25.197827
25.220325
24.082334
25.239542
34.15904
24.142669
26.252986
36.993521
31.139355
-71.875118
-63.006479
3,491,946,000
0.140154
23
22.629908
25.420446
0.514445
26.449335
24.391556
0.604394
25.261697
26.470485
24.05291
26.297982
24.142669
25.220325
24.668376
24.361652
23.889943
25.140085
25.446808
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
0
0.061127
208,258,800
0
AAPL
2015-10-06T00:00:00
25.042591
25.139333
24.696121
24.889604
192,787,200
25.150131
25.409196
25.295019
25.550379
26.453034
27.07733
27.142268
25.059956
25.083715
25.124685
25.254326
25.311718
25.767183
26.163871
26.394604
26.183232
24.975015
25.261336
25.291537
25.305906
25.748597
26.206173
27.085174
24.770923
24.695982
24.605995
24.921124
25.344522
24.741696
24.465103
25.616914
-0.202405
-0.155503
32.340104
16.426924
30.00746
25.197827
25.220325
23.994934
25.239542
35.641943
24.142669
26.252986
42.643937
37.455584
-53.114925
-57.356063
3,684,733,200
0.127333
24
22.634309
25.409196
0.520389
26.449974
24.368418
0.618375
25.24083
26.47758
24.00408
26.297982
24.142669
25.220325
24.839357
24.622625
24.321901
25.140081
25.356813
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
0
0.102436
192,787,200
0
AAPL
2015-10-07T00:00:00
24.923349
25.14608
24.615127
25.139331
187,062,400
25.070489
25.416283
25.322556
25.496186
26.404273
27.038162
27.14272
25.032634
25.054558
25.09371
25.224238
25.281844
25.734091
26.131225
26.36547
26.170696
24.933782
25.215065
25.262947
25.281316
25.708343
26.16352
27.063096
24.920942
24.835724
24.6644
24.828023
25.308884
24.742327
24.446183
25.551725
-0.203473
-0.165097
32.217033
15.495306
29.170772
25.197827
25.220325
23.840725
25.239542
40.063347
24.142669
26.252986
36.993521
38.876993
-57.830197
-63.006479
3,497,670,800
0.202498
23
22.638354
25.416283
0.512295
26.440873
24.391694
0.611786
25.210594
26.434166
23.987022
26.297982
24.142669
25.220325
24.959348
24.779364
24.516136
25.222576
25.40256
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
1
0.037243
0
187,062,400
AAPL
2015-10-08T00:00:00
24.635382
24.790619
24.345156
24.790619
247,918,400
24.94675
25.381749
25.296999
25.43798
26.353405
26.992933
27.140444
24.953184
24.978344
25.023198
25.170705
25.232116
25.691004
26.091861
26.331211
26.155419
24.854672
25.140693
25.210087
25.247559
25.661793
26.11594
27.038147
24.899854
24.861512
24.696607
24.738972
25.265179
24.740649
24.426998
25.485494
-0.224963
-0.17707
32.424921
14.528991
30.263436
24.959351
25.220325
23.728797
25.239542
38.109697
24.142669
26.252986
23.347816
34.328425
-85.415839
-76.652184
3,249,752,400
0.18648
22
22.64302
25.381749
0.541163
26.464075
24.299423
0.614035
25.155812
26.383882
23.927741
26.297982
24.142669
25.220325
24.894852
24.643624
24.363899
25.174577
25.425805
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
1
-0.018683
0
247,918,400
AAPL
2015-10-09T00:00:00
25.224829
25.260825
24.633129
24.747869
211,064,400
24.88848
25.358239
25.312748
25.39434
26.30717
26.953868
27.14156
25.007513
25.023159
25.054218
25.175626
25.231555
25.672723
26.069044
26.309302
26.146159
24.905231
25.125748
25.204536
25.2392
25.632093
26.080928
27.019086
24.957743
24.94167
24.800564
24.69797
25.231429
24.748812
24.414984
25.420866
-0.192214
-0.180099
31.56899
18.632128
28.206904
24.840106
25.220325
23.705839
25.239542
41.156351
24.142669
26.252986
51.279492
37.206943
-32.915044
-48.720508
3,460,816,800
0.183073
23
22.648146
25.358239
0.537034
26.432307
24.28417
0.628016
25.162385
26.418417
23.906352
26.297982
24.142669
25.220325
24.590386
24.390152
24.144923
24.835615
25.035848
25.789328
25.474652
25.220325
24.965998
24.603906
24.142669
26.297982
0
0.033593
211,064,400
0
AAPL
2015-10-12T00:00:00
25.107836
25.366564
25.07184
25.362065
121,868,800
24.869581
25.316505
25.333716
25.353153
26.261198
26.913655
27.142679
25.027577
25.038555
25.062467
25.169463
25.222038
25.650571
26.043749
26.285511
26.135828
24.945114
25.101901
25.188773
25.227965
25.600532
26.044373
26.99885
25.030679
25.022552
24.917729
24.687365
25.202197
24.763083
24.409156
25.357608
-0.173699
-0.178819
30.553575
19.205008
27.269879
24.754616
25.220325
23.657688
25.239542
44.437627
24.142669
26.252986
45.735637
40.120982
-12.878621
-54.264363
3,338,948,000
0.196719
22
22.650962
25.316505
0.521445
26.359395
24.273614
0.605839
25.15719
26.368869
23.945511
26.252986
24.142669
25.197827
25.039594
24.818363
24.411898
25.446059
25.66729
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
1
-0.021878
0
121,868,800
AAPL
2015-10-13T00:00:00
25.150585
25.299071
24.900857
24.932354
132,197,200
24.931002
25.265997
25.329036
25.325632
26.218035
26.870891
27.141813
25.052179
25.058924
25.076024
25.167747
25.216542
25.630963
26.020245
26.263037
26.126024
24.996206
25.086099
25.174686
25.220021
25.571305
26.009461
26.979028
25.133437
25.104225
25.03175
24.708694
25.175964
24.783289
24.409801
25.29604
-0.153803
-0.173816
29.863051
18.319493
27.992287
24.754616
25.220325
24.304508
25.239542
41.812449
24.142669
26.252986
47.76137
48.258833
-16.536615
-52.23863
3,471,145,200
0.175306
23
22.654063
25.265997
0.482863
26.231722
24.300272
0.611464
25.156561
26.379489
23.933633
26.252986
24.142669
25.197827
25.18208
24.997596
24.887356
25.29232
25.476804
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
0
0.030803
132,197,200
0
AAPL
2015-10-14T00:00:00
24.795109
25.089833
24.648871
25.038088
177,849,600
24.928977
25.196253
25.329576
25.308023
26.176762
26.821996
27.139258
25.000765
25.010958
25.032806
25.133871
25.184124
25.598185
25.988005
26.233969
26.112781
24.971498
25.041252
25.133615
25.199216
25.53386
25.968356
26.955678
25.096971
25.075751
25.046551
24.732135
25.141563
24.801507
24.411956
25.234955
-0.164819
-0.172017
29.580895
17.240883
29.301292
24.781615
25.220325
24.387768
25.239542
35.351689
24.142669
26.252986
30.916682
41.47123
-47.853202
-69.083318
3,293,295,600
0.133383
22
22.65763
25.196253
0.441329
26.07891
24.313595
0.597002
25.122137
26.31614
23.928134
26.252986
24.142669
25.197827
25.116838
24.934604
24.718623
25.332819
25.515053
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
1
-0.024309
0
177,849,600
AAPL
2015-10-15T00:00:00
25.166332
25.220327
24.858108
24.9571
150,694,000
24.980272
25.17308
25.323187
25.294434
26.137751
26.783354
27.140103
25.033878
25.039208
25.053349
25.136822
25.182755
25.581249
25.966382
26.212828
26.103364
25.014654
25.038403
25.121058
25.19366
25.50727
25.935571
26.936047
25.07793
25.08589
25.072611
24.785863
25.11042
24.823149
24.419022
25.176191
-0.141959
-0.166005
29.01111
17.926707
27.806968
24.85586
25.220325
24.403645
25.239542
41.953779
24.142669
25.776034
62.672068
47.116707
-9.204229
-37.327932
3,443,989,600
0.215077
23
22.661166
25.17308
0.429372
26.031825
24.314335
0.584467
25.126346
26.29528
23.957411
26.252986
24.142669
25.197827
24.844604
24.599376
24.403643
25.040337
25.285566
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
0
0.028692
150,694,000
0
AAPL
2015-10-16T00:00:00
24.981848
25.197829
24.867107
25.148333
156,930,400
24.995121
25.14597
25.294659
25.276031
26.092786
26.737446
27.142403
25.023472
25.028779
25.042348
25.122733
25.167301
25.557743
25.940473
26.188452
26.092205
25.01494
25.02019
25.094801
25.181402
25.476851
25.899897
26.914572
25.035858
25.056881
25.075977
24.836301
25.077382
24.842796
24.427996
25.119209
-0.137147
-0.160233
28.482024
17.192315
26.667818
24.85586
25.220325
24.403645
25.239542
45.694924
24.142669
25.537543
60.161611
51.25012
-16.601167
-39.838389
3,287,059,200
0.188377
22
22.664568
25.14597
0.423118
25.992205
24.299734
0.571612
25.112584
26.255807
23.969361
26.252986
24.142669
25.197827
25.081589
24.942851
24.71937
25.30507
25.443808
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
1
-0.026135
0
156,930,400
AAPL
2015-10-19T00:00:00
25.137077
25.141576
24.772608
24.927845
119,036,800
25.016494
25.106823
25.262442
25.258977
26.050369
26.693674
27.146646
25.046193
25.048469
25.056922
25.124037
25.164976
25.541247
25.919331
26.167633
26.082701
25.04075
25.019343
25.082679
25.175952
25.451701
25.868207
26.894618
25.055397
25.065533
25.099184
24.893782
25.048088
24.862049
24.440004
25.064753
-0.119431
-0.152073
28.147177
16.385812
26.618274
24.85586
25.220325
24.403645
25.239542
59.837853
24.142669
25.366564
81.249498
68.027726
-10.709413
-18.750502
3,406,096,000
0.180302
23
22.667314
25.106823
0.38195
25.870723
24.342923
0.507171
25.114917
26.129258
24.100575
26.252986
24.142669
25.197827
25.015595
24.83336
24.684873
25.164082
25.346316
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
0
0.027118
119,036,800
0
AAPL
2015-10-20T00:00:00
25.596045
25.686037
24.932352
25.049342
195,871,200
25.071839
25.110985
25.239854
25.232205
26.015386
26.65785
27.156604
25.156164
25.148028
25.139864
25.166947
25.198135
25.543396
25.910823
26.156314
26.077858
25.146123
25.065936
25.108341
25.189171
25.439745
25.846471
26.879189
25.239639
25.197078
25.194293
24.986366
25.034863
24.888199
24.459399
25.014495
-0.067578
-0.135174
26.529869
21.610495
24.128356
25.015597
25.197827
24.536383
25.239542
62.073742
24.142669
25.686037
94.169079
78.526729
57.794094
-5.830921
3,601,967,200
0.215445
24
22.672657
25.110985
0.387027
25.885039
24.336932
0.515849
25.160738
26.192436
24.129041
26.252986
24.142669
25.197827
25.017087
24.892598
24.648119
25.261566
25.386055
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
0
0.072514
195,871,200
0
AAPL
2015-10-21T00:00:00
25.593792
26.003257
25.580292
25.647787
167,180,800
25.138883
25.104686
25.216006
25.23342
25.981298
26.621422
27.166541
25.243689
25.229076
25.209699
25.205751
25.22857
25.545372
25.902481
26.145175
26.073042
25.241024
25.111917
25.135567
25.203351
25.42865
25.825401
26.863639
25.463919
25.395977
25.333797
25.100503
25.03679
24.919144
24.485486
24.968196
-0.026361
-0.113411
24.880994
24.467224
22.83729
25.318193
25.197827
24.601064
25.239542
65.30004
24.196667
26.003257
77.334943
84.251173
108.694354
-22.665057
3,434,786,400
0.158693
23
22.677198
25.104686
0.377505
25.859695
24.349677
0.498011
25.201982
26.198003
24.20596
26.252986
24.142669
25.197827
25.404811
25.123586
24.651127
25.87727
26.158496
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
1
0.010965
0
167,180,800
AAPL
2015-10-22T00:00:00
25.985264
25.985264
25.670291
25.722037
166,616,400
25.273872
25.110311
25.230225
25.23459
25.961746
26.590207
27.176779
25.392004
25.366565
25.329017
25.276616
25.286778
25.562623
25.904659
26.142009
26.072168
25.394911
25.195782
25.194741
25.232835
25.428755
25.812804
26.851885
25.771378
25.662905
25.548586
25.250768
25.063855
24.961185
24.521273
24.927127
0.03746
-0.083237
23.349896
23.228368
21.680963
25.326064
25.197827
24.499262
25.239542
67.534188
24.345156
26.003257
98.914858
90.139627
125.353885
-1.085142
3,601,402,800
0.167722
24
22.682316
25.110311
0.390177
25.890664
24.329958
0.470371
25.27658
26.217322
24.335838
26.252986
24.142669
25.197827
25.72578
25.448304
25.302816
25.871268
26.148745
25.754951
25.446845
25.197827
24.94881
24.594277
24.142669
26.252986
0
0.058285
166,616,400
0
AAPL
2015-10-23T00:00:00
26.790695
26.824443
26.171998
26.25524
237,467,600
25.430458
25.159469
25.280891
25.252273
25.9604
26.566688
27.186446
25.671742
25.625498
25.55389
25.414259
25.402464
25.610782
25.927976
26.154854
26.079318
25.670697
25.355819
25.314777
25.293858
25.450569
25.816774
26.848043
26.261039
26.106196
25.922657
25.484046
25.134706
25.02661
24.573552
24.894113
0.151286
-0.036332
23.352509
31.26299
19.411917
25.736657
25.483556
24.469453
25.239542
73.340788
24.345156
26.824443
98.638824
91.629542
207.568426
-1.361176
3,838,870,400
0.248992
25
22.691354
25.159469
0.522231
26.203931
24.115008
0.493351
25.420781
26.407484
24.434079
26.824443
24.142669
25.483556
25.880273
25.775282
25.5653
26.090255
26.195246
26.191544
25.800005
25.483556
25.167106
24.716568
24.142669
26.824443
0
0.098453
237,467,600
0
AAPL
2015-10-26T00:00:00
25.935766
26.576961
25.854773
26.565713
265,335,200
25.513251
25.191416
25.281521
25.249213
25.938068
26.536323
27.191705
25.724547
25.68191
25.61264
25.461669
25.443487
25.623527
25.928181
26.150515
26.07789
25.762571
25.429752
25.365152
25.320662
25.449921
25.80428
26.835599
26.47583
26.353749
26.179468
25.697734
25.214485
25.095877
24.631059
24.865168
0.170543
0.005043
22.671417
27.772049
21.029087
25.736657
25.483556
24.540321
25.239542
59.429906
24.345156
26.824443
64.155957
87.236546
123.810925
-35.844043
3,573,535,200
0.246094
24
22.69931
25.191416
0.549887
26.291189
24.091643
0.528545
25.469828
26.526917
24.412738
26.824443
24.142669
25.483556
26.595712
26.366982
25.943268
27.019426
27.248156
26.191544
25.800005
25.483556
25.167106
24.716568
24.142669
26.824443
1
0.032304
0
265,335,200
AAPL
2015-10-27T00:00:00
25.771532
26.219243
25.645542
25.962765
279,537,600
25.575346
25.253174
25.29187
25.237469
25.906439
26.505905
27.199209
25.733944
25.698205
25.637085
25.489838
25.468721
25.629331
25.924058
26.143011
26.074841
25.809531
25.485001
25.402845
25.341145
25.445538
25.789136
26.821468
26.397254
26.357673
26.277979
25.863963
25.295089
25.163918
24.691032
24.839346
0.170585
0.038151
21.614507
25.865436
22.089169
25.798525
25.483556
24.540321
25.239542
58.870613
24.345156
26.824443
57.531705
73.442162
85.433028
-42.468295
3,293,997,600
0.24999
23
22.707226
25.253174
0.541747
26.336668
24.16968
0.531598
25.498561
26.561758
24.435365
26.824443
24.142669
25.483556
26.1225
25.668039
25.400312
26.390227
26.844688
26.191544
25.800005
25.483556
25.167106
24.716568
24.142669
26.824443
1
-0.024414
0
279,537,600
AAPL
2015-10-28T00:00:00
26.833437
26.840188
26.111249
26.306983
342,205,600
25.779179
25.354078
25.336417
25.249933
25.889119
26.488009
27.210944
25.953843
25.904611
25.821139
25.611984
25.573699
25.676551
25.947989
26.156683
26.08239
26.038275
25.635502
25.521427
25.403732
25.469933
25.795622
26.817828
26.446265
26.451414
26.438411
26.06669
25.40304
25.248077
24.764174
24.82057
0.253385
0.081198
21.574123
29.767989
19.415325
25.806398
25.491428
24.547633
25.239542
69.785208
24.633129
26.840188
99.694124
73.793929
155.269327
-0.305876
3,636,203,200
0.32054
24
22.7202
25.354078
0.635702
26.625482
24.082673
0.566631
25.625692
26.758955
24.49243
26.840188
24.142669
25.491428
25.878772
25.538302
25.305071
26.112003
26.452474
26.203573
25.809736
25.491428
25.173121
24.719938
24.142669
26.840188
0
0.027213
342,205,600
0
AAPL
2015-10-29T00:00:00
27.116913
27.152911
26.608456
26.705198
204,909,200
25.974237
25.477255
25.386182
25.274771
25.871965
26.4738
27.224564
26.186457
26.125029
26.020489
25.748795
25.692408
25.733036
25.978751
26.175697
26.092683
26.2815
25.803391
25.658388
25.476947
25.502244
25.808075
26.816893
26.696951
26.688838
26.696598
26.303881
25.537964
25.34848
24.851098
24.809242
0.337982
0.132555
21.942536
31.491227
18.206166
25.962759
25.64779
24.640439
25.239542
68.023889
24.648871
27.152911
98.562414
85.262748
174.352573
-1.437586
3,841,112,400
0.307339
25
22.728463
25.477255
0.725164
26.927582
24.026927
0.560685
25.767713
26.889084
24.646343
27.152911
24.196667
25.674789
26.594958
26.349728
25.86602
27.078667
27.323896
26.455237
26.023625
25.674789
25.325952
24.829303
24.196667
27.152911
0
0.071219
204,909,200
0
AAPL
2015-10-30T00:00:00
26.885181
27.272148
26.873932
27.220402
197,461,200
26.16457
25.579846
25.429289
25.305593
25.846674
26.454003
27.240335
26.326202
26.263239
26.153519
25.852103
25.78416
25.778218
26.002604
26.189746
26.100569
26.447126
25.937479
25.773696
25.5401
25.528907
25.816222
26.813516
26.985599
26.899239
26.925068
26.535066
25.685742
25.456215
24.946887
24.803808
0.381925
0.182429
22.434872
31.418828
17.354829
26.10225
25.707409
24.615689
25.239542
66.568707
24.648871
27.272148
85.248723
94.501754
156.820218
-14.751277
3,643,651,200
0.225762
24
22.735977
25.579846
0.772847
27.125539
24.034153
0.568078
25.874139
27.010294
24.737984
27.272148
24.345156
25.808652
26.959427
26.765942
26.414972
27.310397
27.503881
26.581378
26.154037
25.808652
25.463267
24.971533
24.345156
27.272148
1
0.008487
0
197,461,200
AAPL
2015-11-02T00:00:00
27.263155
27.303652
26.909935
27.177663
128,813,200
26.377178
25.696836
25.507942
25.374978
25.823108
26.438636
27.258918
26.513592
26.445042
26.324232
25.980381
25.897929
25.836451
26.035776
26.211002
26.112137
26.646869
26.097794
25.914763
25.616867
25.566183
25.832244
26.813743
27.266092
27.137884
27.127267
26.782966
25.851307
25.574461
25.053112
24.805198
0.442152
0.234373
22.933224
30.218097
16.482584
26.441972
25.72316
24.60444
25.239542
68.535262
24.648871
27.303652
98.474579
94.095238
149.025416
-1.525421
3,772,464,400
0.230614
25
22.74131
25.696836
0.84222
27.381276
24.012396
0.569524
26.006426
27.145475
24.867377
27.303652
24.345156
25.824404
27.01042
26.748693
26.612204
27.146909
27.408637
26.605447
26.173506
25.824404
25.475302
24.978274
24.345156
27.303652
0
0.054809
128,813,200
0
AAPL
2015-11-03T00:00:00
27.575874
27.782856
27.15516
27.175409
182,076,000
26.575161
25.8235
25.629522
25.462495
25.796396
26.429576
27.276032
26.726049
26.650648
26.516792
26.125426
26.027001
25.904663
26.076305
26.238029
26.126701
26.864813
26.27675
26.073834
25.703177
25.612308
25.854764
26.816896
27.508872
27.413636
27.343047
27.047592
26.037116
25.704682
25.169941
24.813974
0.509246
0.289348
23.986748
33.681682
15.244894
26.714199
25.962762
24.60444
25.239542
74.582314
24.772608
27.782856
93.124096
92.282466
155.702077
-6.875904
3,954,540,400
0.219209
26
22.749345
25.8235
0.925067
27.673634
23.973366
0.578523
26.155897
27.312944
24.998851
27.782856
24.345156
26.064006
27.158914
27.014176
26.765198
27.407893
27.55263
26.971559
26.469655
26.064006
25.658358
25.080824
24.345156
27.782856
0
0.094141
182,076,000
0
AAPL
2015-11-04T00:00:00
27.447632
27.857096
27.36214
27.701859
179,544,400
26.760545
25.949714
25.734812
25.544658
25.771916
26.419794
27.291583
26.870365
26.795554
26.659998
26.245626
26.136281
25.965172
26.112393
26.261982
26.139845
27.023444
26.43143
26.213689
25.781026
25.655762
25.874923
26.818604
27.649034
27.594649
27.545562
27.285507
26.233791
25.840931
25.292873
24.828739
0.545779
0.340634
25.050368
32.561796
14.33106
26.751319
25.999883
24.378896
25.239542
71.072228
24.772608
27.857096
86.725039
92.774571
137.537304
-13.274961
3,774,996,000
0.181432
25
22.757034
25.949714
0.96704
27.883794
24.015634
0.583504
26.27892
27.445929
25.111911
27.857096
24.345156
26.101126
27.50463
27.226404
26.876934
27.8541
28.132326
27.028279
26.515535
26.101126
25.686718
25.096712
24.345156
27.857096
1
0.027299
0
179,544,400
AAPL
2015-11-05T00:00:00
27.321106
27.721027
27.153908
27.531234
158,210,800
26.894129
26.084
25.841522
25.597518
25.762262
26.407223
27.303335
26.960513
26.891109
26.761707
26.343397
26.227421
26.018346
26.144201
26.282954
26.151599
27.125365
26.562038
26.335712
25.85069
25.69653
25.892771
26.818898
27.661679
27.634192
27.66346
27.476652
26.429892
25.979692
25.417786
24.848262
0.558089
0.384125
25.494949
30.319193
15.87286
26.751319
25.999883
25.025716
25.239542
71.841449
24.772608
27.857096
82.623034
87.490723
108.653356
-17.376966
3,616,785,200
0.148643
24
22.763605
26.084
0.961379
28.006759
24.161242
0.60039
26.378176
27.578956
25.177396
27.857096
24.633129
26.245113
27.555623
27.254149
27.060666
27.749106
28.050579
27.09624
26.625541
26.245113
25.864684
25.323058
24.633129
27.857096
1
-0.029988
0
158,210,800
AAPL
2015-11-06T00:00:00
27.352736
27.522193
27.253321
27.364033
132,169,200
26.950333
26.190396
25.942297
25.636476
25.75321
26.395641
27.314602
27.038958
26.975041
26.852635
26.435155
26.313984
26.070675
26.176005
26.304138
26.16355
27.208748
26.68287
26.451959
25.919522
25.738385
25.911494
26.819389
27.579362
27.598963
27.685964
27.625169
26.618474
26.118869
25.543312
24.871936
0.563897
0.420079
25.907774
29.289262
15.333666
26.751319
26.026882
25.081963
25.233938
71.176171
24.932352
27.857096
82.755383
84.034485
92.266427
-17.244617
3,748,954,400
0.091944
25
22.769118
26.190396
0.978879
28.148153
24.232639
0.59324
26.470991
27.657471
25.28451
27.857096
24.648871
26.252984
27.39868
27.076334
26.831561
27.643453
27.965799
27.099955
26.631554
26.252984
25.874413
25.335431
24.648871
27.857096
0
0.021182
0
132,169,200
AAPL
2015-11-09T00:00:00
27.242027
27.522197
27.124537
27.330145
135,485,600
27.080959
26.297105
26.035044
25.671556
25.744652
26.381652
27.325181
27.079572
27.023584
26.912541
26.508507
26.385372
26.11661
26.204058
26.32271
26.174282
27.261783
26.783026
26.551938
25.982485
25.777564
25.928254
26.818667
27.433551
27.496711
27.632464
27.719055
26.793259
26.25347
25.667656
24.898635
0.553189
0.446701
25.936821
27.785893
16.20891
26.984173
26.101126
25.209076
24.581076
66.853422
25.580292
27.857096
72.98542
79.454612
74.163927
-27.014579
3,613,468,800
0.101492
24
22.77462
26.297105
0.970949
28.239004
24.355206
0.56781
26.544423
27.680043
25.408803
27.857096
24.648871
26.252984
27.376083
27.229974
27.107212
27.498845
27.644955
27.099955
26.631554
26.252984
25.874413
25.335431
24.648871
27.857096
1
-0.035174
0
135,485,600
AAPL
2015-11-10T00:00:00
26.383438
26.677166
26.223018
26.412812
236,511,600
27.14215
26.358748
26.088678
25.691848
25.729812
26.361945
27.335867
26.940345
26.907194
26.831141
26.497137
26.385223
26.127074
26.208778
26.323913
26.176363
27.134961
26.791248
26.578738
26.010402
25.794374
25.92829
26.809296
27.052866
27.166401
27.393263
27.699517
26.928695
26.367671
25.780334
24.924459
0.470004
0.451362
24.204816
24.338419
25.174567
27.040057
26.101126
25.209076
24.581076
56.87897
25.645542
27.857096
33.365504
63.035436
6.226291
-66.634496
3,376,957,200
0.071701
23
22.782353
26.358748
0.932711
28.224171
24.493325
0.610385
26.529091
27.74986
25.308322
27.857096
24.648871
26.252984
27.296254
27.070311
26.898594
27.46797
27.693913
27.099955
26.631554
26.252984
25.874413
25.335431
24.648871
27.857096
1
-0.083182
0
236,511,600
AAPL
2015-11-11T00:00:00
26.234318
26.530303
26.030968
26.293064
180,872,000
27.082238
26.430708
26.141116
25.731836
25.711163
26.338484
27.338953
26.79914
26.784853
26.739322
26.473245
26.373615
26.13128
26.20945
26.322139
26.176939
26.9699
26.779397
26.589941
26.031675
25.807651
25.925762
26.798336
26.581487
26.73746
27.03628
27.592073
27.023708
26.460985
25.8794
24.948593
0.38758
0.438605
22.936392
22.842788
25.991049
26.944032
26.101126
25.209076
24.429899
52.265274
25.645542
27.857096
26.622721
44.324549
-10.923643
-73.377279
3,196,085,200
0.078543
22
22.788
26.430708
0.858273
28.147254
24.714163
0.618089
26.501017
27.737195
25.264839
27.857096
24.772608
26.314852
26.427874
26.178582
25.973727
26.63273
26.882021
27.129157
26.678822
26.314852
25.950883
25.432689
24.772608
27.857096
1
-0.123813
0
180,872,000
AAPL
2015-11-12T00:00:00
26.146198
26.394736
26.130382
26.268208
130,102,400
26.985167
26.479702
26.201549
25.749274
25.692503
26.315441
27.337611
26.668551
26.668734
26.648072
26.443513
26.356121
26.131865
26.207786
26.318655
26.176633
26.799711
26.752301
26.590332
26.047925
25.819099
25.921955
26.786468
26.151048
26.33025
26.645953
27.416404
27.081441
26.534056
25.964599
24.970633
0.311555
0.413195
21.75857
22.069566
25.11126
26.944032
26.101126
25.209076
24.224972
43.258264
25.645542
27.857096
22.638216
27.542147
-17.994176
-77.361784
3,065,982,800
0.020939
21
22.791947
26.479702
0.808843
28.097387
24.862016
0.57703
26.467225
27.621285
25.313165
27.857096
24.772608
26.314852
26.265196
26.000089
25.765861
26.499425
26.764532
27.129157
26.678822
26.314852
25.950883
25.432689
24.772608
27.857096
1
-0.157934
0
130,102,400
AAPL
2015-11-13T00:00:00
25.382505
26.112304
25.366689
26.028704
183,249,600
26.834899
26.499735
26.207856
25.760302
25.665512
26.282342
27.334383
26.411342
26.434874
26.45337
26.347058
26.281228
26.102478
26.186068
26.300117
26.168732
26.508318
26.647806
26.527328
26.033542
25.810941
25.903481
26.767014
25.67113
25.85976
26.176237
27.136023
27.086688
26.576348
26.029235
24.987749
0.18752
0.36806
21.884254
19.927522
32.182937
26.611893
26.245113
25.089838
24.224972
44.100021
25.366689
27.857096
0.635076
16.632005
-61.556758
-99.364924
2,882,733,200
-0.012542
20
22.796228
26.499735
0.774004
28.047742
24.951727
0.565858
26.363918
27.495634
25.232203
27.857096
24.772608
26.314852
26.223772
26.052808
25.959419
26.317162
26.488126
27.129157
26.678822
26.314852
25.950883
25.432689
24.772608
27.857096
1
-0.186317
0
183,249,600
AAPL
2015-11-16T00:00:00
25.798252
25.811808
25.079751
25.165609
152,426,800
26.688409
26.532793
26.235473
25.784594
25.64726
26.254767
27.331601
26.288724
26.319125
26.352582
26.297166
26.244076
26.090548
26.175862
26.290179
26.165045
26.319837
26.580998
26.49582
26.03503
25.814434
25.893895
26.751729
25.427361
25.548681
25.799773
26.829548
27.062424
26.600838
26.079798
25.001805
0.12137
0.318722
22.376586
18.146251
32.809833
26.468424
26.252984
25.030216
24.179058
50.270436
25.079751
27.857096
25.870065
16.381119
-64.414032
-74.129935
3,035,160,000
-0.004485
21
22.800349
26.532793
0.725329
27.983451
25.082136
0.577169
26.310045
27.464383
25.155708
27.857096
24.932352
26.394724
25.6205
25.128695
24.874885
25.87431
26.366114
27.166857
26.739844
26.394724
26.049605
25.558248
24.932352
27.857096
0
-0.109654
152,426,800
0
AAPL
2015-11-17T00:00:00
25.687534
25.994818
25.603935
25.965444
110,467,600
26.499575
26.537368
26.256951
25.792994
25.636072
26.227764
27.328243
26.168486
26.20429
26.250267
26.241745
26.201265
26.074743
26.163012
26.278246
26.160294
26.13786
26.500498
26.453671
26.031224
25.815494
25.882663
26.73537
25.343441
25.4008
25.525079
26.521414
27.013185
26.609783
26.116934
25.012388
0.059327
0.266843
22.418928
19.548008
31.20585
26.400389
26.252984
24.987471
24.082755
35.636692
25.079751
27.857096
21.883604
16.129582
-51.175338
-78.116396
2,924,692,400
-0.060893
20
22.803219
26.537368
0.719374
27.976116
25.09862
0.528757
26.250759
27.308272
25.193246
27.857096
25.079751
26.468424
25.56327
25.314733
24.831213
26.04679
26.295328
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.143558
0
110,467,600
AAPL
2015-11-18T00:00:00
26.500931
26.546119
26.096491
26.155237
186,698,800
26.404905
26.582725
26.325184
25.82738
25.647077
26.213867
27.327941
26.234975
26.258225
26.288831
26.265308
26.224316
26.091456
26.171904
26.282655
26.163683
26.138107
26.497027
26.472439
26.058986
25.838254
25.888072
26.727138
25.638958
25.589555
25.525447
26.290374
26.970256
26.621557
26.151761
25.023067
0.074928
0.22846
21.337202
24.177505
27.971199
26.300974
26.252984
24.987471
24.082755
43.184401
25.079751
27.857096
51.170436
32.974701
-13.19332
-48.829564
3,111,391,200
0.020071
21
22.80942
26.582725
0.684503
27.95173
25.21372
0.551194
26.274585
27.376973
25.172196
27.857096
25.079751
26.468424
25.762096
25.529373
25.371212
25.920257
26.152979
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
0
-0.071828
186,698,800
0
AAPL
2015-11-19T00:00:00
26.837582
27.056747
26.381176
26.580006
173,183,200
26.356552
26.625341
26.392034
25.85761
25.660301
26.201322
27.328375
26.355496
26.363562
26.373254
26.317333
26.27149
26.120716
26.189422
26.293644
26.170389
26.216775
26.521299
26.511854
26.098602
25.869583
25.900423
26.722259
26.178827
26.003181
25.757899
26.159995
26.945541
26.64365
26.188879
25.035312
0.113153
0.205399
20.15882
28.328243
25.71274
26.300974
26.314852
25.00097
24.074914
49.485278
25.079751
27.857096
63.291753
45.448598
9.374824
-36.708247
3,284,574,400
-0.007829
22
22.815676
26.625341
0.671761
27.968863
25.281818
0.571005
26.328203
27.470214
25.186193
27.857096
25.079751
26.468424
26.38118
26.216242
25.931553
26.665869
26.830808
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
0
-0.01014
173,183,200
0
AAPL
2015-11-20T00:00:00
26.955076
27.09516
26.853401
26.93248
137,148,400
26.316786
26.63356
26.470963
25.882811
25.674341
26.187331
27.330522
26.475412
26.47111
26.462765
26.375309
26.324074
26.153436
26.209571
26.306741
26.178197
26.325598
26.552703
26.555165
26.14164
25.903656
25.915348
26.718545
26.733366
26.507096
26.119994
26.128313
26.93965
26.678035
26.230057
25.049559
0.151185
0.194556
19.12623
27.897761
24.887637
26.087456
26.314852
25.038093
23.846815
46.469702
25.079751
27.857096
67.522216
60.661468
23.97447
-32.477784
3,421,722,800
-0.071533
23
22.820762
26.63356
0.674889
27.983338
25.283781
0.559513
26.387906
27.506932
25.268879
27.857096
25.079751
26.468424
26.758502
26.460256
26.082931
27.135827
27.434073
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
0
0.042654
137,148,400
0
AAPL
2015-11-23T00:00:00
26.604862
27.052231
26.512224
26.948296
129,930,000
26.25307
26.667015
26.529674
25.896058
25.682543
26.170195
27.330038
26.501302
26.495429
26.484626
26.396178
26.345673
26.171139
26.219973
26.312645
26.182442
26.377975
26.54997
26.565465
26.169955
25.928143
25.923616
26.711324
27.005451
26.821399
26.42249
26.140107
26.938241
26.716482
26.272022
25.064484
0.151321
0.185909
17.955222
26.013128
27.474473
26.087456
26.314852
25.038093
23.846815
38.967899
25.079751
27.857096
54.912549
61.90884
4.001756
-45.087451
3,291,792,800
-0.040423
22
22.825161
26.667015
0.654762
27.976539
25.35749
0.55325
26.408568
27.515067
25.302069
27.857096
25.079751
26.468424
26.967879
26.840598
26.726119
27.082357
27.209639
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.012421
0
129,930,000
AAPL
2015-11-24T00:00:00
26.860176
26.96637
26.462517
26.509965
171,212,800
26.300743
26.721447
26.580239
25.910047
25.68155
26.156599
27.328265
26.573077
26.561747
26.542403
26.438359
26.38525
26.19816
26.236821
26.323487
26.189186
26.488358
26.568366
26.590888
26.207764
25.959134
25.937279
26.706649
27.076907
27.001792
26.691543
26.201175
26.946226
26.761991
26.31835
25.081359
0.170071
0.182741
16.95377
24.35958
26.355147
26.087456
26.394724
25.038093
23.846815
43.512962
25.079751
27.721027
67.407758
63.280841
3.807345
-32.592242
3,463,005,600
0.032396
23
22.831332
26.721447
0.620769
27.962984
25.479909
0.553885
26.451578
27.559349
25.343808
27.857096
25.079751
26.468424
26.723106
26.393981
26.183099
26.933988
27.263113
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
0
0.040553
171,212,800
0
AAPL
2015-11-25T00:00:00
26.668129
26.939262
26.643275
26.934743
85,553,200
26.344125
26.713181
26.623213
25.919609
25.696684
26.141776
27.322342
26.592087
26.581089
26.561746
26.459247
26.40701
26.21659
26.248171
26.330312
26.193951
26.555155
26.563288
26.597649
26.237493
25.985096
25.947409
26.70008
26.978681
26.998886
26.856547
26.276024
26.951842
26.80897
26.366633
25.099557
0.167502
0.179694
16.02385
23.417853
25.336273
26.087456
26.468424
25.106712
23.846815
42.892289
25.079751
27.522197
65.032266
62.450858
2.336237
-34.967734
3,377,452,400
-0.092364
22
22.834262
26.713181
0.620299
27.95378
25.472582
0.534519
26.472202
27.541239
25.403165
27.857096
25.079751
26.468424
26.763021
26.559672
26.259168
27.063525
27.266874
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.014358
0
85,553,200
AAPL
2015-11-27T00:00:00
26.618425
26.753993
26.570977
26.726879
52,185,600
26.391347
26.688257
26.648539
25.939382
25.705906
26.133444
27.314409
26.597355
26.587877
26.570466
26.473718
26.423273
26.232349
26.257914
26.336017
26.198175
26.605028
26.554264
26.597281
26.264897
26.009352
25.956847
26.693076
26.826339
26.897239
26.926343
26.357134
26.950379
26.853439
26.416074
25.119034
0.159616
0.175678
15.300553
22.830143
25.691824
26.087456
26.468424
25.25801
23.846815
42.038298
25.079751
27.522197
62.997273
65.145766
-5.764305
-37.002727
3,325,266,800
-0.163684
21
22.836024
26.688257
0.613197
27.914652
25.461862
0.528386
26.486128
27.5429
25.429356
27.857096
25.079751
26.468424
26.750222
26.561182
26.454235
26.857169
27.046209
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.061234
0
52,185,600
AAPL
2015-11-30T00:00:00
26.729134
26.979931
26.604864
26.65909
156,721,200
26.52601
26.680455
26.646077
25.963484
25.716874
26.131819
27.306339
26.623711
26.61356
26.594876
26.496938
26.446801
26.25183
26.270315
26.343801
26.203458
26.666444
26.558157
26.60348
26.295868
26.03628
25.968643
26.687252
26.730967
26.788365
26.920573
26.448353
26.942362
26.895459
26.467378
25.140365
0.16045
0.172632
14.273069
24.793451
24.343468
26.349547
26.468424
25.261946
23.643209
44.438989
25.079751
27.09516
81.838597
69.956046
8.073996
-18.161403
3,481,988,000
-0.121464
22
22.841461
26.680455
0.61155
27.903555
25.457354
0.526772
26.509272
27.562816
25.455727
27.857096
25.079751
26.468424
26.647799
26.541604
26.464783
26.72462
26.830814
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
0
-0.001008
156,721,200
0
AAPL
2015-12-01T00:00:00
26.512218
26.844356
26.403767
26.8308
139,409,600
26.597407
26.642908
26.669135
25.975328
25.722521
26.120835
27.296347
26.601412
26.595134
26.582159
26.498327
26.451833
26.262042
26.276681
26.347136
26.20653
26.663936
26.542134
26.593184
26.317387
26.05721
25.976176
26.679351
26.624789
26.678288
26.83905
26.527376
26.922916
26.928835
26.516783
25.162739
0.141971
0.1665
13.606873
23.249836
25.669544
26.595826
26.468424
25.610106
23.761328
51.621984
25.079751
27.09516
71.075764
71.970545
-9.70635
-28.924236
3,342,578,400
-0.178482
21
22.846014
26.642908
0.596766
27.836439
25.449377
0.485457
26.509552
27.480465
25.538639
27.857096
25.079751
26.468424
26.77131
26.562688
26.396242
26.937755
27.146377
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.049509
0
139,409,600
AAPL
2015-12-02T00:00:00
26.272726
26.686203
26.227538
26.512226
133,546,400
26.655926
26.57775
26.689183
25.990526
25.721374
26.102125
27.284165
26.535675
26.536515
26.534554
26.477818
26.438055
26.262461
26.276577
26.345663
26.207189
26.604904
26.506879
26.562691
26.32905
26.071689
25.979183
26.669165
26.472819
26.521213
26.686797
26.571972
26.887312
26.949292
26.56111
25.185122
0.10677
0.154554
13.341128
21.732903
26.501578
26.661349
26.468424
25.610106
23.761328
50.472984
25.079751
27.09516
59.192697
70.702353
-30.228773
-40.807303
3,209,032,000
-0.238487
20
22.850082
26.57775
0.559518
27.696787
25.458714
0.482552
26.486997
27.4521
25.521894
27.857096
25.079751
26.468424
26.58678
26.329205
26.146191
26.769794
27.02737
27.201643
26.796151
26.468424
26.140697
25.674103
25.079751
27.857096
1
-0.09073
0
133,546,400
AAPL
2015-12-03T00:00:00
26.028708
26.387959
25.807284
26.333733
166,278,000
26.608704
26.506804
26.656993
25.996705
25.718953
26.081088
27.271064
26.434282
26.444186
26.456732
26.43699
26.406567
26.253294
26.270054
26.339387
26.205413
26.490864
26.454589
26.511885
26.330547
26.079776
25.97773
26.656673
26.243669
26.310777
26.476458
26.564647
26.832087
26.954283
26.597171
25.206536
0.058509
0.135345
13.852316
19.957584
30.24876
26.451222
26.468424
25.641041
23.761328
48.606646
25.079751
27.09516
47.085053
59.117838
-73.853931
-52.914947
3,042,754,000
-0.213113
19
22.854773
26.506804
0.532731
27.572266
25.441343
0.505146
26.443351
27.453643
25.433059
27.721027
25.079751
26.400389
26.395489
26.104775
25.936824
26.56344
26.854154
27.097686
26.71206
26.400389
26.088719
25.644984
25.079751
27.721027
1
-0.12552
0
166,278,000
AAPL
2015-12-04T00:00:00
26.89407
26.943778
26.008371
26.049041
231,108,000
26.614352
26.485452
26.64808
26.017131
25.732541
26.065994
27.261119
26.526239
26.525983
26.524014
26.478542
26.444067
26.278422
26.286475
26.35037
26.212265
26.542749
26.491472
26.530121
26.365738
26.110701
25.993828
26.652922
26.290683
26.323548
26.420772
26.580866
26.786745
26.9615
26.634857
25.230444
0.089062
0.126089
13.090767
24.855794
26.494182
26.429758
26.468424
25.648913
23.7692
67.503946
25.079751
27.09516
90.022349
65.433366
21.851926
-9.977651
3,273,862,000
-0.118212
20
22.863041
26.485452
0.506277
27.498006
25.472899
0.516281
26.486276
27.518839
25.453713
27.522197
25.079751
26.300974
26.07465
25.761341
25.493975
26.342016
26.655325
26.94578
26.589183
26.300974
26.012765
25.602434
25.079751
27.522197
0
-0.054638
231,108,000
0
AAPL
2015-12-07T00:00:00
26.724613
27.081605
26.618419
26.882775
128,336,800
26.591306
26.454046
26.641657
26.035473
25.750948
26.04542
27.246424
26.565914
26.562098
26.554876
26.500912
26.465648
26.29592
26.298005
26.357781
26.217363
26.562796
26.514249
26.536009
26.393482
26.136808
26.00687
26.647584
26.464016
26.437899
26.45239
26.596427
26.747393
26.967304
26.672244
25.255735
0.098467
0.120564
12.200079
25.160025
24.8494
26.444444
26.468424
25.805275
23.925561
61.376189
25.603935
27.09516
75.151515
70.752972
71.949404
-24.848485
3,145,525,200
-0.129969
19
22.867425
26.454046
0.467654
27.389353
25.518739
0.497076
26.508975
27.503128
25.514822
27.522197
25.079751
26.300974
26.615406
26.287035
25.68
27.222441
27.550813
26.94578
26.589183
26.300974
26.012765
25.602434
25.079751
27.522197
1
-0.093761
0
128,336,800
AAPL
2015-12-08T00:00:00
26.713314
26.796912
26.403771
26.552893
137,238,000
26.602151
26.42761
26.619663
26.063803
25.789873
26.022247
27.232597
26.595394
26.589592
26.579251
26.520222
26.484699
26.312288
26.308934
26.364821
26.222298
26.584979
26.538941
26.541521
26.420064
26.162133
26.020096
26.642279
26.671909
26.591127
26.527166
26.613907
26.714126
26.971651
26.7094
25.282116
0.103812
0.117214
11.703573
23.808958
26.446888
26.444444
26.468424
25.904829
23.98518
62.912399
25.807284
27.09516
70.350719
78.508194
49.151459
-29.649281
3,008,287,200
-0.085456
18
22.872089
26.42761
0.434537
27.296685
25.558536
0.497238
26.528436
27.522911
25.533961
27.09516
25.079751
26.087456
26.808212
26.53482
26.345027
26.998005
27.271398
26.619524
26.325274
26.087456
25.849637
25.511049
25.079751
27.09516
1
-0.126742
137,238,000
0
AAPL
2015-12-09T00:00:00
26.123606
26.591309
26.001596
26.580011
185,445,600
26.528494
26.414619
26.561573
26.095547
25.828854
25.98769
27.219592
26.501036
26.504867
26.509152
26.484166
26.456923
26.304889
26.304057
26.360045
26.221316
26.497971
26.509988
26.503362
26.422409
26.170916
26.022103
26.631245
26.618997
26.566306
26.48718
26.590356
26.670717
26.964296
26.739702
25.306999
0.059775
0.105726
11.955311
21.552593
29.295729
26.444444
26.468424
26.082566
24.000932
44.966831
25.807284
27.09516
24.56152
56.687918
-45.38518
-75.43848
2,822,841,600
-0.100147
17
22.877409
26.414619
0.43978
27.294178
25.535059
0.486747
26.489881
27.463375
25.516386
27.09516
25.079751
26.087456
26.637999
26.479086
26.244858
26.872227
27.03114
26.619524
26.325274
26.087456
25.849637
25.511049
25.079751
27.09516
1
-0.154307
0
185,445,600
AAPL
2015-12-10T00:00:00
26.247873
26.421851
26.098751
26.218501
116,850,800
26.486469
26.415297
26.513582
26.124197
25.867633
25.957332
27.20539
26.450404
26.458141
26.468955
26.462685
26.440842
26.302653
26.302579
26.357824
26.22158
26.446949
26.494108
26.479232
26.428383
26.181942
26.027255
26.621576
26.431657
26.469759
26.418834
26.547646
26.625421
26.948925
26.764977
25.331078
0.034504
0.091482
12.189068
20.598233
27.998499
26.444444
26.468424
26.338481
24.240534
41.661367
25.807284
27.09516
34.210549
43.040929
-40.946969
-65.789451
2,939,692,400
-0.093902
18
22.880879
26.415297
0.439498
27.294292
25.536301
0.461571
26.466832
27.389974
25.543691
27.09516
25.079751
26.087456
26.238837
25.886365
25.649124
26.476078
26.82855
26.619524
26.325274
26.087456
25.849637
25.511049
25.079751
27.09516
0
-0.077104
116,850,800
0
AAPL
2015-12-11T00:00:00
25.572302
26.071637
25.49774
26.026449
187,544,800
26.381856
26.386602
26.44363
26.142576
25.879555
25.932604
27.189996
26.274783
26.297079
26.331008
26.381741
26.374031
26.274012
26.283361
26.342269
26.21512
26.280737
26.413822
26.406825
26.40674
26.174171
26.019631
26.605326
26.042441
26.161458
26.226136
26.434118
26.561435
26.915125
26.778279
25.351917
-0.039579
0.06527
13.340778
18.545052
33.193903
26.289672
26.400389
26.375601
24.277654
33.112506
25.49774
27.081605
4.707588
21.159886
-152.511538
-95.292412
2,752,147,600
-0.100272
17
22.88532
26.386602
0.475271
27.337143
25.43606
0.496753
26.381639
27.375145
25.388133
27.09516
25.079751
26.087456
26.256159
26.090466
25.933059
26.413566
26.579258
26.619524
26.325274
26.087456
25.849637
25.511049
25.079751
27.09516
1
-0.11071
0
187,544,800
AAPL
2015-12-14T00:00:00
25.414145
25.459333
24.806355
25.346361
257,274,800
26.250357
26.388184
26.366087
26.154192
25.87968
25.906429
27.173109
26.102656
26.136546
26.189952
26.293777
26.300194
26.240292
26.260487
26.32389
26.20715
26.104789
26.321208
26.327634
26.378174
26.161923
26.009364
26.587656
25.620622
25.783077
25.958928
26.268093
26.478904
26.863053
26.779043
25.369309
-0.109788
0.030258
15.232208
16.713157
38.83147
25.94398
26.164276
26.375601
25.571294
34.742297
24.806355
27.081605
26.713076
21.877071
-244.967932
-73.286924
2,494,872,800
0.032872
16
22.891031
26.388184
0.471793
27.331769
25.444599
0.512892
26.289497
27.31528
25.263713
27.09516
24.806355
25.950758
25.713893
25.356149
25.139996
25.930046
26.28779
26.555002
26.220837
25.950758
25.680679
25.29616
24.806355
27.09516
1
-0.138889
257,274,800
0
AAPL
2015-12-15T00:00:00
24.96451
25.486441
24.932878
25.292129
213,292,400
26.095587
26.346497
26.274986
26.155015
25.872699
25.877235
27.153672
25.875026
25.923448
26.001423
26.172935
26.197449
26.190261
26.226382
26.296972
26.194786
25.870999
26.18562
26.219821
26.33152
26.137839
25.990712
26.56568
25.170859
25.337212
25.579448
26.040858
26.36899
26.787445
26.76398
25.381847
-0.199411
-0.015676
16.921295
15.869568
36.059163
25.94398
26.164276
26.3891
25.745655
26.861477
24.806355
27.081605
6.951084
12.790583
-250.611534
-93.048916
2,281,580,400
-0.076084
15
22.894906
26.346497
0.555984
27.458465
25.234528
0.516442
26.163307
27.196192
25.130423
27.09516
24.806355
25.950758
25.226611
24.993889
24.573634
25.646866
25.879588
26.555002
26.220837
25.950758
25.680679
25.29616
24.806355
27.09516
1
-0.162288
0
213,292,400
AAPL
2015-12-16T00:00:00
25.156563
25.303427
24.582668
25.095559
224,954,000
25.98397
26.319948
26.225911
26.157294
25.869869
25.853837
27.13611
25.731334
25.784014
25.871444
26.080537
26.117381
26.149724
26.198229
26.274389
26.184455
25.700267
26.072292
26.133788
26.292365
26.118994
25.976442
26.545808
24.886947
25.031449
25.24744
25.800715
26.246792
26.695142
26.737024
25.390868
-0.252036
-0.062948
18.863646
14.425474
37.19936
25.832136
25.838914
26.54265
25.999883
31.549831
24.582668
27.081605
22.965577
18.876579
-246.410869
-77.034423
2,506,534,400
-0.012234
16
22.899355
26.319948
0.600038
27.520024
25.119872
0.546783
26.067427
27.160993
24.973861
27.09516
24.582668
25.838914
25.127943
24.769445
24.57438
25.323008
25.681506
26.502212
26.135388
25.838914
25.54244
25.120341
24.582668
27.09516
0
-0.081482
224,954,000
0
AAPL
2015-12-17T00:00:00
24.623339
25.362174
24.623339
25.310206
179,091,200
25.843433
26.226068
26.161472
26.151294
25.875048
25.82374
27.118258
25.509735
25.572983
25.679428
25.948065
26.002454
26.089866
26.156785
26.241695
26.168921
25.45288
25.910711
26.010513
26.23221
26.08619
25.952075
26.520805
24.642776
24.738929
24.907823
25.526272
26.103114
26.581997
26.693909
25.394703
-0.332931
-0.116945
20.510415
13.83448
33.803612
25.832136
25.838914
26.570592
25.999883
28.218952
24.582668
27.081605
1.62754
10.514733
-222.352149
-98.37246
2,327,443,200
-0.114644
15
22.902051
26.226068
0.707491
27.64105
24.811087
0.586485
25.929895
27.102864
24.756926
27.09516
24.582668
25.838914
25.014219
24.725011
24.29346
25.44577
25.734978
26.502212
26.135388
25.838914
25.54244
25.120341
24.582668
27.09516
1
-0.111986
0
179,091,200
AAPL
2015-12-18T00:00:00
23.956806
24.745349
23.907098
24.607525
385,813,200
25.549707
26.08203
26.073896
26.137722
25.857481
25.787851
27.09686
25.199149
25.279132
25.414409
25.767041
25.845097
26.006216
26.09889
26.19645
26.14691
25.109857
25.69459
25.840924
26.146151
26.03571
25.915106
26.489348
24.280958
24.380081
24.510212
25.196992
25.927375
26.441911
26.62933
25.391324
-0.445687
-0.182693
22.731153
12.446284
38.98544
25.352005
25.501129
26.522579
25.999883
23.009216
23.907098
27.081605
1.565846
8.719654
-254.455352
-98.434154
1,941,630,000
-0.224765
14
22.905592
26.08203
0.854431
27.790891
24.373168
0.619569
25.741982
26.98112
24.502843
27.09516
23.907098
25.501129
24.869617
24.37706
24.130782
25.115895
25.608452
26.342778
25.877321
25.501129
25.124938
24.589344
23.907098
27.09516
1
-0.137507
0
385,813,200
AAPL
2015-12-21T00:00:00
24.250532
24.25957
23.852871
24.239234
190,362,400
25.302299
25.946803
26.028617
26.118237
25.84974
25.756288
27.076329
25.009426
25.092114
25.235351
25.629177
25.722438
25.937366
26.050249
26.157917
26.128041
24.873643
25.520162
25.700665
26.072144
25.993422
25.884664
26.461026
24.015199
24.104416
24.17628
24.866587
25.73746
26.287006
26.549928
25.382738
-0.505518
-0.247258
24.839627
11.826245
37.707534
25.22209
25.474016
26.522579
25.999883
28.305181
23.852871
27.081605
12.316324
5.169903
-213.877093
-87.683676
2,131,992,400
-0.162656
15
22.907816
25.946803
0.920453
27.787708
24.105897
0.617148
25.599939
26.834236
24.365642
27.081605
23.852871
25.467238
24.203085
23.66082
23.364834
24.499071
25.041335
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
0
-0.05864
190,362,400
0
AAPL
2015-12-22T00:00:00
24.227938
24.33865
24.0517
24.266348
131,157,600
25.053761
25.827956
25.965804
26.100639
25.844998
25.726896
27.058619
24.853128
24.934991
25.080365
25.501791
25.607476
25.870329
26.002294
26.119699
26.109134
24.678305
25.356461
25.562151
25.998015
25.950743
25.8544
26.432684
23.878663
23.957807
23.95844
24.552309
25.539709
26.122237
26.458536
25.369525
-0.548435
-0.307493
26.573194
12.400039
36.332263
25.137361
25.474016
26.428503
25.999883
29.534129
23.852871
27.081605
11.616531
8.499567
-166.62572
-88.383469
2,000,834,800
-0.129403
14
22.909319
25.827956
0.982382
27.792719
23.863193
0.604883
25.469272
26.679038
24.259506
27.081605
23.852871
25.467238
24.120991
23.982412
23.714292
24.389111
24.52769
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
1
-0.090916
0
131,157,600
AAPL
2015-12-23T00:00:00
24.539736
24.593962
24.221154
24.23697
130,629,600
24.895374
25.711934
25.919893
26.088422
25.835293
25.707027
27.044998
24.79045
24.863126
24.997191
25.414332
25.525342
25.818149
25.963806
26.088413
26.093519
24.584845
25.233773
25.452454
25.936803
25.916394
25.830892
26.407621
24.000002
23.9971
23.912998
24.296639
25.348149
25.958697
26.361493
25.353509
-0.550938
-0.356182
27.470257
15.123024
34.568252
24.962254
25.474016
26.360704
25.999883
35.296677
23.852871
27.081605
21.273509
15.068788
-118.888818
-78.726491
2,131,464,400
-0.132801
15
22.911165
25.711934
0.991044
27.694023
23.729846
0.590035
25.380745
26.560815
24.200674
27.081605
23.852871
25.467238
24.206096
24.073542
23.919146
24.360491
24.493045
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
0
-0.018056
130,629,600
0
AAPL
2015-12-24T00:00:00
24.408693
24.627859
24.390617
24.627859
54,281,600
24.711456
25.598962
25.836203
26.080693
25.830321
25.694358
27.028258
24.714098
24.780502
24.906653
25.32291
25.439446
25.762877
25.922882
26.055151
26.076754
24.496358
25.109655
25.336207
25.870931
25.878852
25.805182
26.381389
24.194053
24.115949
23.950103
24.100595
25.161683
25.796891
26.259354
25.33456
-0.557073
-0.39636
28.209064
15.096136
33.45508
24.669656
25.474016
26.326686
25.999883
21.294308
23.852871
27.081605
17.214875
16.701638
-98.474588
-82.785125
2,077,182,800
-0.12662
14
22.911869
25.598962
1.00499
27.608942
23.588983
0.540166
25.288168
26.368501
24.207836
27.081605
23.852871
25.467238
24.451617
24.309273
24.07881
24.68208
24.824425
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
1
-0.055672
0
54,281,600
AAPL
2015-12-28T00:00:00
24.1353
24.331871
23.990696
24.309276
106,816,800
24.567756
25.474806
25.728112
26.060073
25.814444
25.677253
27.01111
24.598339
24.663193
24.787983
25.214946
25.339127
25.69905
25.87584
26.017134
26.057436
24.391602
24.970258
25.205369
25.794641
25.834246
25.77431
26.352603
24.269795
24.196779
23.976991
23.947051
24.975536
25.634944
26.151319
25.312223
-0.577341
-0.432556
29.372459
14.226853
37.037932
24.669656
25.474016
26.276979
25.999883
20.795037
23.852871
26.796912
9.593236
16.027207
-106.681775
-90.406764
1,970,366,000
-0.122057
13
22.913
25.474806
1.025588
27.525983
23.42363
0.536939
25.178371
26.252249
24.104494
27.081605
23.852871
25.467238
24.475723
24.323588
24.238482
24.560829
24.712965
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
1
-0.087554
0
106,816,800
AAPL
2015-12-29T00:00:00
24.569113
24.725014
24.144339
24.166933
123,724,800
24.483253
25.366805
25.632673
26.051818
25.799432
25.663924
26.994614
24.592493
24.646087
24.754311
25.156233
25.279896
25.654739
25.841452
25.988461
26.042627
24.391849
24.884002
25.116215
25.736172
25.801474
25.752367
26.328305
24.362926
24.31034
24.079521
23.863291
24.80797
25.483104
26.04381
25.288896
-0.552035
-0.456452
29.398437
18.445615
34.058245
24.607522
25.474016
26.307913
25.999883
27.919946
23.852871
26.591309
26.155125
17.654412
-68.296089
-73.844875
2,094,090,800
-0.091053
14
22.914772
25.366805
0.999959
27.366724
23.366887
0.55098
25.120347
26.222306
24.018388
27.081605
23.852871
25.467238
24.152622
23.973373
23.811447
24.314549
24.493798
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
0
-0.014376
123,724,800
0
AAPL
2015-12-30T00:00:00
24.248266
24.560068
24.216634
24.532956
100,855,200
24.411629
25.253608
25.538409
26.034042
25.776842
25.646509
26.974184
24.523648
24.573756
24.676458
25.073691
25.200539
25.599583
25.799526
25.954001
26.024773
24.349124
24.777474
25.009722
25.665444
25.760654
25.724334
26.300978
24.359552
24.347773
24.170037
23.814738
24.651001
25.337314
25.934352
25.263845
-0.551511
-0.475464
29.42256
17.537448
32.381393
24.607522
25.467238
26.201154
25.999883
29.556565
23.852871
26.421851
15.391142
17.046501
-67.006056
-84.608858
1,993,235,600
-0.095487
13
22.915934
25.253608
0.991579
27.236765
23.27045
0.52532
25.037291
26.087931
23.986652
27.081605
23.852871
25.467238
24.479489
24.233963
23.898814
24.814638
25.060164
26.319623
25.848228
25.467238
25.086247
24.54382
23.852871
27.081605
1
-0.051737
0
100,855,200
AAPL
2015-12-31T00:00:00
23.782829
24.182749
23.683414
24.178231
163,649,200
24.274255
25.129113
25.415315
25.997777
25.745136
25.614991
26.949831
24.375484
24.429951
24.538976
24.95634
25.091485
25.528338
25.746455
25.911008
26.002465
24.234797
24.6374
24.874678
25.577162
25.70818
25.687429
26.269223
24.188245
24.220105
24.145712
23.757706
24.490785
25.190503
25.818879
25.235714
-0.581945
-0.49676
30.139756
16.164011
37.238349
24.214381
25.382509
26.201154
25.999883
24.988514
23.683414
26.071637
4.162749
15.236339
-86.156322
-95.837251
1,829,586,400
-0.092084
12
22.917157
25.129113
1.012967
27.155047
23.103179
0.542588
24.917819
26.002994
23.832643
27.081605
23.683414
25.382509
24.341656
24.123244
23.998223
24.466678
24.68509
26.279631
25.783496
25.382509
24.981522
24.410626
23.683414
27.081605
1
-0.083422
0
163,649,200
AAPL
2016-01-04T00:00:00
23.803164
23.807683
23.046253
23.184078
270,597,600
24.192238
25.017836
25.300717
25.961965
25.713312
25.597692
26.926662
24.26102
24.31599
24.425774
24.851506
24.992383
25.460684
25.695316
25.869268
25.980581
24.149144
24.511119
24.750666
25.491098
25.657076
25.651551
26.237913
23.950979
24.019305
24.037935
23.702175
24.3314
25.043824
25.699385
25.205307
-0.597536
-0.516915
31.459564
14.513923
41.979244
23.885634
25.063929
26.24109
25.999883
29.296637
23.046253
25.486441
31.018545
16.857479
-95.227053
-68.981455
2,100,184,000
-0.002156
13
22.919221
25.017836
1.031023
27.079882
22.95579
0.543395
24.811661
25.898451
23.724872
27.081605
23.046253
25.063929
23.882997
23.583246
23.383662
24.082581
24.382332
26.129261
25.5401
25.063929
24.587757
23.909818
23.046253
27.081605
0
-0.010095
270,597,600
0
AAPL
2016-01-05T00:00:00
23.206675
23.916138
23.138893
23.893544
223,164,000
24.117225
24.833466
25.164247
25.906393
25.681004
25.570491
26.902295
24.050151
24.114296
24.238221
24.701976
24.855021
25.372291
25.629826
25.816544
25.95298
23.969951
24.338628
24.589586
25.383048
25.591112
25.604204
26.200898
23.565647
23.695183
23.798454
23.605895
24.158346
24.887995
25.570695
25.170722
-0.650524
-0.543637
32.398795
14.457395
37.743652
23.885634
25.063929
26.27794
25.999883
26.570705
23.046253
25.486441
6.574162
13.918486
-87.763408
-93.425838
1,877,020,000
-0.113462
12
22.919772
24.833466
1.007273
26.848011
22.81892
0.544202
24.658805
25.747209
23.570402
27.081605
23.046253
25.063929
23.552367
23.29705
22.790936
24.05848
24.313797
26.129261
25.5401
25.063929
24.587757
23.909818
23.046253
27.081605
1
-0.04735
0
223,164,000
AAPL
2016-01-06T00:00:00
22.752525
23.129853
22.564993
22.720893
273,829,600
23.967424
24.634861
25.005182
25.82563
25.64405
25.538951
26.874196
23.790626
23.866701
24.009652
24.524753
24.693291
25.269555
25.554107
25.75587
25.921135
23.721823
24.140443
24.404069
25.259367
25.514046
25.548403
26.159607
23.090204
23.255892
23.4473
23.450822
23.96531
24.717273
25.429272
25.130796
-0.720854
-0.57908
33.798027
13.267233
41.999135
23.645004
24.823299
26.27794
25.999883
26.545266
22.564993
25.362174
6.70432
14.765676
-105.23306
-93.29568
1,603,190,400
-0.115106
11
22.919379
24.634861
1.006358
26.647577
22.622146
0.550496
24.477255
25.578247
23.376263
26.796912
22.564993
24.680953
23.420568
22.924999
22.643323
23.702244
24.197813
25.798179
25.180319
24.680953
24.181586
23.470624
22.564993
26.796912
1
-0.078967
273,829,600
0
AAPL
2016-01-07T00:00:00
21.792263
22.623736
21.787745
22.296118
324,377,600
23.723856
24.388809
24.816384
25.74276
25.589013
25.495986
26.841875
23.390953
23.489531
23.668515
24.276345
24.470135
25.133191
25.455111
25.677383
25.880051
23.32634
23.869719
24.156921
25.101195
25.412683
25.474211
26.10904
22.402983
22.617396
22.903736
23.192602
23.732984
24.518876
25.267263
25.082385
-0.844343
-0.632133
35.655253
11.706791
46.534779
23.25638
24.434675
26.408986
25.999883
19.324224
21.787745
25.362174
0.126401
4.468295
-123.451445
-99.873599
1,278,812,800
-0.213501
10
22.916255
24.388809
1.070955
26.530718
22.2469
0.567926
24.221541
25.357393
23.085689
26.591309
21.787745
24.189527
22.81579
22.501728
22.250931
23.066587
23.38065
25.457668
24.756348
24.189527
23.622706
22.815708
21.787745
26.591309
1
-0.105604
0
324,377,600
AAPL
2016-01-08T00:00:00
21.907499
22.393279
21.862311
22.266751
283,192,000
23.460633
24.178004
24.641775
25.665479
25.540943
25.451474
26.813822
23.094263
23.201889
23.39759
24.060995
24.273009
25.006693
25.361753
25.602732
25.840524
22.996093
23.633404
23.933161
24.950793
25.315802
25.403152
26.059942
21.811731
22.046555
22.348614
22.881192
23.4765
24.301087
25.089181
25.026977
-0.922279
-0.690162
37.37982
10.850614
43.131455
23.25638
24.434675
26.532125
25.999883
23.1936
21.787745
24.745349
4.049034
3.626585
-105.082893
-95.950966
1,562,004,800
-0.240245
11
22.913819
24.178004
1.125085
26.428174
21.927833
0.558082
24.001156
25.11732
22.884993
26.421851
21.787745
24.104798
22.067915
21.512093
21.231924
22.348084
22.903905
25.328202
24.651622
24.104798
23.557973
22.779444
21.787745
26.421851
0
-0.027851
0
283,192,000
AAPL
2016-01-11T00:00:00
22.262222
22.381972
21.993349
22.361638
198,957,600
23.245986
23.978721
24.491116
25.574055
25.494842
25.411994
26.786584
22.927854
23.03104
23.222918
23.89747
24.118333
24.899067
25.280186
25.536583
25.804919
22.7782
23.450949
23.750118
24.817332
25.229519
25.339999
26.014653
21.572438
21.734051
21.957363
22.576977
23.218316
24.07494
24.902128
24.966835
-0.944533
-0.741036
38.981203
10.21544
40.606621
23.25638
24.434675
26.564886
25.999883
32.176703
21.787745
24.725014
16.153689
6.776375
-82.693054
-83.846311
1,760,962,400
-0.214134
12
22.912716
23.978721
1.091646
26.162012
21.79543
0.532098
23.835544
24.899739
22.771348
26.071637
21.787745
23.929691
22.054363
21.715448
21.523396
22.246415
22.58533
25.060639
24.43519
23.929691
23.424192
22.704498
21.787745
26.071637
0
0.038767
0
198,957,600
AAPL
2016-01-12T00:00:00
22.585323
22.750263
22.332266
22.718631
196,616,800
23.090988
23.829372
24.318766
25.483423
25.451009
25.379097
26.762065
22.859348
22.950001
23.124826
23.778184
24.000409
24.808332
25.209269
25.478142
25.772883
22.65808
23.318244
23.603519
24.700127
25.152953
25.284025
25.972849
21.750203
21.764324
21.815909
22.3292
22.975815
23.851161
24.712487
24.903773
-0.92543
-0.777915
39.465725
14.188703
38.133878
23.173906
24.434675
26.459823
25.999883
32.593225
21.787745
24.725014
27.153736
15.785486
-58.510062
-72.846264
1,957,579,200
-0.168952
13
22.912169
23.829372
1.06618
25.961733
21.697011
0.537908
23.716475
24.79229
22.64066
25.486441
21.787745
23.637093
22.212514
22.043057
21.823891
22.43168
22.601138
24.613549
24.073539
23.637093
23.200647
22.579266
21.787745
25.486441
0
0.095532
0
196,616,800
AAPL
2016-01-13T00:00:00
22.004646
22.863233
21.984312
22.666661
249,758,400
22.834541
23.658897
24.129967
25.385812
25.400304
25.345703
26.731164
22.688408
22.778118
22.952491
23.616954
23.846889
24.698383
25.124937
25.40936
25.735388
22.460563
23.144461
23.425509
24.563704
25.062259
25.217204
25.925511
21.95155
21.851216
21.733285
22.101595
22.737889
23.622914
24.516273
24.835995
-0.946238
-0.81158
40.233419
12.689981
38.287554
22.985247
24.434675
26.449091
25.999883
29.187743
21.787745
24.725014
7.384456
16.897294
-63.514052
-92.615544
1,707,820,800
-0.283517
12
22.910247
23.658897
1.072011
25.80292
21.514875
0.580191
23.553444
24.713826
22.393061
25.486441
21.787745
23.637093
22.555951
22.361638
22.137954
22.779636
22.973948
24.613549
24.073539
23.637093
23.200647
22.579266
21.787745
25.486441
1
0.043588
0
249,758,400
AAPL
2016-01-14T00:00:00
22.485909
22.702816
21.631842
22.133437
252,680,400
22.658306
23.534967
23.960871
25.290267
25.362825
25.332622
26.704832
22.647908
22.724989
22.880709
23.514131
23.742198
24.61162
25.055489
25.35147
25.703055
22.397175
23.032748
23.299043
24.449983
24.985565
25.160575
25.88327
22.18828
22.059547
21.785492
21.945124
22.526694
23.403103
24.321907
24.766055
-0.913367
-0.831937
41.23837
11.145157
37.633059
22.77399
24.214377
26.456434
25.999883
31.365323
21.631842
24.725014
27.611347
20.716513
-57.518867
-72.388653
1,960,501,200
-0.197304
13
22.90934
23.534967
1.056286
25.647539
21.422395
0.63006
23.451774
24.711895
22.191653
25.362174
21.631842
23.497008
22.284064
21.704895
21.405143
22.583815
23.162984
24.481815
23.937187
23.497008
23.056829
22.430133
21.631842
25.362174
0
0.098958
252,680,400
0