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
2016-01-15T00:00:00
21.945911
22.076959
21.545992
21.735784
319,335,600
22.474614
23.374434
23.793763
25.177668
25.328286
25.320082
26.676001
22.507509
22.583339
22.736894
23.371566
23.604022
24.507082
24.973658
25.284033
25.66567
22.267649
22.881409
23.144046
24.318831
24.895646
25.093511
25.835918
22.196392
22.132368
21.825372
21.803311
22.329646
23.185632
24.125992
24.692319
-0.920281
-0.849606
42.240379
9.995146
34.692366
22.731065
24.06865
26.456434
25.999883
29.198499
21.545992
24.725014
12.579954
15.858586
-68.443023
-87.420046
1,641,165,600
-0.185992
12
22.906744
23.374434
1.040728
25.45589
21.292979
0.680251
23.308358
24.668861
21.947855
25.362174
21.545992
23.454083
22.273522
21.844228
21.202548
22.915202
23.344496
24.461555
23.904392
23.454083
23.003773
22.362655
21.545992
25.362174
1
0.045805
319,335,600
0
AAPL
2016-01-19T00:00:00
21.839716
22.289343
21.57762
22.235117
212,350,800
22.278269
23.235253
23.617437
25.06551
25.288611
25.305084
26.645446
22.37395
22.448135
22.598867
23.232307
23.468306
24.40248
24.891186
25.215829
25.627601
22.152213
22.735245
22.993735
24.187931
24.803842
25.024593
25.787795
22.06021
22.079142
21.854796
21.672286
22.146578
22.972253
23.929966
24.614982
-0.923682
-0.864421
42.580811
11.535434
31.999782
22.337922
23.983921
26.456434
25.999883
30.047159
21.545992
24.725014
9.239448
16.476917
-59.933341
-90.760552
1,428,814,800
-0.155143
11
22.904836
23.235253
1.050998
25.337249
21.133257
0.701232
23.168488
24.570951
21.766024
24.745349
21.545992
23.14567
21.856287
21.635616
21.32532
22.166583
22.387255
23.990301
23.523195
23.14567
22.768146
22.230654
21.545992
24.745349
1
0.00013
0
212,350,800
AAPL
2016-01-20T00:00:00
21.869093
22.185414
21.107662
21.487248
289,337,600
22.144511
23.130868
23.469309
24.956469
25.251487
25.276994
26.612773
22.272979
22.342854
22.486594
23.108378
23.34529
24.303131
24.811657
25.149557
25.590203
22.077817
22.605135
22.859247
24.062582
24.713854
24.956553
25.74027
21.900221
21.948961
21.847708
21.563107
21.978072
22.76601
23.736718
24.53474
-0.913476
-0.874232
43.322805
10.239436
33.303667
21.985447
23.58965
26.456434
25.999883
24.757145
21.107662
24.560068
22.055083
14.624829
-63.494322
-77.944917
1,718,152,400
-0.046593
12
22.902318
23.130868
1.078868
25.288604
20.973132
0.736092
23.044736
24.516919
21.572552
24.725014
21.107662
22.916338
21.902227
21.51511
21.190504
22.226833
22.61395
23.871319
23.343186
22.916338
22.489491
21.881775
21.107662
24.725014
0
0.061077
289,337,600
0
AAPL
2016-01-21T00:00:00
21.758371
22.115361
21.451088
21.930087
208,646,000
22.045095
23.00626
23.323078
24.844582
25.210487
25.240529
26.581042
22.170057
22.236585
22.37456
22.98565
23.223219
24.203337
24.731307
25.082405
25.552075
22.00761
22.474421
22.727637
23.937166
24.62193
24.886878
25.691967
21.749257
21.824152
21.803213
21.476444
21.820101
22.565374
23.546774
24.451915
-0.903903
-0.880166
44.0118
9.528841
30.992461
21.985447
23.297051
26.345031
25.999883
25.769627
21.107662
24.182749
21.160683
17.485071
-56.988271
-78.839317
1,509,506,400
-0.094397
11
22.900316
23.00626
1.086635
25.179529
20.83299
0.758363
22.922225
24.43895
21.405499
24.725014
21.107662
22.916338
21.720723
21.256032
20.642971
22.333784
22.798476
23.871319
23.343186
22.916338
22.489491
21.881775
21.107662
24.725014
1
0.012881
0
208,646,000
AAPL
2016-01-22T00:00:00
22.915207
22.924245
22.22608
22.284824
263,202,000
22.15739
22.940623
23.241106
24.758046
25.183712
25.214801
26.555552
22.319087
22.359971
22.457736
22.979246
23.199526
24.152822
24.683515
25.03949
25.525838
22.165812
22.465749
22.696262
23.861504
24.561528
24.840832
25.655491
22.020798
21.998813
21.953339
21.504355
21.706957
22.391413
23.373741
24.371826
-0.793819
-0.862897
42.6477
16.469186
27.398578
22.015953
23.297051
26.054128
25.999883
42.558169
21.107662
23.916138
64.360357
35.858708
-12.436947
-35.639643
1,772,708,400
-0.038131
12
22.900349
22.940623
1.047914
25.036451
20.844795
0.801293
22.921556
24.524142
21.318971
24.725014
21.107662
22.916338
21.77494
21.434519
21.110667
22.098792
22.439213
23.871319
23.343186
22.916338
22.489491
21.881775
21.107662
24.725014
0
0.071609
263,202,000
0
AAPL
2016-01-25T00:00:00
22.46784
22.940062
22.415872
22.937802
207,178,000
22.213424
22.837028
23.133557
24.679734
25.149382
25.185791
26.526754
22.348838
22.379583
22.459291
22.932755
23.143242
24.086744
24.625208
24.988566
25.49541
22.222258
22.420722
22.63678
23.771692
24.490058
24.786437
25.614817
22.34219
22.24141
22.140423
21.592162
21.621379
22.234495
23.211503
24.292936
-0.734211
-0.83716
41.34671
15.754055
25.942003
22.023862
23.234918
26.054128
26.026882
39.32833
21.107662
23.916138
48.431192
44.650744
-12.340741
-51.568808
1,565,530,400
-0.097311
11
22.8996
22.837028
0.981837
24.800703
20.873354
0.784347
22.878345
24.447039
21.309651
24.725014
21.107662
22.916338
22.688511
22.452776
21.990345
23.150941
23.386676
23.871319
23.343186
22.916338
22.489491
21.881775
21.107662
24.725014
1
0.021464
0
207,178,000
AAPL
2016-01-26T00:00:00
22.592102
22.793192
22.158291
22.578546
300,308,000
22.246412
22.746199
23.052307
24.606889
25.118298
25.169363
26.497976
22.397491
22.418223
22.479723
22.901786
23.100847
24.028131
24.571705
24.941111
25.466521
22.291108
22.397396
22.59513
23.689824
24.422761
24.735076
25.575667
22.633513
22.495796
22.334841
21.728894
21.563495
22.096985
23.060496
24.216114
-0.669231
-0.803574
40.479813
14.732451
26.890609
22.023862
23.234918
25.835525
26.101126
44.687458
21.107662
23.129853
73.407526
62.066359
-12.530924
-26.592474
1,865,838,400
-0.057906
12
22.898831
22.746199
0.910203
24.566606
20.925792
0.77418
22.851084
24.399443
21.302725
24.725014
21.107662
22.916338
22.607925
22.275788
22.083735
22.799977
23.132114
23.871319
23.343186
22.916338
22.489491
21.881775
21.107662
24.725014
0
0.078483
300,308,000
0
AAPL
2016-01-27T00:00:00
21.107655
21.832933
21.089579
21.699628
533,478,800
22.098645
22.594816
22.938341
24.506119
25.071262
25.127696
26.462054
22.139523
22.179938
22.268636
22.738684
22.947525
23.913602
24.480546
24.865201
25.42315
22.084062
22.241344
22.445541
23.552599
24.317218
24.654647
25.522032
22.318462
22.301149
22.217668
21.771387
21.488253
21.951187
22.904214
24.135595
-0.729111
-0.788681
40.788383
12.642968
33.164712
22.01482
22.917464
25.835525
26.101126
37.931034
21.089579
22.940062
0.976821
40.938513
-65.768205
-99.023179
1,332,359,600
-0.151306
11
22.890903
22.594816
0.918747
24.432311
20.757322
0.835668
22.685043
24.35638
21.013707
24.725014
21.089579
22.907297
22.514528
22.235865
21.879627
22.870766
23.149429
23.867052
23.336278
22.907297
22.478315
21.867562
21.089579
24.725014
1
0.026841
0
533,478,800
AAPL
2016-01-28T00:00:00
21.259037
21.356193
20.874934
21.191255
222,715,200
22.024084
22.429313
22.818681
24.423649
25.018385
25.091976
26.427503
21.963426
22.012501
22.113313
22.60417
22.817641
23.809501
24.395769
24.793792
25.381716
21.931406
22.114127
22.316364
23.425263
24.216896
24.578039
25.47026
21.751141
21.909321
21.964402
21.743426
21.402785
21.803137
22.745842
24.052503
-0.75564
-0.782073
41.254184
12.053293
33.698093
21.907498
22.799974
25.426567
25.882097
45.560582
20.874934
22.940062
18.5995
30.994616
-65.524324
-81.4005
1,555,074,800
-0.133544
12
22.887893
22.429313
0.839062
24.107436
20.75119
0.801131
22.549233
24.151495
20.946971
24.560068
20.874934
22.717501
21.343389
20.853844
20.600034
21.597199
22.086744
23.690376
23.152346
22.717501
22.282655
21.663552
20.874934
24.560068
0
0.082553
222,715,200
0
AAPL
2016-01-29T00:00:00
21.993349
21.993349
21.317778
21.417194
257,666,000
21.974828
22.316567
22.729298
24.347551
24.976858
25.066073
26.396087
21.969411
22.009019
22.094857
22.548641
22.754234
23.73828
24.332548
24.738338
25.348
21.925817
22.072607
22.252877
23.329957
24.13729
24.51668
25.426139
21.450593
21.635694
21.804242
21.712927
21.330545
21.667241
22.593746
23.969917
-0.709237
-0.767506
40.351424
17.371829
31.299345
21.907498
22.799974
25.348053
25.854984
50.647956
20.874934
22.940062
54.157199
24.57784
-28.628736
-45.842801
1,812,740,800
-0.064818
13
22.885988
22.316567
0.72561
23.767788
20.865346
0.810652
22.496292
24.117596
20.874987
24.182749
20.874934
22.528841
21.163388
20.970583
20.682128
21.451842
21.644647
23.402104
22.919163
22.528841
22.138519
21.582806
20.874934
24.182749
0
0.129774
257,666,000
0
AAPL
2016-02-01T00:00:00
21.787745
21.851008
21.555023
21.796782
163,774,000
21.959011
22.216813
22.619218
24.269555
24.93202
25.031274
26.364324
21.933077
21.968787
22.047609
22.479469
22.679888
23.661788
24.265579
24.67991
25.312575
21.891802
22.022243
22.180449
23.229572
24.053366
24.451763
25.380285
21.418031
21.53023
21.72086
21.680914
21.264335
21.539754
22.445971
23.886983
-0.6812
-0.750245
39.513146
16.611687
29.929775
21.907498
22.799974
25.305688
25.854984
46.336386
20.874934
22.940062
44.20118
38.98596
-25.756671
-55.79882
1,648,966,800
-0.028206
12
22.884504
22.216813
0.64622
23.509253
20.924372
0.80807
22.428811
24.044952
20.81267
23.916138
20.874934
22.395536
21.768159
21.542968
21.092588
22.218539
22.44373
23.198413
22.754398
22.395536
22.036673
21.525751
20.874934
23.916138
1
0.069499
0
163,774,000
AAPL
2016-02-02T00:00:00
21.347157
21.699628
21.301967
21.559542
149,428,800
21.909756
22.094012
22.496757
24.16648
24.886048
24.99693
26.331942
21.815893
21.855764
21.939847
22.376531
22.577371
23.571018
24.188779
24.613915
25.273118
21.780556
21.939418
22.082599
23.114969
23.959027
24.37881
25.330363
21.448108
21.434792
21.576522
21.622398
21.191664
21.413317
22.297727
23.802128
-0.686617
-0.737519
39.016335
15.787209
31.029788
21.907498
22.799974
25.218135
25.854984
40.610031
20.874934
22.940062
22.866524
40.408301
-36.315562
-77.133476
1,499,538,000
-0.103502
11
22.88261
22.094012
0.555954
23.205919
20.982105
0.807909
22.325796
23.941614
20.709979
23.916138
20.874934
22.395536
21.731259
21.611509
21.435273
21.907494
22.027244
23.198413
22.754398
22.395536
22.036673
21.525751
20.874934
23.916138
1
0.017617
0
149,428,800
AAPL
2016-02-03T00:00:00
21.769672
21.880384
21.256781
21.464649
183,857,200
21.899813
22.022162
22.402132
24.065122
24.840759
24.961366
26.298494
21.806649
21.840111
21.913666
22.321362
22.51524
23.500377
24.125118
24.557593
25.238258
21.755086
21.908529
22.026669
23.020976
23.877017
24.314904
25.284967
21.535743
21.48074
21.489787
21.595168
21.131697
21.296713
22.154199
23.717408
-0.649332
-0.719882
38.169167
16.634683
29.03738
21.907498
22.799974
25.071836
25.854984
48.174213
20.874934
22.940062
43.326071
36.797925
-22.146216
-56.673929
1,683,395,200
-0.044817
12
22.880926
22.022162
0.493992
23.010146
21.034178
0.789672
22.272832
23.852176
20.693489
23.129853
20.874934
22.002393
21.449584
21.19954
21.051922
21.597201
21.847245
22.597692
22.268473
22.002393
21.736313
21.357486
20.874934
23.129853
0
0.073169
183,857,200
0
AAPL
2016-02-04T00:00:00
21.944588
22.110422
21.624279
21.776483
185,886,800
21.918435
21.981765
22.297151
23.964912
24.800262
24.923861
26.26669
21.834237
21.859106
21.918423
22.28711
22.471344
23.439366
24.067736
24.505851
25.205485
21.763227
21.901141
21.991473
22.937818
23.800802
24.255166
25.241645
21.672145
21.623715
21.515953
21.598012
21.09169
21.195321
22.017503
23.63362
-0.598766
-0.695659
36.902079
18.204158
27.552145
21.907498
22.799974
25.071836
25.854984
45.583593
20.874934
22.940062
51.79602
39.329538
-5.086498
-48.20398
1,869,282,000
-0.015407
13
22.879496
21.981765
0.463197
22.90816
21.055371
0.747898
22.241571
23.737367
20.745774
22.940062
20.874934
21.907498
21.635613
21.390841
21.012009
22.014444
22.259216
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.120301
185,886,800
0
AAPL
2016-02-05T00:00:00
21.3585
22.017292
21.283535
21.926424
185,672,400
21.762764
21.960077
22.18156
23.859985
24.749881
24.878021
26.230048
21.739089
21.768087
21.832281
22.202691
22.38574
23.357763
23.99644
24.443527
25.167207
21.661421
21.841782
21.919269
22.835606
23.71023
24.184565
25.192807
21.660172
21.639157
21.534995
21.569115
21.057395
21.099763
21.881329
23.548652
-0.59908
-0.676343
36.167758
16.806834
29.001819
21.834063
22.717501
25.040769
25.854984
45.24333
20.874934
22.940062
23.415788
39.512626
-27.113911
-76.584212
1,683,609,600
0.019749
12
22.877179
21.960077
0.482298
22.924674
20.99548
0.733172
22.157469
23.623814
20.691124
22.940062
20.874934
21.907498
21.893096
21.675771
21.406954
22.161914
22.379239
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
0.059997
0
185,672,400
AAPL
2016-02-08T00:00:00
21.583393
21.740139
21.135869
21.156313
216,085,600
21.67432
21.943872
22.093582
23.754449
24.696379
24.832248
26.19336
21.70795
21.734506
21.793991
22.146391
22.324021
23.28818
23.932939
24.386891
25.131547
21.628808
21.805907
21.873257
22.746328
23.626901
24.119325
25.146572
21.625621
21.612351
21.544205
21.536166
21.034397
21.016335
21.749927
23.46364
-0.574558
-0.655986
35.669558
15.735626
28.710881
21.492678
22.528841
25.03738
25.854984
47.963529
20.874934
22.940062
34.305841
36.505883
-32.636463
-65.694159
1,899,695,200
0.09069
13
22.874889
21.943872
0.489549
22.922969
20.964775
0.725497
22.102795
23.553789
20.6518
22.940062
20.874934
21.907498
21.553109
21.088926
20.819352
21.822683
22.286866
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.108137
216,085,600
0
AAPL
2016-02-09T00:00:00
21.57884
21.794652
21.338041
21.419822
177,324,800
21.572993
21.909703
22.00461
23.652663
24.642846
24.786136
26.155969
21.682128
21.706203
21.760891
22.094796
22.2667
23.221147
23.870989
24.331286
25.096197
21.611448
21.771143
21.833661
22.66101
23.54486
24.054901
25.100656
21.559672
21.58312
21.530458
21.500697
21.020334
20.943288
21.624369
23.378706
-0.549161
-0.634621
35.080148
15.548402
27.295172
21.492678
22.395536
24.798445
25.770255
47.684826
20.874934
22.940062
34.085379
30.602336
-26.098416
-65.914621
1,722,370,400
0.077145
12
22.873009
21.909703
0.490008
22.889719
20.929687
0.68113
22.052894
23.415155
20.690634
22.940062
20.874934
21.907498
21.486467
21.232795
20.882196
21.837065
22.090737
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
0.048756
177,324,800
0
AAPL
2016-02-10T00:00:00
21.415283
21.887797
21.376665
21.790113
169,374,400
21.603756
21.851201
21.932954
23.5486
24.581913
24.743991
26.115118
21.628759
21.653309
21.70772
22.033022
22.201206
23.150329
23.806365
24.273543
25.059571
21.582773
21.724055
21.788328
22.573269
23.459925
23.988151
25.053485
21.477531
21.520132
21.500879
21.455156
21.011592
20.876254
21.504087
23.293345
-0.536052
-0.614907
34.308402
15.698473
25.763709
21.623145
22.395536
24.474781
25.451675
47.286262
20.874934
22.940062
26.165432
31.518884
-24.425205
-73.834568
1,552,996,000
0.038576
11
22.870993
21.851201
0.474707
22.800615
20.901787
0.670191
21.99217
23.332552
20.651787
22.940062
20.874934
21.907498
21.570511
21.34637
21.1139
21.802981
22.027123
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
-0.002259
0
169,374,400
AAPL
2016-02-11T00:00:00
21.285797
21.517511
21.033639
21.306243
200,298,800
21.606432
21.815258
21.874285
23.439734
24.508515
24.701609
26.075949
21.560167
21.586488
21.642809
21.965092
22.13079
23.07721
23.740034
24.21438
25.022021
21.524962
21.670207
21.738547
22.484532
23.373185
23.919672
25.005432
21.382647
21.410797
21.443641
21.401141
21.004714
20.813724
21.387481
23.207167
-0.530002
-0.597926
34.073651
14.849091
28.205414
21.57203
22.002393
24.474781
25.451675
34.610706
20.874934
22.940062
19.895308
26.715373
-47.49608
-80.104692
1,352,697,200
0.09148
10
22.868404
21.815258
0.489462
22.794182
20.836334
0.621477
21.924896
23.16785
20.681942
22.940062
20.874934
21.907498
21.559915
21.232033
21.048783
21.743165
22.071047
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
-0.045865
0
200,298,800
AAPL
2016-02-12T00:00:00
21.351679
21.467536
21.129054
21.397114
161,405,600
21.542265
21.758547
21.856661
23.336523
24.447394
24.655925
26.039252
21.518469
21.543796
21.59802
21.909327
22.070858
23.009542
23.677183
24.157693
24.9855
21.478643
21.626057
21.698346
22.402647
23.29011
23.853337
24.958425
21.309233
21.336849
21.379344
21.360844
21.000265
20.757226
21.275398
23.120923
-0.513967
-0.581134
33.855669
14.267543
27.100783
21.57203
21.907498
24.234151
25.211045
38.639549
20.874934
22.793192
24.853033
23.637924
-42.150012
-75.146967
1,514,102,800
0.071714
11
22.86641
21.758547
0.473103
22.704752
20.812342
0.608212
21.870304
23.086728
20.653879
22.940062
20.874934
21.907498
21.278982
21.040453
20.79511
21.524326
21.762855
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.017081
0
161,405,600
AAPL
2016-02-16T00:00:00
21.953676
22.001382
21.492522
21.585661
196,231,600
21.558858
21.758935
21.858508
23.250142
24.396489
24.620334
26.009456
21.605511
21.61832
21.652736
21.913359
22.061844
22.968136
23.631827
24.114049
24.955332
21.553445
21.64464
21.705809
22.348418
23.224486
23.799827
24.917772
21.4528
21.441894
21.435345
21.37282
21.014474
20.716341
21.174984
23.037351
-0.447524
-0.554412
32.356852
19.35278
25.071127
21.57203
21.907498
23.845527
24.822421
44.077927
20.874934
22.110422
87.31303
44.020457
8.605943
-12.68697
1,710,334,400
0.073178
12
22.864954
21.758935
0.473268
22.70547
20.8124
0.60927
21.878244
23.096783
20.659705
22.940062
20.874934
21.907498
21.316089
21.164643
20.977607
21.503125
21.654572
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.070815
196,231,600
0
AAPL
2016-02-17T00:00:00
22.289886
22.310331
21.842362
21.960489
179,452,800
21.653131
21.781444
21.859615
23.175365
24.335908
24.586035
25.977103
21.742386
21.740423
21.750759
21.947589
22.079386
22.941538
23.596513
24.077927
24.92881
21.68636
21.695207
21.738992
22.310761
23.169049
23.753679
24.880761
21.805494
21.719019
21.631775
21.446813
21.054043
20.695685
21.089456
22.957957
-0.363547
-0.516239
30.32436
21.914949
23.694624
21.671985
21.907498
23.845527
24.822421
63.934889
20.874934
22.310331
98.575695
70.247253
48.129009
-1.424305
1,889,787,200
0.12308
13
22.864116
21.781444
0.487794
22.757031
20.805856
0.535373
21.917448
22.988194
20.846703
22.940062
20.874934
21.907498
21.81586
21.630338
21.307
22.139198
22.32472
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.116403
179,452,800
0
AAPL
2016-02-18T00:00:00
21.867352
22.464807
21.828731
22.453448
156,084,000
21.662899
21.781356
21.830896
23.074831
24.265914
24.545981
25.942917
21.767379
21.763501
21.768697
21.940295
22.063076
22.899413
23.551009
24.034153
24.898348
21.725309
21.703389
21.739587
22.259466
23.104087
23.699844
24.839868
22.062802
21.940617
21.801949
21.533369
21.100866
20.686094
21.012941
22.880714
-0.327317
-0.478455
28.184183
22.091316
21.932006
21.749223
21.907498
23.845527
24.822421
56.739374
21.033639
22.464807
58.254001
81.380909
38.710747
-41.745999
1,733,703,200
0.067448
12
22.862855
21.781356
0.487778
22.756911
20.805801
0.546431
21.912677
23.005539
20.819815
22.940062
20.874934
21.907498
22.147526
21.984722
21.679558
22.452691
22.615495
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
0.054799
0
156,084,000
AAPL
2016-02-19T00:00:00
21.817381
21.980943
21.762861
21.808294
141,496,800
21.650179
21.784307
21.823406
22.976686
24.198343
24.50608
25.911715
21.777379
21.773297
21.776186
21.929121
22.044176
22.85698
23.505387
23.990257
24.867692
21.753396
21.70682
21.738548
22.210154
23.039652
23.645812
24.798818
22.130517
22.046117
21.905076
21.619094
21.151657
20.685192
20.944827
22.805259
-0.299187
-0.442601
26.277774
21.500762
22.153148
21.749223
21.907498
23.804291
24.822421
47.702043
21.033639
22.464807
54.762404
70.5307
12.615407
-45.237596
1,592,206,400
0.055543
11
22.861657
21.784307
0.48781
22.759926
20.808688
0.509558
21.903601
22.922716
20.884486
22.940062
20.874934
21.907498
22.05363
21.642453
21.417554
22.278529
22.689706
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
1
0.001853
141,496,800
0
AAPL
2016-02-22T00:00:00
22.008198
22.012742
21.790115
21.878711
137,123,200
21.715149
21.738956
21.804297
22.882584
24.128277
24.473193
25.882347
21.823543
21.816006
21.81188
21.936309
22.041409
22.823695
23.465987
23.951008
24.839239
21.818491
21.728143
21.752762
22.172175
22.982016
23.596349
24.759977
22.095189
22.086616
21.987858
21.706815
21.209742
20.695528
20.887277
22.732406
-0.258517
-0.405784
24.438489
21.29471
21.520685
21.749223
21.907498
23.709961
24.822421
52.890047
21.033639
22.464807
68.095348
60.370584
31.37738
-31.904652
1,729,329,600
0.026969
12
22.86071
21.738956
0.413666
22.566288
20.911625
0.49415
21.913563
22.901864
20.925262
22.940062
20.874934
21.907498
21.853728
21.726513
21.635646
21.944596
22.071811
22.452691
22.151183
21.907498
21.663812
21.316871
20.874934
22.940062
0
0.056575
137,123,200
0
AAPL
2016-02-23T00:00:00
21.510696
21.921873
21.478893
21.899156
127,770,400
21.707879
21.691099
21.786889
22.790326
24.047408
24.442936
25.84963
21.760974
21.760495
21.765544
21.897617
22.000585
22.772204
23.414532
23.902685
24.806119
21.781318
21.706404
21.730178
22.118375
22.913133
23.537686
24.716478
21.895726
21.961302
21.970922
21.748947
21.2582
20.706949
20.834259
22.660095
-0.263394
-0.377306
23.378777
19.844121
24.060024
21.749223
21.907498
23.494183
24.744469
52.112415
21.033639
22.464807
33.333446
52.063733
-7.640927
-66.666554
1,601,559,200
0.041508
11
22.859316
21.691099
0.378799
22.448698
20.9335
0.49726
21.875195
22.869714
20.880675
22.793192
20.874934
21.834063
21.937018
21.861295
21.714391
22.083922
22.159645
22.340483
22.060417
21.834063
21.607708
21.285441
20.874934
22.793192
1
0.00308
0
127,770,400
AAPL
2016-02-24T00:00:00
21.831005
21.894612
21.199474
21.349407
145,022,800
21.733095
21.653044
21.78654
22.701989
23.97252
24.413093
25.815872
21.77498
21.773315
21.775615
21.891562
21.98754
22.735295
23.37286
23.861661
24.776516
21.803704
21.719728
21.733571
22.080755
22.854806
23.485965
24.676492
21.774786
21.840084
21.939774
21.783515
21.305281
20.725017
20.789224
22.589498
-0.238661
-0.349577
22.91814
18.100275
25.478023
21.749223
21.907498
23.399858
24.701544
50.813708
21.033639
22.464807
55.714367
52.381054
-0.018196
-44.285633
1,746,582,000
0.045326
12
22.858112
21.653044
0.316651
22.286347
21.019741
0.502369
21.870986
22.875725
20.866248
22.464807
20.874934
21.66987
21.637154
21.352435
21.194174
21.795415
22.080134
22.089597
21.857475
21.66987
21.482265
21.215166
20.874934
22.464807
0
0.057326
145,022,800
0
AAPL
2016-02-25T00:00:00
21.980942
21.980942
21.637915
21.819651
110,330,800
21.789661
21.696709
21.791014
22.630161
23.901318
24.386369
25.784319
21.816172
21.811066
21.807204
21.899687
21.987032
22.705712
23.336231
23.824419
24.7487
21.848767
21.750956
21.748525
22.052478
22.802396
23.437803
24.638333
21.772591
21.806292
21.91649
21.826547
21.352896
20.751019
20.753419
22.521141
-0.204604
-0.320583
22.271067
18.415566
24.341284
21.79693
21.907498
23.160922
24.701544
50.485532
21.033639
22.464807
66.190889
51.746234
37.254945
-33.809111
1,856,912,800
0.229071
13
22.857332
21.696709
0.297094
22.290896
21.102521
0.492147
21.881458
22.865751
20.897165
22.464807
20.874934
21.66987
21.641697
21.388782
20.946558
22.08392
22.336836
22.089597
21.857475
21.66987
21.482265
21.215166
20.874934
22.464807
0
0.10342
110,330,800
0
AAPL
2016-02-26T00:00:00
22.015013
22.267169
21.940046
22.08089
115,964,400
21.862583
21.734508
21.80128
22.562179
23.830148
24.358185
25.753441
21.85594
21.848147
21.839175
21.910171
21.989185
22.678626
23.301462
23.78859
24.721499
21.88974
21.781271
21.765756
22.028355
22.752757
23.390846
24.600828
21.865225
21.859991
21.922915
21.877421
21.401537
20.78373
20.726312
22.455085
-0.17287
-0.29104
20.972989
21.442314
23.274813
21.83214
21.907498
22.787548
24.482379
60.284633
21.033639
22.464807
68.571529
63.492262
77.779031
-31.428471
1,972,877,200
0.178137
14
22.856545
21.734508
0.286376
22.30726
21.161755
0.463101
21.894178
22.82038
20.967975
22.464807
21.033639
21.749223
21.8666
21.752257
21.523573
22.095284
22.209626
22.127051
21.918101
21.749223
21.580345
21.339909
21.033639
22.464807
0
0.142313
0
115,964,400
AAPL
2016-02-29T00:00:00
21.965036
22.314878
21.955949
22.003655
140,865,200
21.923919
21.733092
21.763273
22.502189
23.759788
24.328602
25.722156
21.87776
21.8694
21.858538
21.915159
21.987327
22.650642
23.266293
23.75248
24.694071
21.908368
21.803226
21.778353
22.004937
22.703675
23.343457
24.563132
21.96836
21.921992
21.940306
21.927948
21.450332
20.821757
20.706279
22.390899
-0.150025
-0.262837
19.654942
21.041129
22.129162
21.83214
21.907498
22.641249
24.414345
56.325296
21.033639
22.464807
65.079533
66.613984
78.001083
-34.920467
1,832,012,000
0.063878
13
22.855534
21.733092
0.285097
22.303285
21.162899
0.445577
21.900926
22.79208
21.009772
22.464807
21.033639
21.749223
22.074076
21.880983
21.746953
22.208106
22.401199
22.127051
21.918101
21.749223
21.580345
21.339909
21.033639
22.464807
1
0.074855
0
140,865,200
AAPL
2016-03-01T00:00:00
22.837366
22.891886
22.130868
22.183118
201,628,400
22.012288
21.785573
21.778054
22.455805
23.712507
24.30655
25.69194
22.069681
22.045393
22.009127
21.998996
22.052715
22.657965
23.255005
23.734359
24.675596
22.074449
21.908395
21.860975
22.018082
22.679401
23.313927
24.534428
22.28288
22.193422
22.120289
22.042234
21.525294
20.880451
20.701586
22.331887
-0.060829
-0.222435
19.278206
26.003362
19.464753
22.04568
21.907498
22.656502
24.314929
66.199
21.033639
22.891886
97.066041
76.905701
178.086422
-2.933959
2,033,640,400
0.087209
14
22.855505
21.785573
0.377364
22.540301
21.030845
0.479165
21.990111
22.948442
21.03178
22.891886
21.033639
21.962762
22.078621
21.842365
21.719693
22.201293
22.43755
22.45334
22.182036
21.962762
21.743489
21.431304
21.033639
22.891886
0
0.116804
201,628,400
0
AAPL
2016-03-02T00:00:00
22.887344
22.919148
22.635186
22.832824
132,678,400
22.072033
21.862582
21.789864
22.421085
23.667881
24.28619
25.662176
22.233214
22.198475
22.144237
22.079755
22.116917
22.66696
23.24533
23.717586
24.657803
22.233551
22.013326
21.946305
22.035005
22.657686
23.285824
24.506522
22.659333
22.536955
22.385763
22.193472
21.623085
20.957254
20.711334
22.277823
0.013734
-0.175202
18.979252
25.376641
18.721046
22.059311
21.897041
22.62939
24.314929
69.518181
21.033639
22.919148
98.313261
86.819612
194.934924
-1.686739
2,166,318,800
0.154565
15
22.855539
21.862582
0.435815
22.734211
20.990953
0.462939
22.075562
23.00144
21.149684
22.919148
21.033639
21.976393
22.62004
22.348194
21.859022
23.109212
23.381058
22.474168
22.198883
21.976393
21.753903
21.437138
21.033639
22.919148
0
0.152087
132,678,400
0
AAPL
2016-03-03T00:00:00
23.05772
23.105426
22.819191
22.848725
147,822,800
22.19107
21.926985
21.867866
22.403104
23.626701
24.270413
25.631673
22.398115
22.354702
22.284773
22.168661
22.189287
22.682284
23.240393
23.704519
24.641882
22.412766
22.127148
22.043833
22.059971
22.641629
23.261498
24.480607
23.026683
22.884579
22.696655
22.371565
21.744675
21.051079
20.736104
22.228896
0.085587
-0.123044
19.051465
26.957754
17.975491
22.15245
21.99018
22.62939
24.101411
73.242056
21.129054
23.105426
97.586213
97.655171
196.765115
-2.413787
2,314,141,600
0.150087
16
22.855778
21.926985
0.510187
22.947358
20.906611
0.448822
22.1691
23.066744
21.271457
23.105426
21.033639
22.069532
22.813893
22.708638
22.529931
22.9926
23.097855
22.616484
22.314003
22.069532
21.825061
21.477001
21.033639
23.105426
0
0.181493
147,822,800
0
AAPL
2016-03-04T00:00:00
23.400743
23.568849
23.028185
23.255355
184,220,400
22.349406
21.999793
21.953534
22.386108
23.600278
24.252172
25.60302
22.598641
22.544891
22.456461
22.280668
22.282476
22.710459
23.244613
23.698504
24.629532
22.632707
22.267506
22.161746
22.099094
22.635683
23.244277
24.458408
23.361134
23.215839
23.021096
22.586522
21.890952
21.164173
20.777517
22.185875
0.168271
-0.064781
19.883467
31.36089
16.628421
22.384161
22.221891
22.466142
24.092369
75.055625
21.199474
23.568849
92.905089
96.268188
209.018856
-7.094911
2,498,362,000
0.153449
17
22.856582
21.999793
0.60746
23.214713
20.784872
0.463263
22.2864
23.212927
21.359873
23.568849
21.033639
22.301244
22.994112
22.882799
22.707878
23.169033
23.280347
22.970539
22.600398
22.301244
22.002089
21.576174
21.033639
23.568849
0
0.205727
184,220,400
0
AAPL
2016-03-07T00:00:00
23.141773
23.359856
22.935048
23.259901
143,315,600
22.462764
22.088956
21.999471
22.364385
23.564858
24.232512
25.573083
22.707267
22.653415
22.561894
22.358951
22.348575
22.727373
23.241907
23.68748
24.614729
22.776774
22.376266
22.253149
22.128728
22.623617
23.222289
24.433918
23.488676
23.41323
23.264752
22.798261
22.045592
21.28671
20.830442
22.147095
0.210475
-0.00973
20.3932
29.322574
16.847535
22.384161
22.301244
22.353736
23.985047
65.858191
21.199474
23.568849
81.975191
90.822164
155.355871
-18.024809
2,355,046,400
0.200678
16
22.856909
22.088956
0.638461
23.365878
20.812034
0.45012
22.367864
23.268104
21.467624
23.568849
21.033639
22.301244
23.332592
23.096336
22.791929
23.637
23.873256
22.970539
22.600398
22.301244
22.002089
21.576174
21.033639
23.568849
1
0.12542
0
143,315,600
AAPL
2016-03-08T00:00:00
22.950953
23.116787
22.807836
22.89416
126,247,600
22.60679
22.157334
22.046
22.332609
23.52837
24.210515
25.540703
22.756004
22.707513
22.621749
22.412769
22.394912
22.736141
23.23425
23.672895
24.598174
22.865535
22.458361
22.32634
22.151731
22.607461
23.196911
24.407827
23.413602
23.40977
23.380461
22.973508
22.197756
21.411936
20.891124
22.111418
0.22592
0.0374
20.505735
27.921168
17.862987
22.603382
22.301244
22.353736
23.985047
59.179906
21.199474
23.568849
73.92156
82.933947
113.274475
-26.07844
2,228,798,800
0.169904
15
22.857004
22.157334
0.654497
23.466327
20.848341
0.440546
22.423396
23.304489
21.542303
23.568849
21.033639
22.301244
23.145559
22.931262
22.720751
23.35607
23.570367
22.970539
22.600398
22.301244
22.002089
21.576174
21.033639
23.568849
1
0.056129
126,247,600
0
AAPL
2016-03-09T00:00:00
22.971397
23.075895
22.778302
23.014558
108,806,800
22.720829
22.226962
22.110969
22.303863
23.48131
24.192278
25.507137
22.799083
22.755492
22.675541
22.463553
22.439257
22.745367
23.227333
23.659004
24.581987
22.931828
22.535891
22.397524
22.176781
22.592804
23.172374
24.382262
23.235771
23.293596
23.391189
23.113622
22.343614
21.537506
20.957967
22.078709
0.237078
0.077336
20.524465
26.696658
17.514834
22.754447
22.301244
22.353736
23.985047
67.258675
21.199474
23.568849
74.78444
76.89373
97.334542
-25.21556
2,337,605,600
0.181249
16
22.857103
22.226962
0.663723
23.554408
20.899517
0.416369
22.475587
23.308325
21.642849
23.568849
21.033639
22.301244
22.958525
22.800263
22.649574
23.109214
23.267476
22.970539
22.600398
22.301244
22.002089
21.576174
21.033639
23.568849
0
0.096605
0
108,806,800
AAPL
2016-03-10T00:00:00
22.982758
23.225829
22.751045
23.03728
134,054,400
22.82101
22.305336
22.159493
22.280812
23.429912
24.170442
25.476898
22.835818
22.796813
22.722805
22.510754
22.481065
22.754676
23.220896
23.645613
24.566074
22.979451
22.607872
22.464585
22.203404
22.579684
23.148423
24.357144
23.065943
23.153789
23.332034
23.220773
22.478257
21.661366
21.029654
22.04865
0.244024
0.110673
20.830899
27.038794
16.287559
22.762399
22.301244
22.353736
23.985047
68.440006
21.199474
23.568849
75.263899
74.656633
89.971643
-24.736101
2,471,660,000
0.23039
17
22.857237
22.305336
0.655326
23.615987
20.994684
0.434705
22.523889
23.393299
21.654479
23.568849
21.033639
22.301244
22.941865
22.807834
22.644271
23.105428
23.239458
22.970539
22.600398
22.301244
22.002089
21.576174
21.033639
23.568849
0
0.130729
0
134,054,400
AAPL
2016-03-11T00:00:00
23.230373
23.234916
23.057724
23.225829
109,632,800
22.942546
22.402565
22.210924
22.254037
23.380249
24.152928
25.445187
22.914729
22.875642
22.800892
22.576174
22.538704
22.773331
23.221146
23.63739
24.552783
23.053881
22.69597
22.546961
22.240642
22.574433
23.129808
24.33479
23.042386
23.09662
23.290721
23.311724
22.608282
21.785259
21.107516
22.021875
0.266438
0.141826
21.133287
26.135769
15.659951
22.849858
22.301244
22.353736
23.985047
68.997275
21.199474
23.568849
85.71458
78.58764
98.9599
-14.28542
2,581,292,800
0.270539
18
22.857563
22.402565
0.640179
23.682923
21.122207
0.436814
22.591173
23.464802
21.717545
23.568849
21.129054
22.348951
22.986544
22.747259
22.51176
23.222043
23.461328
22.993057
22.636847
22.348951
22.061055
21.65117
21.129054
23.568849
0
0.159252
109,632,800
0
AAPL
2016-03-14T00:00:00
23.289434
23.378032
23.121329
23.150863
100,304,400
23.074986
22.499452
22.288162
22.234861
23.336044
24.134451
25.414062
22.98967
22.950877
22.876053
22.641016
22.596452
22.79357
23.222943
23.6305
24.540213
23.116951
22.780434
22.629923
22.281246
22.572044
23.112709
24.31334
23.133986
23.128103
23.274773
23.391682
22.734077
21.908945
21.190786
21.998238
0.285674
0.170596
21.699607
27.33618
15.025212
23.102017
22.301244
22.353736
23.985047
82.011582
21.199474
23.568849
88.207265
83.061915
94.642362
-11.792735
2,681,597,200
0.269371
19
22.857908
22.499452
0.619048
23.737548
21.261357
0.417343
22.657674
23.492359
21.822989
23.568849
21.199474
22.384161
23.174338
23.11376
22.997146
23.290952
23.35153
23.009676
22.663747
22.384161
22.104575
21.70652
21.199474
23.568849
0
0.182842
100,304,400
0
AAPL
2016-03-15T00:00:00
23.757402
23.893704
23.591568
23.616557
160,270,800
23.16699
22.589639
22.375122
22.234352
23.294673
24.116065
25.386957
23.143217
23.097518
23.011645
22.742505
22.685756
22.831368
23.237008
23.633013
24.532424
23.241027
22.900239
22.742941
22.340953
22.583132
23.105243
24.296856
23.394708
23.324422
23.362995
23.494519
22.867494
22.039455
21.282882
21.979063
0.33482
0.203441
23.094452
32.740653
13.625199
23.322375
22.463671
22.275782
23.985047
82.91938
21.637915
23.893704
93.957704
89.293183
128.12648
-6.042296
2,841,868,000
0.221536
20
22.859054
22.589639
0.665032
23.919702
21.259575
0.410852
22.76241
23.584114
21.940706
23.893704
21.199474
22.546589
23.262932
23.147832
23.006229
23.404535
23.519635
23.257866
22.864508
22.546589
22.22867
21.776039
21.199474
23.893704
0
0.202098
160,270,800
0
AAPL
2016-03-16T00:00:00
24.07317
24.150407
23.759674
23.764219
153,214,000
23.285572
22.678803
22.474895
22.239752
23.260074
24.100859
25.36114
23.329207
23.274909
23.174956
22.863475
22.79248
22.880066
23.259012
23.641729
24.527854
23.405787
23.041528
22.87356
22.413064
22.603619
23.104394
24.283784
23.763243
23.641229
23.564336
23.628705
23.015317
22.180174
21.38582
21.965041
0.394698
0.241692
24.74313
34.736479
12.790463
23.450726
22.592023
22.01076
23.978269
83.835521
21.940046
24.150407
96.505689
92.890219
134.557584
-3.494311
2,995,082,000
0.198014
21
22.860531
22.678803
0.738244
24.155291
21.202314
0.414422
22.887244
23.716088
22.058401
24.150407
21.199474
22.67494
23.747558
23.601412
23.445422
23.903548
24.049694
23.453986
23.02315
22.67494
22.32673
21.830973
21.199474
24.150407
0
0.217551
153,214,000
0
AAPL
2016-03-17T00:00:00
24.034554
24.186757
23.84373
23.970945
137,682,800
23.383256
22.787163
22.579666
22.25631
23.225622
24.081351
25.335779
23.470276
23.413026
23.307202
22.969937
22.888024
22.92534
23.279421
23.649508
24.522945
23.541965
23.170647
22.993534
22.483448
22.624
23.103081
24.270584
24.076821
23.945317
23.800176
23.768941
23.17137
22.328965
21.497545
21.955402
0.434033
0.28016
26.322784
33.422056
12.09401
23.468901
22.610198
21.944107
23.978269
82.612081
21.955949
24.186757
93.177211
94.546868
118.629108
-6.822789
2,857,399,200
0.254667
20
22.861813
22.787163
0.771187
24.329537
21.244789
0.415558
22.996512
23.827628
22.165396
24.186757
21.199474
22.693115
23.994417
23.838427
23.603685
24.229159
24.385149
23.481758
23.045615
22.693115
22.340616
21.838752
21.199474
24.186757
1
0.129675
137,682,800
0
AAPL
2016-03-18T00:00:00
24.06181
24.193568
23.895977
24.15722
176,820,800
23.449362
22.899384
22.690706
22.282496
23.190058
24.054063
25.310376
23.588583
23.530987
23.423296
23.069198
22.978316
22.969907
23.30001
23.657672
24.518357
23.665339
23.292042
23.107545
22.554252
22.646005
23.102694
24.257907
24.260904
24.157135
24.009785
23.905459
23.330918
22.484118
21.616808
21.949687
0.462079
0.316544
27.799291
31.914907
11.508542
23.472307
22.613604
22.00934
23.978269
84.109541
22.130868
24.193568
93.612313
94.431738
103.05405
-6.387687
3,034,220,000
0.284018
21
22.863493
22.899384
0.785803
24.47099
21.327779
0.411177
23.097969
23.920322
22.275616
24.193568
21.199474
22.696521
24.02168
23.856603
23.678653
24.19963
24.364707
23.486962
23.049824
22.696521
22.343218
21.84021
21.199474
24.193568
0
0.153893
0
176,820,800
AAPL
2016-03-21T00:00:00
24.059536
24.454811
23.884614
24.064079
142,010,800
23.541139
23.001951
22.799021
22.327841
23.157355
24.0353
25.285812
23.682774
23.627087
23.521179
23.159228
23.061486
23.012638
23.319998
23.66563
24.513792
23.776279
23.402532
23.21284
22.62394
22.668886
23.102802
24.245461
24.297377
24.258551
24.163833
24.029202
23.488457
22.643058
21.742266
21.947339
0.478605
0.348956
29.531325
33.177396
10.463358
23.602928
22.791932
21.787212
23.978269
77.732075
22.635186
24.454811
78.277133
88.355553
94.782207
-21.722867
2,892,209,200
0.216917
20
22.864837
23.001951
0.797152
24.596255
21.407648
0.385701
23.189547
23.960949
22.418144
24.454811
21.199474
22.827142
24.050452
23.907335
23.75286
24.204926
24.348043
23.686551
23.211272
22.827142
22.443012
21.896116
21.199474
24.454811
1
0.07383
0
142,010,800
AAPL
2016-03-22T00:00:00
24.243553
24.37304
23.900526
23.909613
129,777,600
23.670399
23.138594
22.890616
22.374562
23.1303
24.020021
25.262963
23.79493
23.739172
23.632313
23.257803
23.152415
23.060909
23.344302
23.677074
24.511103
23.903991
23.52078
23.323958
22.699066
22.69747
23.106926
24.23509
24.304294
24.310055
24.29137
24.147107
23.644346
22.805648
21.874113
21.948743
0.500778
0.379321
31.139642
30.690007
9.678895
23.602928
22.827142
21.739764
23.978269
79.008943
22.751045
24.454811
87.600553
86.496667
82.462132
-12.399447
3,021,986,800
0.276773
21
22.866251
23.138594
0.761504
24.661602
21.615586
0.399169
23.289928
24.088267
22.49159
24.454811
21.199474
22.827142
24.132987
23.811163
23.562791
24.38136
24.703183
23.686551
23.211272
22.827142
22.443012
21.896116
21.199474
24.454811
0
0.105007
129,777,600
0
AAPL
2016-03-23T00:00:00
24.109516
24.323056
24.057268
24.189027
102,814,000
23.784211
23.25252
22.963401
22.411508
23.104711
23.992781
25.240395
23.857847
23.806507
23.705729
23.335232
23.226038
23.102031
23.364439
23.685637
24.507107
23.983831
23.613249
23.417719
22.767103
22.723239
23.108698
24.223613
24.270404
24.292825
24.355547
24.246256
23.790978
22.965991
22.008839
21.952973
0.501751
0.403807
32.63308
29.356745
9.258416
23.756267
22.827142
21.739764
23.978269
72.852894
22.751045
24.454811
79.733448
81.870378
68.367917
-20.266552
2,919,172,800
0.215437
20
22.86726
23.25252
0.725157
24.702833
21.802206
0.397709
23.367984
24.163402
22.572567
24.454811
21.637915
23.046363
24.172373
23.971706
23.69986
24.44422
24.644887
23.790023
23.378757
23.046363
22.713969
22.240731
21.637915
24.454811
1
0.031139
0
102,814,000
AAPL
2016-03-24T00:00:00
24.005022
24.136781
23.82783
23.959589
104,532,000
23.886437
23.353724
23.048908
22.439902
23.06619
23.961662
25.217731
23.887282
23.842601
23.751774
23.396122
23.28596
23.137442
23.381296
23.691962
24.502111
24.023978
23.684916
23.497844
22.829594
22.746931
23.10894
24.211321
24.193883
24.223289
24.340454
24.319816
23.923132
23.120237
22.143621
21.959368
0.48846
0.420737
32.991525
27.842602
12.611212
23.78807
22.827142
21.789741
23.978269
64.647741
22.751045
24.454811
73.600321
80.311441
46.787722
-26.399679
2,814,640,800
0.181394
19
22.868198
23.353724
0.678066
24.709856
21.997591
0.381158
23.428654
24.19097
22.666339
24.454811
21.940046
23.197428
24.16328
24.003504
23.897492
24.269292
24.429068
23.861326
23.494171
23.197428
22.900686
22.478206
21.940046
24.454811
1
-0.032175
104,532,000
0
AAPL
2016-03-28T00:00:00
23.895973
24.123143
23.86644
24.07998
77,645,600
23.952997
23.447772
23.132052
22.477729
23.028475
23.93177
25.192887
23.88902
23.852305
23.773959
23.441563
23.332884
23.167188
23.394841
23.696001
24.49608
24.025712
23.736559
23.563003
22.886695
22.768767
23.10764
24.198169
24.067012
24.109256
24.252344
24.359393
24.037119
23.264717
22.275915
21.967396
0.46378
0.429346
33.324366
26.614315
12.054863
24.023189
22.827142
21.82836
23.978269
69.714752
22.751045
24.454811
67.19986
73.51121
37.720578
-32.80014
2,736,995,200
0.185073
18
22.868828
23.447772
0.609602
24.666977
22.228567
0.36623
23.473161
24.205621
22.740701
24.454811
21.955949
23.20538
23.989878
23.842974
23.680927
24.151925
24.298829
23.865079
23.500246
23.20538
22.910514
22.490706
21.955949
24.454811
1
-0.086147
0
77,645,600
AAPL
2016-03-29T00:00:00
24.461634
24.486622
23.825558
23.82783
124,760,400
24.070217
23.572602
23.230189
22.517243
22.998452
23.903755
25.171196
24.003543
23.963092
23.879755
23.534297
23.419711
23.217951
23.422914
23.711162
24.495737
24.118191
23.833117
23.665278
22.964495
22.806482
23.118132
24.190893
24.111873
24.133541
24.246074
24.411489
24.150463
23.408717
22.410697
21.979129
0.484284
0.440334
34.293373
29.706859
10.740777
24.123148
22.843048
21.82836
23.978269
83.018613
22.751045
24.486622
98.560202
79.786794
49.938124
-1.439798
2,861,755,600
0.278482
19
22.870393
23.572602
0.541851
24.656304
22.488899
0.389596
23.567301
24.346494
22.788109
24.486622
22.130868
23.308745
23.961852
23.800561
23.705149
24.057264
24.218555
23.930665
23.586724
23.308745
23.030766
22.635
22.130868
24.486622
0
-0.031862
124,760,400
0
AAPL
2016-03-30T00:00:00
24.888716
25.084082
24.670633
24.681992
182,404,400
24.183348
23.675169
23.36531
22.576099
22.981987
23.876884
25.15323
24.180577
24.131387
24.03498
23.657426
23.532711
23.283471
23.461488
23.73448
24.499647
24.267009
23.958461
23.792857
23.057494
22.856226
23.137636
24.188082
24.393263
24.342976
24.377139
24.498574
24.273546
23.558539
22.551003
21.995874
0.528898
0.458046
35.981472
36.303846
9.671701
24.45482
23.141778
21.82836
23.978269
85.581569
22.751045
25.084082
91.626102
85.795388
83.562312
-8.373898
3,044,160,000
0.219743
20
22.873289
23.675169
0.587575
24.850318
22.50002
0.4128
23.69315
24.51875
22.86755
25.084082
22.635186
23.859634
24.257938
24.029254
23.596873
24.690318
24.919003
24.506142
24.148604
23.859634
23.570664
23.15925
22.635186
25.084082
0
0.01471
182,404,400
0
AAPL
2016-03-31T00:00:00
24.759222
24.965947
24.734233
24.925057
103,553,600
24.251954
23.768763
23.482438
22.634489
22.962138
23.849999
25.134897
24.296306
24.245539
24.146401
23.757589
23.627058
23.341344
23.495639
23.754772
24.50223
24.371714
24.061704
23.900081
23.143107
22.902995
23.155108
24.184162
24.707304
24.597962
24.548763
24.596846
24.397859
23.709738
22.693798
22.016612
0.547494
0.475936
37.548993
34.910797
9.300579
24.45482
23.141778
21.82836
23.835923
81.582811
23.057724
25.084082
83.96829
91.384865
72.237991
-16.03171
2,940,606,400
0.152655
19
22.874824
23.768763
0.604324
24.977411
22.560115
0.395438
23.794681
24.585557
23.003805
25.084082
22.751045
23.917564
24.881144
24.678205
24.467695
25.091654
25.294592
24.533485
24.192862
23.917564
23.642265
23.250315
22.751045
25.084082
1
-0.045543
0
103,553,600
AAPL
2016-04-01T00:00:00
24.986393
24.988665
24.579759
24.711518
103,496,000
24.347137
23.865197
23.602656
22.696835
22.954326
23.826652
25.116938
24.434324
24.38024
24.275631
23.869298
23.731622
23.405856
23.534869
23.779161
24.507048
24.505248
24.177669
24.01577
23.235338
22.956265
23.177611
24.182684
24.988372
24.857325
24.73949
24.712191
24.526413
23.864256
22.840414
22.041774
0.573947
0.495538
38.342874
32.538001
11.236077
24.45482
23.360998
21.82836
23.733121
81.447946
23.121329
25.084082
95.022863
90.205752
68.376742
-4.977137
3,044,102,400
0.156709
20
22.87654
23.865197
0.637841
25.14088
22.589514
0.406634
23.908177
24.721446
23.094909
25.084082
22.751045
23.917564
24.819801
24.673654
24.588087
24.905368
25.051515
24.533485
24.192862
23.917564
23.642265
23.250315
22.751045
25.084082
0
0.003167
103,496,000
0
AAPL
2016-04-04T00:00:00
25.243093
25.486165
25.049998
25.084074
149,424,800
24.465266
23.957314
23.73178
22.76653
22.952046
23.805556
25.100598
24.596078
24.537122
24.424471
23.994189
23.847889
23.477904
23.579822
23.808149
24.514371
24.668149
24.308897
24.141958
23.335192
23.016496
23.205659
24.18394
25.212301
25.112771
24.961142
24.85043
24.662834
24.024261
22.992255
22.071888
0.608609
0.518152
39.699937
38.040304
10.313427
24.655861
23.713106
21.852214
23.648392
82.674409
23.591568
25.486165
87.170282
88.720478
89.637205
-12.829718
3,193,527,200
0.125072
21
22.879313
23.957314
0.697483
25.35228
22.562348
0.423996
24.035312
24.883305
23.18732
25.486165
22.751045
24.118605
24.851606
24.714546
24.4427
25.123452
25.260512
24.840677
24.441349
24.118605
23.795861
23.336361
22.751045
25.486165
0
0.044799
149,424,800
0
AAPL
2016-04-05T00:00:00
24.945496
25.154493
24.8569
24.877346
106,314,800
24.553862
24.0475
23.850998
22.807135
22.951792
23.782591
25.082121
24.665961
24.611372
24.504629
24.080671
23.932321
23.535457
23.615761
23.830671
24.518661
24.755464
24.40301
24.23532
23.420641
23.068955
23.228232
24.182396
25.267711
25.226641
25.124688
24.969976
24.793131
24.181922
23.144539
22.105225
0.60509
0.53554
40.218334
35.607109
12.851946
24.655861
23.721057
21.869819
23.473285
71.071342
23.759674
25.486165
68.683908
83.625684
65.223722
-31.316092
3,087,212,400
0.111434
20
22.881035
24.0475
0.703072
25.453644
22.641357
0.408419
24.121996
24.938835
23.305157
25.486165
22.751045
24.118605
25.259752
25.033339
24.823585
25.469506
25.695919
24.840677
24.441349
24.118605
23.795861
23.336361
22.751045
25.486165
1
-0.01983
106,314,800
0
AAPL
2016-04-06T00:00:00
25.206741
25.211286
24.806922
25.040908
105,616,400
24.650181
24.16029
23.945773
22.861913
22.952461
23.770824
25.066384
24.774117
24.719621
24.612646
24.183041
24.030353
23.600997
23.657629
23.85792
24.525508
24.874169
24.513414
24.339608
23.514743
23.128296
23.256433
24.183636
25.293512
25.280649
25.260669
25.087651
24.920479
24.339701
23.299224
22.142484
0.616278
0.551687
40.777282
34.156566
11.987361
24.655861
23.808517
21.869819
23.180687
70.50085
23.825558
25.486165
83.173406
79.675865
63.724329
-16.826594
3,192,828,800
0.157124
21
22.882958
24.16029
0.698829
25.557948
22.762631
0.409231
24.225305
25.043767
23.406844
25.486165
22.751045
24.118605
24.985629
24.816766
24.688036
25.114359
25.283223
24.840677
24.441349
24.118605
23.795861
23.336361
22.751045
25.486165
0
0.025011
105,616,400
0
AAPL
2016-04-07T00:00:00
24.65699
25.084068
24.561579
24.977298
127,207,600
24.704928
24.244569
24.016559
22.903211
22.95291
23.75505
25.046767
24.750692
24.708233
24.619468
24.226128
24.078556
23.642409
23.683928
23.873743
24.526816
24.875407
24.560718
24.394317
23.585139
23.173152
23.273981
24.179563
25.124067
25.16462
25.239176
25.15674
25.024541
24.484884
23.449374
22.181116
0.574165
0.556183
40.376586
30.617489
14.685533
24.655861
24.060675
21.976589
23.180687
59.500442
23.825558
25.486165
50.067967
67.308427
37.02395
-49.932033
3,065,621,200
0.111289
20
22.884724
24.244569
0.647671
25.539911
22.949228
0.430812
24.266418
25.128042
23.404794
25.486165
22.751045
24.118605
25.074983
24.938681
24.67062
25.343044
25.479347
24.840677
24.441349
24.118605
23.795861
23.336361
22.751045
25.486165
1
-0.036774
0
127,207,600
AAPL
2016-04-08T00:00:00
24.684259
24.936416
24.572945
24.741052
94,326,800
24.772852
24.329644
24.08162
22.974743
22.962609
23.740431
25.027936
24.737405
24.703875
24.629436
24.267776
24.125148
23.683266
23.710252
23.889793
24.528383
24.871649
24.602594
24.445679
23.654984
23.218714
23.292382
24.175956
24.898161
24.982892
25.130522
25.184772
25.106914
24.61634
23.594835
22.221014
0.536803
0.552307
40.004511
28.806593
13.816945
24.655861
24.118605
21.978176
23.118554
59.500607
23.825558
25.486165
51.710099
61.65049
28.987972
-48.289901
3,159,948,000
0.099682
21
22.886051
24.329644
0.58158
25.492804
23.166484
0.435518
24.306213
25.177248
23.435177
25.486165
23.057724
24.271944
24.767546
24.451023
24.245057
24.973512
25.290035
24.913053
24.5585
24.271944
23.985388
23.57741
23.057724
25.486165
0
0.010583
0
94,326,800
AAPL
2016-04-11T00:00:00
24.766035
25.127236
24.722874
24.754678
117,630,000
24.859858
24.406427
24.136232
23.044883
22.969483
23.734266
25.008304
24.743131
24.715176
24.650451
24.313072
24.174447
23.725727
23.738036
23.907144
24.530747
24.87041
24.644155
24.498326
23.72523
23.266172
23.312691
24.17335
24.727845
24.811002
25.000383
25.186486
25.172758
24.735522
23.735469
22.262281
0.507936
0.543433
39.995892
29.834556
12.821626
25.023872
24.118605
22.071315
23.118554
60.527966
23.825558
25.486165
56.634543
52.804203
33.467666
-43.365457
3,277,578,000
0.020745
22
22.887778
24.406427
0.527686
25.461799
23.351055
0.426431
24.350005
25.202866
23.497144
25.486165
23.121329
24.303747
24.731207
24.525998
24.367736
24.889469
25.094678
24.928064
24.582798
24.303747
24.024697
23.627404
23.121329
25.486165
0
0.05102
117,630,000
0
AAPL
2016-04-12T00:00:00
25.088619
25.102249
24.684257
24.838731
108,929,200
24.922556
24.496387
24.214106
23.106789
22.980958
23.72717
24.990968
24.812229
24.783075
24.717862
24.383576
24.244768
23.779174
23.773578
23.93054
24.536298
24.912003
24.709125
24.571587
23.805377
23.321939
23.339509
24.174149
24.751204
24.793923
24.949672
25.194656
25.233254
24.848987
23.873606
22.305909
0.505265
0.535799
39.831951
27.799577
12.577232
25.023872
24.118605
22.303026
22.810141
62.093409
23.825558
25.486165
76.060218
61.468287
34.163627
-23.939782
3,386,507,200
0.048882
23
22.889649
24.496387
0.47829
25.452966
23.539808
0.422536
24.420349
25.265422
23.575277
25.486165
23.591568
24.538866
24.872048
24.616861
24.467687
25.021223
25.27641
25.03904
24.762429
24.538866
24.315304
23.997012
23.591568
25.486165
0
0.085339
108,929,200
0
AAPL
2016-04-13T00:00:00
25.452089
25.520239
25.170399
25.170399
133,029,200
24.978894
24.581121
24.314151
23.180076
22.993123
23.724815
24.97629
24.940201
24.904714
24.83082
24.480714
24.337639
23.844778
23.817749
23.96067
24.545411
25.008281
24.800145
24.666816
23.897349
23.386969
23.373666
24.178737
25.006098
24.955107
25.015899
25.232111
25.299029
24.962516
24.012426
22.353022
0.526409
0.533921
40.364667
32.667286
11.6905
25.040909
24.135642
22.342702
22.799974
68.029128
23.825558
25.520239
95.978603
76.224455
59.948541
-4.021397
3,519,536,400
0.075831
24
22.892306
24.581121
0.490442
25.562004
23.600238
0.434381
24.51861
25.387373
23.649848
25.520239
23.759674
24.639957
24.958375
24.814502
24.540384
25.232493
25.376367
25.104746
24.847703
24.639957
24.43221
24.136435
23.759674
25.520239
0
0.114255
133,029,200
0
AAPL
2016-04-14T00:00:00
25.465715
25.531595
25.290796
25.356675
101,895,600
25.049543
24.650748
24.413924
23.262447
23.007217
23.714463
24.964165
25.045304
25.006714
24.928496
24.57026
24.424414
23.908345
23.861117
23.990473
24.554568
25.096794
24.884392
24.755398
23.986982
23.452037
23.408139
24.183607
25.314685
25.203846
25.148979
25.290236
25.369273
25.075163
24.151323
22.403205
0.538062
0.534749
40.876211
31.531404
11.215426
25.046587
24.14132
22.452313
22.799974
70.106025
23.825558
25.531595
96.138454
89.392425
60.049141
-3.861546
3,621,432,000
0.058295
25
22.894348
24.650748
0.512869
25.676487
23.62501
0.429513
24.608811
25.467837
23.749784
25.531595
23.825558
24.678576
25.380909
25.241579
25.03107
25.591419
25.730749
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
0
0.138407
101,895,600
0
AAPL
2016-04-15T00:00:00
24.954588
25.511155
24.927329
25.467992
187,756,000
25.046363
24.69675
24.492797
23.326145
23.018141
23.695633
24.948478
25.027161
24.997237
24.93251
24.605199
24.465197
23.949374
23.889892
24.009564
24.558548
25.07953
24.913329
24.796988
24.053341
23.503284
23.432696
24.183512
25.392991
25.303986
25.200017
25.316766
25.426801
25.177431
24.283799
22.453986
0.500287
0.527857
39.940777
28.506667
16.111637
25.046587
24.14132
22.527846
22.799974
63.119348
23.825558
25.531595
66.178525
86.098527
34.843446
-33.821475
3,433,676,000
-0.017772
24
22.897357
24.69675
0.495663
25.688077
23.705423
0.452879
24.641742
25.5475
23.735984
25.531595
23.825558
24.678576
25.429369
25.327142
25.188569
25.567942
25.670168
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
1
0.058365
0
187,756,000
AAPL
2016-04-18T00:00:00
24.416195
24.750133
24.293523
24.736503
243,286,000
24.963673
24.714469
24.54023
23.375577
23.016102
23.670245
24.928788
24.904968
24.891593
24.853077
24.588016
24.461427
23.96768
23.903742
24.017616
24.557132
24.964954
24.886609
24.791095
24.096088
23.540075
23.446965
24.178215
25.114371
25.138383
25.096651
25.273655
25.457262
25.25978
24.404118
22.502947
0.422041
0.506694
37.23882
25.521333
24.464936
24.912559
24.294659
22.531821
22.799974
49.433048
24.293523
25.531595
9.908297
57.408425
-19.331572
-90.091703
3,190,390,000
-0.069464
23
22.900225
24.714469
0.477782
25.670034
23.758905
0.452879
24.620261
25.52602
23.714503
25.531595
23.825558
24.678576
25.131024
24.750893
24.547198
25.334719
25.71485
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
1
-0.010363
0
243,286,000
AAPL
2016-04-19T00:00:00
24.286703
24.534317
24.132228
24.507056
129,539,600
24.897794
24.725828
24.580121
23.434141
23.016614
23.647063
24.908629
24.781315
24.781613
24.765943
24.560624
24.447987
23.980191
23.91382
24.022944
24.554441
24.841869
24.84587
24.771593
24.131818
23.573511
23.459172
24.171826
24.660493
24.80084
24.886379
25.165825
25.458946
25.322046
24.511929
22.549631
0.345598
0.474475
34.808524
23.883012
25.469534
24.831911
24.326462
22.575551
22.799974
41.885961
24.132228
25.531595
11.038948
29.041923
-36.101016
-88.961052
3,060,850,400
-0.05999
22
22.901618
24.725828
0.463891
25.65361
23.798045
0.437139
24.588494
25.462772
23.714215
25.531595
23.825558
24.678576
24.486617
24.223101
24.030007
24.679711
24.943227
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
1
-0.069073
0
129,539,600
AAPL
2016-04-20T00:00:00
24.336681
24.554764
24.09361
24.225369
122,444,000
24.810788
24.730484
24.603292
23.489207
23.023999
23.621828
24.889213
24.692388
24.700716
24.699902
24.540266
24.439425
23.994171
23.924948
24.029157
24.552274
24.739848
24.808808
24.752867
24.167212
23.60825
23.472828
24.166135
24.281741
24.462883
24.658145
25.020146
25.436168
25.36638
24.608465
22.594436
0.285755
0.436731
32.643593
22.128502
24.213662
24.812602
24.561581
22.70163
22.799974
44.180173
24.09361
25.531595
16.903615
12.616953
-37.519314
-83.096385
3,183,294,400
-0.08075
23
22.90298
24.730484
0.45924
25.648964
23.812005
0.453528
24.564512
25.471567
23.657456
25.531595
23.825558
24.678576
24.317749
24.101181
23.91566
24.503271
24.719839
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
0
-0.018925
122,444,000
0
AAPL
2016-04-21T00:00:00
24.07317
24.291252
23.970942
24.291252
126,210,000
24.752406
24.728667
24.603292
23.539094
23.027599
23.595878
24.868827
24.568544
24.586617
24.603482
24.497803
24.411252
23.997269
23.928849
24.030029
24.547507
24.605736
24.746207
24.712088
24.190112
23.63586
23.481765
24.158016
24.021657
24.162026
24.403466
24.842678
25.38488
25.389336
24.691912
22.636484
0.214592
0.392303
30.929612
20.822032
24.764271
24.751269
24.645635
22.893023
22.717501
37.546467
23.970942
25.531595
6.550298
11.49762
-58.689341
-93.449702
3,057,084,400
-0.073444
22
22.904123
24.728667
0.461891
25.652448
23.804885
0.450444
24.517717
25.418606
23.616828
25.531595
23.825558
24.678576
24.328352
24.10194
23.867198
24.563094
24.789506
25.12897
24.879889
24.678576
24.477264
24.19065
23.825558
25.531595
1
-0.075954
0
126,210,000
AAPL
2016-04-22T00:00:00
24.007288
24.189024
23.766489
23.855085
134,732,400
24.684708
24.72878
24.602202
23.590934
23.038274
23.569767
24.851606
24.456293
24.481284
24.51176
24.45321
24.380178
23.997662
23.930913
24.029578
24.542132
24.47026
24.677504
24.666242
24.208473
23.661641
23.489912
24.149443
23.883791
23.954301
24.152131
24.654248
25.309783
25.391773
24.762334
22.675818
0.151137
0.34407
29.810019
19.3972
26.380772
24.649042
24.649042
23.021374
22.528841
32.222228
23.766489
25.531595
13.642198
12.36537
-70.046128
-86.357802
2,922,352,000
-0.071243
21
22.905272
24.72878
0.461704
25.652188
23.805372
0.444928
24.469105
25.35896
23.57925
25.531595
23.766489
24.649042
24.111788
23.932324
23.791478
24.252634
24.432098
25.11503
24.857324
24.649042
24.440759
24.144221
23.766489
25.531595
1
-0.124334
134,732,400
0
AAPL
2016-04-25T00:00:00
23.870987
24.000474
23.7415
23.852813
112,126,400
24.595204
24.727531
24.594569
23.642638
23.053187
23.541186
24.836502
24.339232
24.370321
24.413179
24.400281
24.341009
23.992694
23.929336
24.026438
24.535454
24.32231
24.595809
24.609994
24.219456
23.683555
23.495877
24.139686
23.78865
23.819095
23.923087
24.463485
25.214969
25.374776
24.819128
22.712302
0.088826
0.293021
28.82748
18.537877
25.628572
24.636548
24.636548
23.039549
22.530845
33.790335
23.7415
25.531595
7.233508
9.142001
-78.840045
-92.766492
2,810,225,600
-0.04744
20
22.906109
24.727531
0.464104
25.655738
23.799323
0.436327
24.412141
25.284796
23.539487
25.531595
23.7415
24.636548
23.9876
23.786176
23.565065
24.208712
24.410136
25.109133
24.847779
24.636548
24.425316
24.124581
23.7415
25.531595
1
-0.165078
112,126,400
0
AAPL
2016-04-26T00:00:00
23.705154
23.920967
23.605201
23.605201
224,064,800
24.456857
24.689707
24.580393
23.689707
23.078692
23.513115
24.816975
24.212416
24.249382
24.304253
24.337088
24.292097
23.981418
23.923436
24.020076
24.527192
24.160483
24.49844
24.541578
24.221907
23.700712
23.499124
24.128428
23.686711
23.71172
23.735909
24.265111
25.104023
25.339988
24.861583
22.745647
0.025766
0.23957
28.229842
17.543506
26.569211
24.568398
24.568398
23.042955
22.534251
26.676147
23.605201
25.531595
5.188631
8.688112
-86.802614
-94.811369
2,586,160,800
-0.118491
19
22.907489
24.689707
0.514955
25.719617
23.659797
0.429999
24.344809
25.204807
23.484812
25.531595
23.605201
24.568398
23.870987
23.7415
23.612014
24.000474
24.12996
25.076966
24.795712
24.568398
24.341083
24.017449
23.605201
25.531595
1
-0.199088
224,064,800
0
AAPL
2016-04-27T00:00:00
22.221735
22.423916
21.735592
21.808286
458,408,400
24.133822
24.556358
24.499521
23.695068
23.082882
23.472605
24.787365
23.81428
23.880719
23.983865
24.144783
24.132838
23.912411
23.878655
23.984465
24.504252
23.754098
24.263395
24.360143
24.16434
23.67816
23.473552
24.102605
23.166207
23.270913
23.335441
23.954058
24.941015
25.266393
24.87551
22.770468
-0.14227
0.163202
30.156123
12.896683
44.674922
23.623373
23.633593
23.19743
22.664872
20.678388
21.735592
25.531595
12.806706
8.409615
-204.383135
-87.193294
2,127,752,400
-0.047656
18
22.905074
24.556358
0.751631
26.05962
23.053096
0.524599
24.142612
25.191809
23.093414
25.531595
21.735592
23.633593
23.743774
23.566581
23.428008
23.882347
24.05954
24.635738
24.081522
23.633593
23.185665
22.547937
21.735592
25.531595
1
-0.227171
458,408,400
0
AAPL
2016-04-28T00:00:00
21.542501
22.235368
21.410743
22.174033
328,970,800
23.7415
24.395522
24.39684
23.680121
23.073285
23.427743
24.754415
23.359924
23.455588
23.608271
23.908212
23.933582
23.819473
23.817177
23.936109
24.474782
23.282948
23.976361
24.13268
24.079925
23.637624
23.435332
24.070318
22.316273
22.550793
22.728045
23.522178
24.718599
25.150016
24.857796
22.784867
-0.326484
0.065265
32.186572
11.520765
44.111468
23.080438
23.471169
23.215035
22.664872
17.304868
21.410743
25.531595
3.197369
7.064235
-204.126143
-96.802631
1,798,781,600
-0.088672
17
22.901638
24.395522
1.006789
26.409099
22.381944
0.557538
23.894982
25.010059
22.779905
25.531595
21.410743
23.471169
22.127081
21.830246
21.438757
22.51857
22.815405
24.559074
23.957429
23.471169
22.984908
22.292605
21.410743
25.531595
1
-0.250046
0
328,970,800
AAPL
2016-04-29T00:00:00
21.294882
21.517509
21.015464
21.351674
274,126,000
23.37553
24.210946
24.288434
23.668671
23.056079
23.371751
24.718872
22.946916
23.062733
23.252365
23.670636
23.730605
23.72047
23.750801
23.883808
24.443141
22.838109
23.681062
23.894068
23.986386
23.590824
23.393097
24.035895
21.430412
21.757193
22.041636
23.006657
24.444045
24.994586
24.810862
22.788865
-0.486844
-0.045157
34.338478
10.732648
46.22451
22.785114
23.273529
23.291705
22.664872
15.082246
21.015464
25.531595
6.187104
7.397059
-202.568121
-93.812896
1,524,655,600
-0.105272
16
22.898268
24.210946
1.210531
26.632008
21.789884
0.563543
23.647354
24.774439
22.520268
25.531595
21.015464
23.273529
21.729537
21.223707
20.904912
22.048332
22.554163
24.465788
23.806433
23.273529
22.740626
21.981916
21.015464
25.531595
1
-0.268354
0
274,126,000
AAPL
2016-05-02T00:00:00
21.272169
21.372124
20.990479
21.347136
192,640,400
23.061127
24.0124
24.183482
23.657767
23.046313
23.317227
24.681323
22.611967
22.737176
22.947719
23.452594
23.541494
23.624458
23.685574
23.832092
24.411589
22.455679
23.401179
23.662047
23.892406
23.543879
23.351521
24.001599
20.831964
21.136644
21.449019
22.46581
24.13186
24.807705
24.739028
22.783508
-0.608746
-0.157875
36.353082
10.189087
44.215004
22.772622
23.261037
23.307606
22.664872
9.14389
20.990479
25.531595
6.2031
5.195857
-179.316822
-93.7969
1,332,015,200
-0.072203
15
22.895876
24.0124
1.349951
26.712302
21.312498
0.560947
23.421145
24.543039
22.299252
25.531595
20.990479
23.261037
21.275952
21.034394
20.773907
21.536439
21.777996
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
1
-0.282666
0
192,640,400
AAPL
2016-05-03T00:00:00
21.622009
21.749224
21.281255
21.399382
227,325,200
22.794658
23.846226
24.069897
23.650043
23.034794
23.266314
24.64428
22.413975
22.534418
22.743764
23.286177
23.393842
23.545931
23.631269
23.788328
24.383832
22.194022
23.173523
23.465011
23.812572
23.506397
23.317953
23.971158
20.737108
20.864616
21.07358
21.980753
23.805486
24.603439
24.649937
22.771386
-0.669408
-0.260181
37.177358
14.583973
41.39298
22.640866
23.261037
23.425166
22.664872
8.877974
20.990479
25.531595
13.906937
8.765713
-137.876528
-86.093063
1,559,340,400
-0.028408
16
22.893667
23.846226
1.431157
26.70854
20.983911
0.564192
23.249799
24.378183
22.121415
25.531595
20.990479
23.261037
21.211591
21.051057
20.829946
21.432703
21.593236
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
0
-0.193489
227,325,200
0
AAPL
2016-05-04T00:00:00
21.397112
21.785572
21.313058
21.626552
164,102,000
22.500701
23.655744
23.930233
23.647771
23.027477
23.219049
24.603369
22.210602
22.327635
22.536587
23.114444
23.240247
23.461663
23.572476
23.740977
24.354114
21.939922
22.940274
23.259412
23.724222
23.4633
23.280939
23.938848
20.886468
20.853059
20.850507
21.567557
23.470064
24.3839
24.544491
22.752786
-0.727247
-0.353594
37.84484
14.144705
38.754556
22.589752
23.261037
23.483098
22.680778
8.212791
20.990479
25.511155
8.994955
9.701664
-123.437713
-91.005045
1,395,238,400
-0.085852
15
22.891797
23.655744
1.492746
26.641236
20.670253
0.580743
23.073353
24.234839
21.911867
25.531595
20.990479
23.261037
21.550829
21.352435
21.08286
21.820404
22.018798
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
1
-0.216275
0
164,102,000
AAPL
2016-05-05T00:00:00
21.310265
21.499964
21.182276
21.483965
143,562,000
22.22441
23.488408
23.792275
23.637357
23.020418
23.169673
24.563502
22.030535
22.142659
22.347922
22.950428
23.091787
23.377295
23.512944
23.692845
24.323827
21.72348
22.716895
23.057876
23.632555
23.41811
23.243141
23.906081
21.074391
20.96528
20.746303
21.226685
23.135573
24.154026
24.425203
22.728567
-0.771203
-0.437116
38.597082
13.520699
38.860986
22.495476
23.261037
23.798299
22.979508
8.996895
20.990479
24.750133
8.505714
10.469202
-115.204591
-91.494286
1,251,676,400
-0.070882
14
22.89007
23.488408
1.560638
26.609685
20.367131
0.561733
22.90544
24.028906
21.781974
25.531595
20.990479
23.261037
21.498581
21.21159
21.026067
21.684103
21.971094
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
1
-0.234676
0
143,562,000
AAPL
2016-05-06T00:00:00
21.191414
21.358256
20.992572
21.339974
174,799,600
21.942823
23.313766
23.640476
23.621566
23.011382
23.125864
24.529234
21.862711
21.969705
22.169997
22.790517
22.945604
23.291574
23.451851
23.643311
24.292658
21.535662
22.498133
22.85781
23.536636
23.369979
23.203967
23.872528
21.155101
21.063897
20.732431
20.946195
22.809959
23.917959
24.294094
22.699344
-0.806334
-0.51096
39.485041
12.819631
39.535847
22.455723
23.261037
23.798299
22.979508
9.934814
20.990479
24.554764
5.637448
7.712705
-106.431229
-94.362552
1,076,876,800
-0.055351
13
22.887814
23.313766
1.614285
26.542335
20.085196
0.540634
22.742199
23.823468
21.66093
25.531595
20.990479
23.261037
21.330835
21.161705
21.013146
21.479394
21.648523
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
1
-0.249236
0
174,799,600
AAPL
2016-05-09T00:00:00
21.207415
21.431395
21.161703
21.255411
131,745,600
21.676466
23.135835
23.479049
23.605414
23.004036
23.083796
24.495113
21.731651
21.831107
22.021908
22.646599
22.811897
23.209842
23.392787
23.595076
24.261959
21.401951
22.297528
22.670651
23.441963
23.322506
23.165978
23.839475
21.160391
21.124459
20.791545
20.724781
22.499326
23.682243
24.154697
22.666115
-0.823393
-0.573447
40.084258
13.385233
37.972078
21.707198
23.261037
23.907909
22.979508
10.632241
20.990479
24.554764
6.086367
6.743176
-88.580971
-93.913633
1,208,622,400
-0.053681
14
22.886134
23.135835
1.641675
26.419184
19.852485
0.531177
22.596029
23.658384
21.533674
25.531595
20.990479
23.261037
21.180748
21.003239
20.815063
21.368923
21.546432
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
0
-0.160438
0
131,745,600
AAPL
2016-05-10T00:00:00
21.351402
21.385686
21.051999
21.330833
134,747,200
21.44109
22.948974
23.335285
23.593141
22.983185
23.047665
24.46245
21.655602
21.743888
21.918753
22.528854
22.699552
23.136962
23.339066
23.550646
24.232999
21.342849
22.127582
22.506986
23.353571
23.279015
23.131674
23.808194
21.188932
21.177333
20.906074
20.569702
22.210605
23.452349
24.011669
22.630328
-0.815889
-0.621935
40.762191
12.715107
37.716967
21.612924
23.261037
24.184484
23.180549
12.730005
20.990479
24.291252
10.934501
7.552772
-76.728788
-89.065499
1,343,369,600
-0.051913
15
22.884566
22.948974
1.620255
26.189484
19.708463
0.522073
22.477493
23.521639
21.433348
25.531595
20.990479
23.261037
21.266838
21.10228
20.997145
21.371972
21.53653
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
0
-0.083713
134,747,200
0
AAPL
2016-05-11T00:00:00
21.143415
21.385681
21.131987
21.365112
114,876,400
21.333258
22.73354
23.172752
23.559262
22.965526
23.007534
24.430685
21.553164
21.634711
21.79947
22.402905
22.579849
23.058784
23.281286
23.502979
24.202256
21.288726
21.955625
22.338381
23.257503
23.2306
23.093966
23.775169
21.18228
21.181494
20.990163
20.465526
21.938074
23.225451
23.865458
22.591979
-0.817303
-0.661008
41.3917
12.214428
36.231798
21.388026
23.261037
24.188459
23.180549
12.908976
20.990479
24.189024
4.781432
7.267433
-67.611445
-95.218568
1,228,493,200
-0.101994
14
22.883051
22.73354
1.555052
25.843643
19.623437
0.514069
22.350438
23.378577
21.322299
25.531595
20.990479
23.261037
21.263029
21.140372
20.929342
21.474059
21.596716
24.459892
23.796889
23.261037
22.725185
21.962278
20.990479
25.531595
1
-0.117695
0
114,876,400
AAPL
2016-05-12T00:00:00
20.647453
21.205123
20.448614
21.19141
305,258,800
21.243754
22.492627
23.01237
23.514465
22.939598
22.967775
24.395757
21.372022
21.45521
21.622237
22.243318
22.431203
22.964222
23.211975
23.446433
24.166885
21.164034
21.75695
22.144127
23.143314
23.169599
23.047231
23.737525
21.013061
21.041682
20.94563
20.375855
21.668837
22.993671
23.712295
22.549926
-0.848661
-0.698539
42.663447
10.843268
42.305006
21.117093
22.990104
24.232189
23.180549
11.641272
20.448614
24.000474
5.598187
7.104707
-74.939508
-94.401813
923,234,400
-0.145292
13
22.877893
22.492627
1.480962
25.454551
19.530703
0.537925
22.188249
23.264099
21.1124
25.511155
20.448614
22.979884
21.220361
21.055041
20.966667
21.308735
21.474055
24.316395
23.577264
22.979884
22.382504
21.531997
20.448614
25.511155
1
-0.146162
0
305,258,800
AAPL
2016-05-13T00:00:00
20.688597
20.951433
20.56975
20.56975
177,571,200
21.183125
22.279327
22.852544
23.467082
22.93401
22.935093
24.361472
21.235337
21.315825
21.4786
22.10198
22.297156
22.874982
23.14557
23.391823
24.132275
21.063097
21.585137
21.965375
23.032496
23.110362
23.002099
23.700638
20.789864
20.854554
20.842472
20.315392
21.408375
22.759759
23.554043
22.505266
-0.860275
-0.730886
43.844356
10.219913
39.872987
21.117093
22.990104
24.358268
23.180549
12.860154
20.448614
23.920967
6.911255
5.763625
-64.519019
-93.088745
1,100,805,600
-0.119337
14
22.874959
22.279327
1.413377
25.106082
19.452573
0.546203
22.045425
23.137831
20.953019
24.750133
20.448614
22.599373
20.767063
20.329004
20.010554
21.085513
21.523572
23.734974
23.106952
22.599373
22.091794
21.369139
20.448614
24.750133
0
-0.069769
177,571,200
0
AAPL
2016-05-16T00:00:00
21.456533
21.573096
20.946862
21.11599
245,039,200
21.201562
22.131344
22.720164
23.428198
22.936643
22.907153
24.331721
21.279576
21.341409
21.475205
22.043303
22.232493
22.819356
23.101122
23.3535
24.105651
21.112807
21.506776
21.85799
22.953651
23.071481
22.972821
23.671733
20.836629
20.874577
20.874392
20.339244
21.181658
22.539976
23.400022
22.461876
-0.798311
-0.744371
43.035494
17.756021
34.870227
21.117093
22.990104
24.387233
23.180549
26.991207
20.448614
22.423916
51.026108
21.178517
-33.096966
-48.973892
1,345,844,800
-0.051368
15
22.872341
22.131344
1.330371
24.792087
19.470602
0.586827
21.98934
23.162994
20.815687
24.554764
20.448614
22.501689
20.736593
20.521754
20.35491
20.903436
21.118276
23.585712
22.986215
22.501689
22.017163
21.32733
20.448614
24.554764
0
-0.004105
245,039,200
0
AAPL
2016-05-17T00:00:00
21.367397
21.643946
21.257693
21.609664
187,667,600
21.1761
21.985379
22.571315
23.39271
22.928297
22.878548
24.302722
21.297141
21.346134
21.458619
21.981857
22.165947
22.762417
23.055497
23.314172
24.078405
21.142959
21.434019
21.753931
22.872835
23.030185
22.942331
23.642237
21.048003
21.016185
20.983448
20.416154
20.984575
22.332671
23.249407
22.419963
-0.747777
-0.745052
42.093655
17.788722
32.927344
21.04628
22.990104
24.571239
23.180549
37.767758
20.448614
22.235368
51.421939
36.453101
-23.162183
-48.578061
1,158,177,200
-0.063446
14
22.870216
21.985379
1.238416
24.46221
19.508548
0.473733
21.930108
22.877574
20.982641
24.554764
20.448614
22.501689
21.325497
21.077898
20.699263
21.704132
21.951731
23.585712
22.986215
22.501689
22.017163
21.32733
20.448614
24.554764
1
-0.047942
0
187,667,600
AAPL
2016-05-18T00:00:00
21.611948
21.760508
21.458818
21.520528
168,249,600
21.197584
21.849142
22.417709
23.36593
22.925953
22.84927
24.278148
21.360102
21.394464
21.482208
21.948229
22.123332
22.7173
23.017509
23.280464
24.053863
21.222204
21.398454
21.680133
22.803001
22.995544
22.917249
23.615463
21.375879
21.260729
21.155782
20.546947
20.823193
22.141905
23.105301
22.380666
-0.680155
-0.732073
40.899354
18.471452
31.032243
21.104561
22.990104
24.571239
23.180549
51.135686
20.448614
21.785572
87.013521
63.153856
-10.174127
-12.986479
1,326,426,800
-0.063739
15
22.868625
21.849142
1.109277
24.067696
19.630588
0.442911
21.899807
22.785628
21.013985
24.291252
20.448614
22.369933
21.423012
21.202078
21.036759
21.588331
21.809265
23.38439
22.823364
22.369933
21.916502
21.270938
20.448614
24.291252
0
0.014817
168,249,600
0
AAPL
2016-05-19T00:00:00
21.529669
21.630233
21.385681
21.630233
121,768,400
21.219524
21.721967
22.260267
23.337096
22.928387
22.820479
24.257419
21.394015
21.419046
21.48951
21.910178
22.077666
22.670726
22.978355
23.245795
24.028747
21.282583
21.368028
21.611822
22.730991
22.9588
22.891119
23.588115
21.6067
21.481133
21.311143
20.702627
20.69359
21.96497
22.966648
22.343583
-0.625987
-0.710856
39.911702
17.78567
30.99045
21.104561
22.990104
24.588276
23.276939
54.059064
20.448614
21.785572
80.859312
73.098257
-8.881003
-19.140688
1,204,658,400
-0.047082
14
22.867401
21.721967
0.979036
23.680039
19.763896
0.422733
21.864555
22.710022
21.019089
24.189024
20.448614
22.318819
21.610425
21.460342
21.308735
21.762031
21.912114
23.306287
22.760187
22.318819
21.87745
21.249061
20.448614
24.189024
1
-0.031597
0
121,768,400
AAPL
2016-05-20T00:00:00
21.762796
21.810792
21.602808
21.630235
128,104,000
21.276663
21.609743
22.132596
23.312697
22.928295
22.796754
24.237004
21.467772
21.481546
21.531554
21.89678
22.053445
22.635121
22.946367
23.216429
24.0062
21.38136
21.371917
21.573555
22.669254
22.928126
22.870174
23.563293
21.765469
21.687048
21.496022
20.880888
20.601992
21.805361
22.835736
22.309522
-0.557817
-0.680248
38.476613
19.82644
29.628664
21.129703
22.979884
24.593954
23.282617
57.906848
20.448614
21.810792
96.476536
88.116456
4.466477
-3.523464
1,332,762,400
-0.034671
15
22.86634
21.609743
0.818818
23.247379
19.972106
0.415553
21.854864
22.68597
21.023758
24.000474
20.448614
22.224544
21.515194
21.400156
21.270643
21.644707
21.759746
23.162235
22.643663
22.224544
21.805424
21.208712
20.448614
24.000474
0
0.028876
128,104,000
0
AAPL
2016-05-23T00:00:00
22.039347
22.213047
21.865646
21.911358
152,074,400
21.359856
21.518161
22.037522
23.288876
22.929559
22.771457
24.217691
21.582087
21.582965
21.609676
21.90974
22.05236
22.611758
22.922498
23.19312
23.986629
21.52003
21.412831
21.566382
22.619319
22.904733
22.855176
23.541426
21.936546
21.876974
21.727079
21.081715
20.552914
21.667234
22.714865
22.279371
-0.47599
-0.639396
36.113328
24.723841
27.541258
21.33083
22.599373
24.593954
23.282617
56.888446
20.448614
22.213047
90.155447
89.163765
21.656238
-9.844553
1,484,836,800
-0.034329
16
22.865398
21.518161
0.634217
22.786594
20.249727
0.413638
21.872434
22.699711
21.045157
23.920967
20.448614
22.18479
21.725466
21.640139
21.517482
21.848123
21.93345
23.101491
22.594528
22.18479
21.775052
21.191697
20.448614
23.920967
0
0.080436
152,074,400
0
AAPL
2016-05-24T00:00:00
22.375315
22.418739
22.133048
22.219899
140,560,800
21.462247
21.451669
21.961066
23.270594
22.943116
22.752727
24.199618
21.740732
21.727028
21.727467
21.952065
22.077203
22.602485
22.908099
23.176926
23.970596
21.704659
21.494465
21.592367
22.583493
22.890147
22.847332
23.523094
22.1844
22.117371
22.005114
21.318034
20.548337
21.554429
22.606656
22.254294
-0.379655
-0.587448
33.616944
26.496016
25.886314
21.433676
22.501689
24.603609
23.282617
65.574854
20.448614
22.418739
97.795884
94.809289
36.20742
-2.204116
1,625,397,600
0.010282
17
22.864883
21.451669
0.429549
22.310767
20.592571
0.406987
21.920327
22.734301
21.106353
22.423916
20.448614
21.436265
22.039347
21.865646
21.691945
22.213047
22.386748
21.957745
21.66935
21.436265
21.203179
20.871328
20.448614
22.423916
0
0.124118
140,560,800
0
AAPL
2016-05-25T00:00:00
22.768421
22.795846
22.423306
22.551295
152,675,200
21.624748
21.479003
21.898336
23.250814
22.958917
22.742583
24.178787
21.94627
21.916372
21.887613
22.026279
22.130374
22.608993
22.904423
23.168837
23.958634
21.942145
21.61987
21.654471
22.5638
22.88555
22.847643
23.508853
22.534532
22.428825
22.319189
21.598415
20.590343
21.469965
22.514062
22.235499
-0.268493
-0.523657
32.070956
30.724416
24.153787
21.682798
22.501689
24.579187
23.282617
71.153633
20.448614
22.795846
98.831594
95.594308
52.145198
-1.168406
1,778,072,800
-0.004932
18
22.864773
21.479003
0.493731
22.466464
20.491542
0.414333
22.001098
22.829764
21.172432
22.795846
20.448614
21.62223
22.309034
22.199329
22.023343
22.48502
22.594725
22.241899
21.899203
21.62223
21.345256
20.950921
20.448614
22.795846
0
0.160846
152,675,200
0
AAPL
2016-05-26T00:00:00
22.948984
23.022121
22.544445
22.78214
225,324,800
21.854901
21.549327
21.853368
23.22833
22.977185
22.734041
24.165867
22.146813
22.10412
22.050901
22.110162
22.193344
22.622326
22.905595
23.164483
23.948588
22.182915
21.759868
21.73529
22.551963
22.885289
22.85173
23.496616
22.889126
22.763386
22.642074
21.911455
20.676332
21.412325
22.437168
22.223176
-0.163937
-0.451713
31.05041
31.984065
22.325942
21.984491
22.369933
24.687092
23.282617
75.048753
20.448614
23.022121
97.158088
97.928522
60.217178
-2.841912
2,003,397,600
0.101647
19
22.864914
21.549327
0.593364
22.736055
20.3626
0.422332
22.091373
22.936038
21.246708
23.022121
20.448614
21.735367
22.662525
22.529203
22.289984
22.901743
23.035065
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
0
0.191443
225,324,800
0
AAPL
2016-05-27T00:00:00
22.93527
22.962697
22.683863
22.727288
145,364,800
22.079568
21.631347
21.810488
23.206345
22.997452
22.731327
24.150909
22.304504
22.255238
22.186958
22.185172
22.250415
22.634598
22.906376
23.159944
23.938505
22.379346
21.891863
21.818513
22.540471
22.884186
22.855714
23.484371
23.133771
23.021027
22.915287
22.228524
20.796677
21.377651
22.37332
22.216677
-0.081245
-0.377619
30.102761
30.531613
21.312083
22.139907
22.318819
24.698452
23.282617
74.641326
20.448614
23.022121
96.625203
97.538295
61.20292
-3.374797
1,858,032,800
0.130437
18
22.86499
21.631347
0.665348
22.962044
20.30065
0.422985
22.171744
23.017715
21.325773
23.022121
20.448614
21.735367
22.838517
22.654912
22.36084
23.132588
23.316193
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
1
0.116647
145,364,800
0
AAPL
2016-05-31T00:00:00
22.823282
22.946701
22.585587
22.763858
169,228,800
22.216243
21.708902
21.768579
23.181574
23.017952
22.732035
24.135493
22.40826
22.358519
22.284854
22.243182
22.294482
22.641997
22.90419
23.153278
23.927408
22.514567
22.00538
21.89642
22.525449
22.879602
22.857535
23.471161
23.191198
23.136246
23.092914
22.517936
20.940471
21.360423
22.318908
22.214952
-0.024466
-0.306989
28.952089
28.713047
21.663654
22.203901
22.224544
24.649042
23.282617
71.18415
20.448614
23.022121
92.273629
95.352307
57.265393
-7.726371
1,688,804,000
0.120136
17
22.864938
21.708902
0.71017
23.129242
20.288562
0.424944
22.233795
23.083684
21.383907
23.022121
20.448614
21.735367
22.86061
22.758523
22.581775
23.037358
23.139445
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
1
0.052113
169,228,800
0
AAPL
2016-06-01T00:00:00
22.503305
22.750143
22.473594
22.631294
116,693,200
22.329834
21.752967
21.720506
23.150449
23.033307
22.739145
24.117566
22.427269
22.384844
22.318462
22.266829
22.310545
22.636559
22.89364
23.140407
23.913238
22.56676
22.081038
21.952938
22.49885
22.866059
22.853006
23.45492
23.020301
23.051791
23.116099
22.73673
21.091505
21.351986
22.269122
22.216197
-0.005228
-0.246637
27.574286
27.033824
22.269705
22.203901
22.18479
24.636548
23.282617
68.961086
20.448614
23.022121
79.840139
89.579657
46.250564
-20.159861
1,572,110,800
0.064957
16
22.864624
21.752967
0.731515
23.215998
20.289936
0.431801
22.259463
23.123065
21.395861
23.022121
20.448614
21.735367
22.78519
22.623679
22.424076
22.984793
23.146304
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
1
-0.003324
0
116,693,200
AAPL
2016-06-02T00:00:00
22.334181
22.361606
22.085057
22.306754
160,766,400
22.402057
21.799821
21.725003
23.112262
23.03838
22.743412
24.097443
22.408651
22.375632
22.32088
22.272952
22.312363
22.624701
22.878918
23.124442
23.897526
22.567551
22.136392
22.000144
22.466839
22.847661
22.844987
23.437175
22.716421
22.821561
23.003217
22.868769
21.240959
21.347063
22.22113
22.21921
-0.003586
-0.198027
25.888084
25.14003
27.21729
22.312465
21.735367
24.568398
23.282617
75.876683
20.56975
23.022121
71.947958
81.353909
28.561887
-28.052042
1,411,344,400
0.136198
15
22.86399
21.799821
0.737508
23.274837
20.324804
0.40764
22.266579
23.081858
21.4513
23.022121
20.448614
21.735367
22.575681
22.401219
22.299132
22.677767
22.852229
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
1
-0.050706
160,766,400
0
AAPL
2016-06-03T00:00:00
22.379889
22.459882
22.272468
22.350177
114,019,600
22.487079
21.853302
21.758499
23.077669
23.03958
22.744589
24.078291
22.402899
22.376406
22.329958
22.282674
22.317557
22.6151
22.865785
23.109698
23.882425
22.56352
22.191636
22.050519
22.438119
22.830332
22.837788
23.420085
22.445586
22.572654
22.829614
22.933381
21.386352
21.345172
22.174912
22.223573
0.001386
-0.158144
24.079132
26.032651
26.327305
22.443884
21.735367
23.628483
23.330324
75.91042
20.946862
23.022121
69.052906
73.613667
34.631345
-30.947094
1,525,364,000
0.151075
16
22.863581
21.853302
0.73892
23.331142
20.375461
0.393763
22.27737
23.064897
21.489844
23.022121
20.448614
21.735367
22.260281
22.158957
21.983733
22.435505
22.53683
22.414773
22.039041
21.735367
21.431693
20.999344
20.448614
23.022121
0
0.009036
114,019,600
0
AAPL
2016-06-06T00:00:00
22.54216
23.287243
22.295324
22.395886
93,170,000
22.565015
21.920839
21.80839
23.048412
23.048577
22.744157
24.061627
22.430751
22.406543
22.362605
22.306263
22.334835
22.61224
22.857269
23.09846
23.869089
22.573535
22.257242
22.110801
22.417118
22.817242
22.83378
23.4048
22.337142
22.42675
22.68058
22.959013
21.52922
21.34859
22.131468
22.229363
0.018211
-0.122873
23.96344
35.046626
22.191302
22.68615
21.867928
23.275803
23.365534
70.421379
21.257693
23.287243
63.288281
68.096382
55.193344
-36.711719
1,618,534,000
0.13545
17
22.863359
21.920839
0.736966
23.394771
20.446907
0.401436
22.302588
23.105461
21.499716
23.287243
20.448614
21.867928
22.370746
22.281611
22.183333
22.469024
22.558159
22.617326
22.202886
21.867928
21.53297
21.05608
20.448614
23.287243
0
0.06007
93,170,000
0
AAPL
2016-06-07T00:00:00
22.633577
22.825563
22.617579
22.683859
89,638,000
22.624438
21.992147
21.862846
23.023164
23.05946
22.750446
24.048075
22.471316
22.447822
22.404293
22.336019
22.357815
22.613076
22.851382
23.089254
23.856796
22.586
22.325122
22.174277
22.40085
22.806321
22.83159
23.390591
22.391916
22.408503
22.58861
22.965676
21.670058
21.358905
22.091012
22.23657
0.038479
-0.090603
23.856012
33.430661
21.168083
22.68615
21.867928
23.029322
23.273529
73.797289
21.385681
23.287243
65.624815
65.988667
52.325879
-34.375185
1,708,172,000
0.14084
18
22.863206
21.992147
0.733291
23.458729
20.525566
0.39409
22.334111
23.12229
21.545932
23.287243
20.448614
21.867928
22.708242
22.129242
21.716324
23.12116
23.700161
22.617326
22.202886
21.867928
21.53297
21.05608
20.448614
23.287243
0
0.103404
0
89,638,000
AAPL
2016-06-08T00:00:00
22.613008
22.75471
22.553584
22.631291
83,392,400
22.648208
22.055227
21.902486
22.986192
23.067524
22.751717
24.04217
22.499655
22.477856
22.436403
22.3612
22.377445
22.613074
22.845109
23.079824
23.84442
22.583922
22.384251
22.231982
22.384766
22.794573
22.828869
23.376312
22.508137
22.468625
22.542717
22.958321
21.807017
21.376341
22.052719
22.244668
0.052278
-0.062027
23.580238
32.292671
21.530614
22.68615
21.867928
23.016829
23.261037
70.544155
21.385681
23.287243
64.543133
64.48541
46.253816
-35.456867
1,624,779,600
0.097514
17
22.863051
22.055227
0.729525
23.514277
20.596178
0.380376
22.360673
23.121426
21.59992
23.287243
20.448614
21.867928
22.69224
22.558917
22.484256
22.7669
22.900223
22.617326
22.202886
21.867928
21.53297
21.05608
20.448614
23.287243
1
0.039937
0
83,392,400