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
2016-06-09T00:00:00
22.77528
22.852987
22.503302
22.512444
106,405,600
22.648894
22.136821
21.957613
22.943923
23.084385
22.760011
24.040046
22.55478
22.531933
22.488538
22.398844
22.408048
22.619435
22.843272
23.073793
23.833782
22.607026
22.452828
22.29912
22.376495
22.786882
22.829335
23.363706
22.652919
22.590125
22.561868
22.950818
21.944519
21.404422
22.018223
22.253977
0.075438
-0.034534
23.508223
32.041721
20.240553
22.68615
21.867928
22.950951
23.261037
74.750302
21.602808
23.287243
69.606258
66.591402
48.635909
-30.393742
1,731,185,200
0.150861
18
22.862982
22.136821
0.713252
23.563325
20.710316
0.387886
22.400159
23.175931
21.624387
23.287243
20.448614
21.867928
22.640434
22.526159
22.439309
22.727284
22.84156
22.617326
22.202886
21.867928
21.53297
21.05608
20.448614
23.287243
0
0.085474
106,405,600
0
AAPL
2016-06-10T00:00:00
22.587866
22.706712
22.507873
22.519299
126,851,600
22.612782
22.233841
22.008717
22.900496
23.094477
22.767493
24.036288
22.561397
22.542103
22.503819
22.416027
22.42188
22.618197
22.83655
23.064171
23.821384
22.59593
22.495784
22.347601
22.362532
22.773816
22.825927
23.349256
22.70728
22.663993
22.589498
22.924317
22.075668
21.439739
21.985748
22.263343
0.077774
-0.012072
23.441351
30.535002
19.288768
22.68615
21.867928
22.925394
23.261037
66.69747
21.865646
23.287243
50.803428
61.650939
34.815558
-49.196572
1,604,333,600
0.201443
17
22.862724
22.233841
0.626721
23.487284
20.980399
0.386906
22.418036
23.191849
21.644224
23.287243
20.56975
21.928496
22.710523
22.568059
22.360838
22.917744
23.060208
22.645914
22.24916
21.928496
21.607832
21.151293
20.56975
23.287243
1
0.02398
126,851,600
0
AAPL
2016-06-13T00:00:00
22.247324
22.654149
22.192472
22.555872
152,082,000
22.543987
22.311778
22.050953
22.845715
23.098029
22.771275
24.024134
22.498582
22.488507
22.464358
22.400691
22.408453
22.603653
22.821044
23.047996
23.805722
22.529483
22.497068
22.365955
22.336917
22.751522
22.815626
23.331456
22.592276
22.5997
22.553137
22.855643
22.189338
21.476411
21.95225
22.27114
0.051552
0.000653
22.442029
28.079939
23.230659
22.68615
21.867928
22.878257
23.261037
54.102709
22.085057
23.287243
13.497639
44.635775
6.484905
-86.502361
1,452,251,600
0.186223
16
22.862033
22.311778
0.51061
23.332998
21.290557
0.387722
22.401778
23.177223
21.626333
23.287243
20.946862
22.117052
22.600817
22.494922
22.401977
22.693761
22.799657
22.734913
22.393217
22.117052
21.840887
21.447703
20.946862
23.287243
1
-0.028717
0
152,082,000
AAPL
2016-06-14T00:00:00
22.274754
22.507878
22.112481
22.242756
127,727,600
22.489134
22.352689
22.093647
22.786348
23.101492
22.776439
24.008484
22.453817
22.449642
22.435188
22.389242
22.398168
22.590755
22.806668
23.032684
23.790489
22.480532
22.493542
22.38317
22.314527
22.729857
22.805794
23.314049
22.411433
22.464063
22.475977
22.762247
22.286445
21.515285
21.919071
22.27739
0.032608
0.007044
21.292002
26.141406
23.023534
22.68615
21.867928
22.85838
23.261037
47.741311
22.085057
23.287243
15.779283
26.69345
-5.532808
-84.220717
1,579,979,200
0.130149
17
22.861479
22.352689
0.469613
23.291914
21.413463
0.388866
22.38968
23.167412
21.611949
23.287243
21.257693
22.272468
22.364648
22.075147
21.902971
22.536825
22.826326
22.808269
22.511955
22.272468
22.032981
21.692017
21.257693
23.287243
0
0.02637
127,727,600
0
AAPL
2016-06-15T00:00:00
22.201626
22.491889
22.176485
22.357042
117,780,800
22.458966
22.3944
22.127656
22.73147
23.104646
22.769303
23.992052
22.403378
22.404548
22.399256
22.372186
22.383049
22.575495
22.790746
23.016227
23.774679
22.428258
22.479155
22.391476
22.291596
22.706176
22.794412
23.29607
22.230043
22.309766
22.374259
22.653709
22.365263
21.554844
21.886353
22.281802
0.011561
0.007947
20.224121
24.677871
21.734554
22.699862
21.867928
22.484117
23.261037
35.132195
22.085057
23.287243
9.696381
12.991101
-11.564573
-90.303619
1,462,198,400
0.126864
16
22.860906
22.3944
0.410866
23.216133
21.572668
0.381357
22.37177
23.134483
21.609057
23.287243
21.385681
22.336462
22.298371
22.088864
21.902974
22.484261
22.693768
22.838474
22.560846
22.336462
22.112078
21.792615
21.385681
23.287243
1
-0.026662
0
117,780,800
AAPL
2016-06-16T00:00:00
22.295328
22.341038
21.957069
22.043919
125,307,200
22.455081
22.428569
22.173732
22.673242
23.097419
22.767578
23.976684
22.381768
22.38469
22.383267
22.365199
22.376302
22.564508
22.777709
23.001952
23.759959
22.398505
22.46972
22.404374
22.274493
22.684878
22.785026
23.279187
22.152373
22.210356
22.29547
22.550555
22.430274
21.596814
21.855593
22.284949
0.002414
0.006841
18.956109
22.990408
24.155847
22.622156
21.867928
22.43698
23.261037
32.035072
21.957069
23.287243
25.429688
16.968451
-25.280958
-74.570312
1,587,505,600
0.164
17
22.860384
22.428569
0.368614
23.165796
21.691342
0.374663
22.36449
23.113816
21.615164
23.287243
21.385681
22.336462
22.29
22.088111
21.974596
22.403515
22.605404
22.838474
22.560846
22.336462
22.112078
21.792615
21.385681
23.287243
0
0.028129
125,307,200
0
AAPL
2016-06-17T00:00:00
21.787935
22.089625
21.781079
22.082769
244,032,800
22.395886
22.441482
22.219352
22.615861
23.08276
22.759536
23.964449
22.263002
22.276189
22.291677
22.31272
22.331043
22.534054
22.751662
22.977912
23.740337
22.277206
22.408707
22.374698
22.239775
22.650418
22.765627
23.257409
22.009918
22.051587
22.14701
22.424004
22.468178
21.632386
21.821639
22.285027
-0.045256
-0.003579
18.244074
20.926521
25.05957
22.317033
21.867928
22.324531
23.261037
25.19742
21.781079
23.287243
0.455216
11.860428
-60.729712
-99.544784
1,343,472,800
0.064815
16
22.85846
22.441482
0.338783
23.119048
21.763917
0.391479
22.30958
23.092537
21.526623
23.287243
21.602808
22.445025
22.197812
22.054586
21.813843
22.438554
22.581781
22.889716
22.643789
22.445025
22.246262
21.963277
21.602808
23.287243
1
-0.025165
0
244,032,800
AAPL
2016-06-20T00:00:00
21.735371
22.071344
21.719372
21.941069
137,647,600
22.315207
22.440111
22.261223
22.556883
23.065129
22.765813
23.946755
22.157476
22.177859
22.206092
22.260234
22.285222
22.502733
22.724918
22.953308
23.720387
22.157112
22.341458
22.337468
22.205246
22.614961
22.745347
23.235229
21.83465
21.882915
21.965761
22.284656
22.480727
21.662338
21.784717
22.282209
-0.086281
-0.020119
17.742857
19.627762
24.592376
22.28618
21.928496
22.053598
22.990104
25.861857
21.719372
23.287243
1.020405
8.968436
-63.605501
-98.979595
1,205,825,200
-0.005213
15
22.857324
22.440111
0.341717
23.123545
21.756677
0.390825
22.254893
23.036544
21.473243
23.287243
21.719372
22.503307
21.886213
21.682801
21.577667
21.991347
22.194759
22.917225
22.688316
22.503307
22.318299
22.054896
21.719372
23.287243
1
-0.070606
0
137,647,600
AAPL
2016-06-21T00:00:00
21.920504
22.021066
21.639383
21.698807
142,185,600
22.2439
22.434169
22.279781
22.499973
23.045392
22.772428
23.932202
22.110081
22.131067
22.162155
22.229349
22.257166
22.479901
22.703749
22.932856
23.702478
22.085348
22.291972
22.311259
22.18029
22.584839
22.728608
23.215067
21.732106
21.778935
21.831972
22.154318
22.477556
21.690854
21.74786
22.277505
-0.102672
-0.03663
17.488016
18.301305
24.346692
22.246185
22.117052
22.053598
22.990104
36.24603
21.639383
23.287243
17.059751
6.178457
-60.429385
-82.940249
1,348,010,800
0.019043
16
22.856346
22.434169
0.349986
23.134141
21.734197
0.393111
22.223047
23.009268
21.436825
23.287243
21.639383
22.463313
21.842029
21.612714
21.490057
21.964685
22.194
22.898348
22.65776
22.463313
22.268865
21.992025
21.639383
23.287243
0
-0.009105
142,185,600
0
AAPL
2016-06-22T00:00:00
21.838221
22.144481
21.792509
21.998207
116,876,400
22.166421
22.407314
22.298614
22.434965
23.028012
22.770877
23.918475
22.055709
22.077822
22.112319
22.193792
22.22494
22.454737
22.680972
22.91118
23.683928
22.011588
22.235215
22.277293
22.154339
22.553071
22.710109
23.194231
21.698889
21.731661
21.752878
22.029878
22.459976
21.716984
21.711078
22.270732
-0.120908
-0.053485
16.824905
19.35555
22.815459
22.173048
22.272468
22.053598
22.990104
37.795209
21.639383
23.287243
12.066424
10.04886
-53.145984
-87.933576
1,231,134,400
-0.047898
15
22.855474
22.407314
0.374488
23.15629
21.658339
0.388377
22.186397
22.96315
21.409643
23.287243
21.639383
22.463313
21.860317
21.699569
21.478635
22.081252
22.242
22.898348
22.65776
22.463313
22.268865
21.992025
21.639383
23.287243
1
-0.056476
0
116,876,400
AAPL
2016-06-23T00:00:00
21.963923
22.007348
21.769653
21.927355
128,960,800
22.085285
22.367089
22.312693
22.365201
23.014851
22.772638
23.901956
22.037352
22.057113
22.089489
22.172895
22.204862
22.435489
22.662102
22.892422
23.666813
21.97477
22.192987
22.251547
22.135866
22.525069
22.694129
23.174783
21.769003
21.754061
21.735029
21.926955
22.433954
21.743291
21.676704
22.262545
-0.123789
-0.067546
16.276839
18.508946
22.238106
22.146766
22.336462
22.018192
22.990104
40.151481
21.639383
23.287243
19.694616
16.273597
-53.420665
-80.305384
1,360,095,200
-0.066071
16
22.854632
22.367089
0.376858
23.120806
21.613373
0.391968
22.165209
22.949145
21.381272
23.287243
21.639383
22.463313
21.92507
21.70566
21.573099
22.057631
22.277042
22.898348
22.65776
22.463313
22.268865
21.992025
21.639383
23.287243
0
0.003304
128,960,800
0
AAPL
2016-06-24T00:00:00
21.346828
21.634805
21.175414
21.234838
301,245,600
21.961181
22.286982
22.30538
22.282824
22.99319
22.772635
23.884783
21.899247
21.92797
21.975233
22.097798
22.138859
22.392797
22.62749
22.861817
23.643729
21.840505
22.095819
22.17725
22.09593
22.481174
22.665896
23.149359
21.676709
21.672413
21.638687
21.803247
22.383789
21.758414
21.639233
22.25062
-0.173863
-0.08881
17.222835
16.007608
29.417435
21.841646
22.231328
22.047332
22.990104
26.714103
21.175414
22.852987
10.218009
13.993016
-108.990381
-89.781991
1,058,849,600
-0.147427
15
22.851312
22.286982
0.415008
23.116998
21.456965
0.377439
22.087268
22.842146
21.33239
23.287243
21.175414
22.231328
21.913641
21.819934
21.675946
22.057629
22.151336
22.788851
22.480524
22.231328
21.982132
21.627345
21.175414
23.287243
1
-0.0456
301,245,600
0
AAPL
2016-06-27T00:00:00
21.035997
21.266836
20.912579
21.255408
181,958,400
21.840049
22.192018
22.276308
22.204452
22.967234
22.765298
23.863332
21.726597
21.765793
21.830736
22.001271
22.054024
22.339589
22.585608
22.825662
23.617781
21.67229
21.976678
22.079605
22.047035
22.429669
22.631507
23.121013
21.404577
21.459502
21.452618
21.646173
22.305338
21.758572
21.597019
22.234069
-0.235909
-0.11823
18.58702
14.819789
31.725818
21.702234
22.099911
22.047332
22.990104
21.32901
20.912579
22.852987
6.36045
12.091025
-136.669808
-93.63955
876,891,200
-0.206153
14
22.848901
22.192018
0.472213
23.136445
21.247591
0.388214
21.987147
22.763575
21.210719
23.287243
20.912579
22.099911
21.385683
21.13656
20.926291
21.595951
21.845074
22.726822
22.380121
22.099911
21.8197
21.420757
20.912579
23.287243
1
-0.087186
0
181,958,400
AAPL
2016-06-28T00:00:00
21.390251
21.406252
21.05885
21.232551
161,779,600
21.751598
22.120366
22.250344
22.143933
22.942699
22.759755
23.841808
21.659328
21.697513
21.762969
21.945723
22.002964
22.30236
22.554151
22.797238
23.595617
21.590509
21.900319
22.011447
22.015106
22.388169
22.604278
23.096405
21.200587
21.284971
21.312761
21.5011
22.215865
21.752338
21.555339
22.214781
-0.253573
-0.145298
19.345094
16.276348
29.702073
21.626808
22.099911
22.054794
22.990104
30.402906
20.912579
22.852987
24.61711
13.731856
-104.476002
-75.38289
1,038,670,800
-0.173702
15
22.84718
22.120366
0.480043
23.080452
21.160281
0.400294
21.9303
22.730889
21.129711
23.287243
20.912579
22.099911
21.071804
20.876772
20.717547
21.231029
21.426062
22.726822
22.380121
22.099911
21.8197
21.420757
20.912579
23.287243
0
-0.022305
161,779,600
0
AAPL
2016-06-29T00:00:00
21.575384
21.609667
21.399398
21.477106
146,124,000
21.688974
22.07397
22.218347
22.089706
22.919845
22.761924
23.819973
21.642539
21.675308
21.73411
21.912056
21.970073
22.273851
22.528394
22.773043
23.575515
21.55847
21.848416
21.959527
21.99281
22.352187
22.580825
23.073854
21.187094
21.244549
21.272718
21.39165
22.123929
21.744616
21.51704
22.193859
-0.249754
-0.166189
19.348965
19.266126
28.540213
21.52853
22.099911
21.965102
22.990104
30.909203
20.912579
22.706712
36.942922
22.640161
-70.242703
-63.057078
1,184,794,800
-0.1054
16
22.845827
22.07397
0.48589
23.04575
21.10219
0.39099
21.896498
22.678477
21.114519
23.287243
20.912579
22.099911
21.285118
21.163984
20.937717
21.511385
21.632519
22.726822
22.380121
22.099911
21.8197
21.420757
20.912579
23.287243
0
0.033279
146,124,000
0
AAPL
2016-06-30T00:00:00
21.849646
21.888499
21.552528
21.584525
143,345,600
21.644406
22.049744
22.181596
22.039966
22.894408
22.764586
23.798417
21.68396
21.707006
21.751884
21.906383
21.96081
22.257215
22.510533
22.754758
23.558342
21.587683
21.827052
21.931165
21.983395
22.324024
22.56276
23.054248
21.407937
21.371069
21.345276
21.338504
22.039574
21.740312
21.485583
22.172706
-0.222037
-0.177359
18.493711
23.12765
26.810816
21.52853
22.099911
21.967682
22.990104
38.570497
20.912579
22.654149
53.805852
38.455295
-38.418444
-46.194148
1,328,140,400
-0.112626
17
22.844788
22.049744
0.48431
23.018363
21.081124
0.395887
21.892036
22.68381
21.100262
23.287243
20.912579
22.099911
21.52815
21.446632
21.31788
21.656902
21.73842
22.726822
22.380121
22.099911
21.8197
21.420757
20.912579
23.287243
0
0.080637
143,345,600
0
AAPL
2016-07-01T00:00:00
21.915924
22.048485
21.787935
21.824503
104,106,000
21.657205
22.026545
22.140273
21.996821
22.865645
22.767957
23.777047
21.730353
21.744991
21.777121
21.90725
21.957357
22.243831
22.494885
22.738147
23.542
21.63705
21.814307
21.910729
21.978531
22.298274
22.545955
23.035517
21.704928
21.593497
21.476628
21.342143
21.966335
21.73998
21.461957
22.151772
-0.192504
-0.180388
17.250256
24.971357
25.519355
21.52853
22.099911
22.092243
22.990104
44.392911
20.912579
22.507878
62.893849
51.214208
-16.694219
-37.106151
1,432,246,400
-0.11956
18
22.844085
22.026545
0.478744
22.984033
21.069058
0.381521
21.894311
22.657352
21.13127
23.287243
20.912579
22.099911
21.763558
21.638616
21.427586
21.974587
22.099529
22.726822
22.380121
22.099911
21.8197
21.420757
20.912579
23.287243
0
0.120725
104,106,000
0
AAPL
2016-07-05T00:00:00
21.710226
21.803934
21.589093
21.801648
110,820,800
21.65469
21.984949
22.091272
21.95088
22.834654
22.770907
23.757449
21.726328
21.73867
21.76683
21.889339
21.938347
22.222906
22.474236
22.717792
23.523773
21.64669
21.784182
21.877649
21.967292
22.267869
22.52501
23.014952
21.872127
21.768478
21.59012
21.370984
21.899269
21.739785
21.443558
22.130313
-0.183581
-0.181026
16.60932
23.44572
27.677247
21.52853
22.099911
22.177212
22.990104
40.991933
20.912579
22.491889
50.506059
55.735253
-40.590633
-49.493941
1,321,425,600
-0.097422
17
22.843172
21.984949
0.467598
22.920145
21.049753
0.376623
21.876779
22.630025
21.123533
22.852987
20.912579
21.882783
21.917448
21.786411
21.656898
22.046961
22.177998
22.395051
22.111751
21.882783
21.653815
21.327826
20.912579
22.852987
1
0.054397
0
110,820,800
AAPL
2016-07-06T00:00:00
21.833641
21.863354
21.568521
21.621087
123,796,400
21.646004
21.944952
22.051686
21.910133
22.804945
22.776385
23.738997
21.74779
21.755937
21.777108
21.884275
21.930293
22.20764
22.457378
22.700284
23.506956
21.679227
21.769771
21.857831
21.962694
22.241526
22.50645
22.995809
21.933648
21.876984
21.70829
21.421353
21.844131
21.741943
21.431509
22.108957
-0.164653
-0.177752
15.837336
23.261288
26.126542
21.480532
22.099911
22.229363
22.990104
44.220877
20.912579
22.341038
64.479426
59.293111
-28.099135
-35.520574
1,445,222,000
-0.035661
18
22.842265
21.944952
0.442748
22.830448
21.059456
0.375154
21.872671
22.622978
21.122363
22.852987
20.912579
21.882783
21.701084
21.598235
21.486244
21.813075
21.915924
22.395051
22.111751
21.882783
21.653815
21.327826
20.912579
22.852987
0
0.097414
123,796,400
0
AAPL
2016-07-07T00:00:00
21.927355
22.055344
21.854218
21.872501
100,558,400
21.654918
21.910669
22.028648
21.874577
22.776516
22.782142
23.719034
21.783703
21.787104
21.800223
21.888192
21.930067
22.196649
22.44343
22.684979
23.491239
21.730381
21.768096
21.848267
21.96337
22.218432
22.489638
22.977783
21.949969
21.938806
21.829813
21.487772
21.802099
21.747784
21.426635
22.088147
-0.140471
-0.170295
14.84862
26.010253
24.992585
21.483961
22.099911
22.214222
22.990104
44.221078
20.912579
22.144481
82.374756
65.786747
5.225467
-17.625244
1,545,780,400
-0.033143
19
22.841598
21.910669
0.413903
22.738474
21.082864
0.363563
21.877879
22.605005
21.150752
22.852987
20.912579
21.882783
21.755172
21.64699
21.460339
21.941823
22.050005
22.395051
22.111751
21.882783
21.653815
21.327826
20.912579
22.852987
0
0.133707
100,558,400
0
AAPL
2016-07-08T00:00:00
22.096476
22.144471
21.952488
22.05305
115,648,400
21.668173
21.876729
22.01914
21.872072
22.747888
22.78357
23.701952
21.846258
21.843354
21.8458
21.907127
21.942867
22.192721
22.4343
22.673325
23.47736
21.810664
21.785791
21.853484
21.972072
22.200536
22.47606
22.961638
22.011237
22.0088
21.957116
21.573334
21.774037
21.758425
21.43033
22.068624
-0.106433
-0.157523
14.179271
26.668579
23.898641
21.528525
22.099911
22.194346
22.990104
55.421583
20.912579
22.144481
96.103187
80.98579
30.220401
-3.896813
1,661,428,800
-0.033481
20
22.840973
21.876729
0.364109
22.604946
21.148512
0.34234
21.898697
22.583377
21.214018
22.706712
20.912579
21.809646
21.945639
21.835934
21.744513
22.03706
22.146765
22.283297
22.021353
21.809646
21.597938
21.296523
20.912579
22.706712
0
0.164069
115,648,400
0
AAPL
2016-07-11T00:00:00
22.165047
22.318177
22.107909
22.112479
95,179,600
21.749995
21.855588
22.010546
21.884522
22.721962
22.782321
23.684178
21.910016
21.901843
21.894915
21.930574
21.959958
22.191635
22.427214
22.66326
23.464302
21.901005
21.81325
21.864708
21.983561
22.185198
22.463812
22.946346
22.112469
22.089853
22.070865
21.676935
21.75846
21.772671
21.442421
22.050574
-0.073082
-0.140635
14.026316
29.041975
22.801154
21.688513
22.099911
22.023916
22.990104
57.507912
20.912579
22.318177
89.105709
89.194551
55.523278
-10.894291
1,756,608,400
-0.040337
21
22.840507
21.855588
0.331456
22.5185
21.192676
0.333035
21.924064
22.590133
21.257995
22.654149
20.912579
21.783364
22.064478
21.984485
21.872495
22.176469
22.256462
22.243139
21.988869
21.783364
21.577859
21.285275
20.912579
22.654149
0
0.189208
95,179,600
0
AAPL
2016-07-12T00:00:00
22.265612
22.329606
22.197047
22.208473
96,670,000
21.872956
21.856502
21.999484
21.903937
22.69877
22.786304
23.666143
21.981135
21.967983
21.951945
21.961032
21.98347
22.194536
22.422962
22.655386
23.452375
21.994754
21.8523
21.884329
21.998506
22.173189
22.45358
22.932231
22.23235
22.193146
22.175722
21.799515
21.755399
21.79051
21.462219
22.034287
-0.038097
-0.120127
13.915034
28.259569
21.993795
21.864502
22.099911
22.089625
22.990104
56.213863
20.912579
22.329606
95.483891
93.564263
64.626575
-4.516109
1,853,278,400
0.001141
22
22.840105
21.856502
0.332617
22.521736
21.191269
0.317526
21.956592
22.591644
21.321541
22.507878
20.912579
21.710229
22.197044
22.075911
21.986776
22.286179
22.407312
22.131388
21.898474
21.710229
21.521983
21.253973
20.912579
22.507878
0
0.209756
96,670,000
0
AAPL
2016-07-13T00:00:00
22.13991
22.322751
22.133052
22.263328
103,568,800
21.947922
21.84976
21.979737
21.921292
22.675355
22.789529
23.647804
22.01289
21.999242
21.980863
21.977293
21.995504
22.192394
22.415513
22.645179
23.439316
22.043291
21.879291
21.895131
22.007759
22.158482
22.44078
22.917044
22.28282
22.250715
22.240209
21.920928
21.759311
21.808311
21.486238
22.019158
-0.020281
-0.100158
13.581437
27.069644
22.488184
21.941067
21.882783
22.277039
22.990104
55.348455
20.912579
22.329606
86.613075
90.400892
53.198181
-13.386925
1,749,709,600
-0.025011
21
22.839581
21.84976
0.324971
22.499703
21.199818
0.305935
21.974051
22.585921
21.362181
22.491889
20.912579
21.702234
22.264088
22.19857
22.131529
22.33113
22.396648
22.119172
21.888592
21.702234
21.515875
21.250551
20.912579
22.491889
1
0.126275
0
103,568,800
AAPL
2016-07-14T00:00:00
22.578728
22.624438
22.242755
22.258754
155,676,000
22.048256
21.868615
21.978366
21.940426
22.65025
22.795235
23.634214
22.126057
22.104603
22.072842
22.031969
22.040367
22.207544
22.419808
22.643863
23.430753
22.157983
21.948717
21.941207
22.033541
22.155939
22.436606
22.906407
22.401576
22.368585
22.35422
22.065187
21.781974
21.833272
21.517687
22.006823
0.028914
-0.074343
14.095159
30.722819
20.153913
22.096479
21.882783
22.277039
22.990104
59.81034
20.912579
22.624438
97.329812
93.142259
89.616441
-2.670188
1,905,385,600
0.051992
22
22.839287
21.868615
0.355927
22.580469
21.156762
0.323566
22.031639
22.678771
21.384508
22.624438
20.912579
21.768508
22.198571
22.074391
22.008872
22.26409
22.38827
22.220439
21.970507
21.768508
21.566509
21.278916
20.912579
22.624438
0
0.154268
155,676,000
0
AAPL
2016-07-15T00:00:00
22.57645
22.695299
22.512456
22.608448
120,548,000
22.120937
21.882671
21.970413
21.964013
22.61942
22.805892
23.624414
22.216136
22.190394
22.15032
22.081468
22.081604
22.222011
22.42393
22.642528
23.422252
22.254018
22.01613
21.987213
22.058483
22.153997
22.432274
22.895882
22.533572
22.494677
22.476895
22.212301
21.819231
21.863892
21.554889
21.997086
0.066946
-0.046085
14.748369
31.047939
19.338164
22.13191
21.882783
22.277039
22.990104
74.410447
20.912579
22.695299
93.333308
92.425398
97.802987
-6.666692
1,784,837,600
0.005576
21
22.839059
21.882671
0.3785
22.639672
21.12567
0.280304
22.083526
22.644134
21.522918
22.695299
20.912579
21.803939
22.481973
22.339509
22.100291
22.721192
22.863656
22.274577
22.0143
21.803939
21.593578
21.294081
20.912579
22.695299
1
0.07743
0
120,548,000
AAPL
2016-07-18T00:00:00
22.816425
22.88499
22.535305
22.55816
145,975,600
22.210987
21.934096
21.979555
21.994136
22.593516
22.815746
23.61442
22.336194
22.304218
22.252798
22.148282
22.138129
22.245322
22.434259
22.645971
23.416224
22.38047
22.105059
22.052291
22.091911
22.159181
22.432482
22.887842
22.715441
22.661242
22.628516
22.368629
21.874849
21.902633
21.599106
21.990513
0.115124
-0.013844
15.806484
32.833041
17.8501
22.226755
21.898784
22.277039
22.990104
86.368181
21.05885
22.88499
96.24537
95.636163
109.526349
-3.75463
1,930,813,200
0.123579
22
22.839035
21.934096
0.431156
22.796409
21.071783
0.274264
22.153326
22.701853
21.604799
22.88499
20.912579
21.898784
22.594735
22.494171
22.411892
22.677014
22.777578
22.419501
22.131529
21.898784
21.66604
21.334675
20.912579
22.88499
0
0.111347
145,975,600
0
AAPL
2016-07-19T00:00:00
22.825569
22.85528
22.704435
22.754717
95,119,600
22.322521
21.988606
22.002685
22.026819
22.564705
22.824193
23.605281
22.434069
22.399009
22.340917
22.209853
22.191009
22.268076
22.444557
22.649528
23.410347
22.492213
22.189961
22.117369
22.124517
22.165288
22.432677
22.879993
22.869122
22.805024
22.764584
22.521826
21.944873
21.94774
21.648959
21.986608
0.152287
0.019383
16.78902
31.699849
17.234026
22.369604
21.898784
22.277039
22.990104
84.130801
21.399398
22.88499
96.000185
95.192954
107.409701
-3.999815
2,025,932,800
0.193479
23
22.839026
21.988606
0.471717
22.932041
21.045171
0.258592
22.217349
22.734532
21.700166
22.88499
20.912579
21.898784
22.745573
22.606157
22.395888
22.955842
23.095259
22.419501
22.131529
21.898784
21.66604
21.334675
20.912579
22.88499
0
0.139789
95,119,600
0
AAPL
2016-07-20T00:00:00
22.846136
22.960412
22.795854
22.855278
105,104,000
22.423771
22.034887
22.02554
22.059594
22.532745
22.832504
23.595345
22.516482
22.480305
22.418643
22.267697
22.241403
22.290745
22.455125
22.653421
23.404733
22.587415
22.27163
22.18225
22.156647
22.172694
22.433111
22.872439
22.957461
22.915513
22.878594
22.665927
22.0259
21.998007
21.70302
21.985034
0.181309
0.051768
17.954331
32.954118
16.562459
22.45645
21.936496
22.277039
22.990104
82.783336
21.552528
22.960412
91.883113
94.709556
107.443245
-8.116887
2,131,036,800
0.155424
24
22.839031
22.034887
0.508647
23.052181
21.017594
0.254673
22.277234
22.78658
21.767887
22.960412
20.912579
21.936496
22.795095
22.734909
22.644249
22.885755
22.94594
22.477124
22.17814
21.936496
21.694851
21.350815
20.912579
22.960412
0
0.163409
0
105,104,000
AAPL
2016-07-21T00:00:00
22.724998
23.083826
22.656432
22.81642
130,808,000
22.503535
22.079226
22.046475
22.087066
22.503139
22.840104
23.584353
22.558186
22.524794
22.465774
22.30927
22.278603
22.307775
22.462226
22.654838
23.397969
22.642184
22.337355
22.236054
22.182741
22.177753
22.430982
22.863779
22.945328
22.932948
22.934633
22.783178
22.110806
22.050056
21.75857
21.984942
0.192318
0.079878
18.399472
29.715372
18.140745
22.595867
21.998202
22.277039
22.990104
74.519926
21.568521
23.083826
76.319775
88.067691
93.617348
-23.680225
2,000,228,800
0.153743
23
22.838924
22.079226
0.52885
23.136926
21.021526
0.261203
22.319878
22.842285
21.797471
23.083826
20.912579
21.998202
22.867468
22.774523
22.702909
22.939081
23.032026
22.571412
22.25441
21.998202
21.741995
21.377226
20.912579
23.083826
1
0.082786
0
130,808,000
AAPL
2016-07-22T00:00:00
22.549017
22.695291
22.469022
22.686148
113,254,800
22.548789
22.108481
22.056623
22.115178
22.467702
22.83722
23.571885
22.556352
22.529199
22.478581
22.331065
22.299404
22.317235
22.46451
22.652743
23.389522
22.650453
22.382097
22.274711
22.200857
22.178961
22.425218
22.853477
22.820155
22.852989
22.914039
22.859466
22.191968
22.099992
21.812713
21.985382
0.184712
0.100845
18.028619
27.943993
21.423732
22.608439
21.998202
22.283895
22.990104
66.707068
21.568521
23.083826
64.706174
77.636354
58.516196
-35.293826
1,886,974,000
0.111273
22
22.838688
22.108481
0.538236
23.184953
21.03201
0.260877
22.341701
22.863454
21.819947
23.083826
20.912579
21.998202
22.821752
22.559678
22.394358
22.987072
23.249146
22.571412
22.25441
21.998202
21.741995
21.377226
20.912579
23.083826
1
0.013439
0
113,254,800
AAPL
2016-07-25T00:00:00
22.247324
22.590153
22.151332
22.455308
161,531,600
22.557017
22.153506
22.074998
22.147175
22.435574
22.83082
23.558505
22.494546
22.477949
22.443003
22.323452
22.295398
22.314494
22.458795
22.644715
23.378157
22.595642
22.39532
22.289381
22.206039
22.173161
22.413537
22.840297
22.577414
22.653313
22.783376
22.874944
22.258952
22.142247
21.86162
21.985031
0.152582
0.111192
16.921151
25.173563
26.477261
22.608439
21.998202
22.245042
22.990104
63.490308
21.568521
23.083826
44.796461
61.940803
24.501901
-55.203539
1,725,442,400
0.111719
21
22.838002
22.153506
0.507982
23.16947
21.137541
0.268876
22.332712
22.870464
21.79496
23.083826
20.912579
21.998202
22.57111
22.446929
22.344841
22.673198
22.797378
22.571412
22.25441
21.998202
21.741995
21.377226
20.912579
23.083826
1
-0.045919
0
161,531,600
AAPL
2016-07-26T00:00:00
22.094193
22.391312
22.037054
22.128476
224,959,200
22.539875
22.206416
22.089351
22.175287
22.401039
22.821185
23.545799
22.414476
22.408175
22.38934
22.302611
22.279921
22.305855
22.4492
22.633813
23.365381
22.511492
22.389671
22.290857
22.203961
22.164178
22.398951
22.825727
22.286465
22.395352
22.579594
22.832219
22.308485
22.174189
21.903419
21.983193
0.113454
0.111645
16.248451
23.175944
26.93602
22.56044
21.998202
22.092481
22.990104
56.448025
21.854218
23.083826
19.51634
43.006325
-3.869824
-80.48366
1,500,483,200
0.071782
20
22.836803
22.206416
0.435381
23.077178
21.335653
0.273121
22.309996
22.856237
21.763755
23.083826
21.05885
22.071338
22.329603
22.069053
21.890782
22.507874
22.768424
22.605932
22.310285
22.071338
21.832391
21.492195
21.05885
23.083826
1
-0.096441
0
224,959,200
AAPL
2016-07-27T00:00:00
23.529505
23.849479
23.483795
23.831194
369,379,200
22.678835
22.313378
22.153711
22.216746
22.384552
22.822472
23.537322
22.637481
22.612053
22.56475
22.414146
22.376042
22.353841
22.477629
22.65155
23.367014
22.691424
22.51568
22.401638
22.257068
22.193874
22.412977
22.825565
22.48875
22.51119
22.625994
22.859614
22.383639
22.222268
21.953515
21.985544
0.196004
0.128516
17.718903
40.993583
18.92332
22.943267
22.381029
22.107338
22.990104
73.827365
21.952488
23.849479
83.13254
49.148447
185.542921
-16.86746
1,869,862,400
-0.087084
21
22.838632
22.313378
0.484344
23.282067
21.34469
0.382662
22.42614
23.191465
21.660815
23.849479
21.399398
22.624438
22.174186
21.957061
21.819929
22.311318
22.528444
23.27126
22.913548
22.624438
22.335329
21.923715
21.399398
23.849479
0
-0.039155
0
369,379,200
AAPL
2016-07-28T00:00:00
23.847197
23.872338
23.499797
23.502083
159,479,200
22.805681
22.426969
22.23407
22.266342
22.368
22.829526
23.531019
22.879424
22.836625
22.762049
22.544424
22.489208
22.412404
22.513671
22.675226
23.371792
22.903854
22.661758
22.531906
22.321007
22.232365
22.433268
22.828648
23.057204
22.935078
22.895976
22.965686
22.488887
22.289322
22.013601
21.992906
0.283788
0.159571
19.115521
38.774433
17.718603
22.954696
22.392458
22.181619
22.990104
74.935019
22.037054
23.872338
98.630133
67.093004
172.902546
-1.369867
2,029,341,600
-0.07244
22
22.83978
22.426969
0.562284
23.551537
21.3024
0.393764
22.561479
23.349007
21.773951
23.872338
21.552528
22.712433
23.620926
23.392373
23.255242
23.758058
23.98661
23.324862
22.98617
22.712433
22.438695
22.048967
21.552528
23.872338
0
0.010021
159,479,200
0
AAPL
2016-07-29T00:00:00
23.817486
23.895195
23.696353
23.812916
110,934,800
22.929785
22.525361
22.308213
22.310453
22.346205
22.838192
23.524354
23.067037
23.014963
22.924424
22.660157
22.591383
22.467505
22.547981
22.697845
23.376227
23.087818
22.794188
22.653707
22.381836
22.270509
22.452832
22.831499
23.686421
23.449593
23.253167
23.124605
22.617236
22.371864
22.081736
22.004654
0.346961
0.197049
20.445496
37.811423
17.093103
22.966124
22.403887
22.222758
22.990104
73.798659
22.037054
23.895195
95.817923
92.526865
153.116717
-4.182077
1,918,406,800
-0.104635
21
22.840554
22.525361
0.624657
23.774674
21.276048
0.392131
22.681098
23.465361
21.896836
23.895195
21.568521
22.731858
23.739777
23.607217
23.367237
23.979757
24.112317
23.3461
23.006405
22.731858
22.45731
22.066429
21.568521
23.895195
1
-0.047984
110,934,800
0
AAPL
2016-08-01T00:00:00
24.238022
24.260877
23.863195
23.863195
152,671,600
23.071945
22.641466
22.423861
22.36462
22.329836
22.850858
23.521568
23.301234
23.237337
23.126516
22.803599
22.718048
22.536937
22.592456
22.728344
23.384802
23.32568
22.957299
22.802154
22.457427
22.320294
22.480551
22.8386
24.221304
23.960482
23.651704
23.342607
22.775278
22.474497
22.160934
22.021962
0.426049
0.242849
22.182851
41.301751
15.757296
23.148966
22.586728
22.241614
22.990104
76.009731
22.037054
24.260877
98.972268
97.806775
158.686295
-1.027732
2,071,078,400
-0.053758
22
22.842074
22.641466
0.714729
24.070923
21.212008
0.412048
22.829377
23.653472
22.005281
24.260877
21.568521
22.914699
23.803011
23.710828
23.60417
23.909669
24.001853
23.625481
23.232397
22.914699
22.597001
22.144685
21.568521
24.260877
0
0.002661
152,671,600
0
AAPL
2016-08-02T00:00:00
23.87919
24.242588
23.769484
24.238018
135,266,400
23.177307
22.749914
22.537588
22.406948
22.315497
22.859822
23.515132
23.416825
23.354038
23.242312
22.90138
22.807366
22.589574
22.626318
22.751133
23.389721
23.472452
23.075177
22.914103
22.516822
22.361066
22.500914
22.842158
24.395156
24.260207
23.96213
23.557403
22.94382
22.587114
22.245611
22.04282
0.454532
0.285186
23.483499
37.898462
16.091053
23.148966
22.586728
22.036487
22.990104
71.607008
22.037054
24.260877
82.836475
92.542222
120.833071
-17.163525
1,935,812,000
-0.084071
21
22.843073
22.749914
0.730373
24.21066
21.289168
0.432291
22.929359
23.793941
22.064777
24.260877
21.568521
22.914699
24.120698
23.980519
23.723017
24.378201
24.518379
23.625481
23.232397
22.914699
22.597001
22.144685
21.568521
24.260877
1
-0.05405
0
135,266,400
AAPL
2016-08-03T00:00:00
24.1786
24.190027
23.945475
23.954618
120,810,400
23.310553
22.867162
22.649122
22.449733
22.312329
22.869305
23.511116
23.56918
23.503958
23.386356
23.017491
22.912846
22.651889
22.667167
22.779399
23.397571
23.654505
23.211243
23.040334
22.586298
22.410095
22.527029
22.84876
24.424538
24.394798
24.231362
23.765292
23.123722
22.71214
22.337778
22.067903
0.495553
0.327259
24.691245
35.810599
15.204581
23.148966
22.659864
21.901072
22.990104
70.588267
22.037054
24.260877
96.300223
92.702989
114.2588
-3.699777
2,056,622,400
-0.080365
22
22.84422
22.867162
0.76303
24.393223
21.341101
0.419884
23.048334
23.888103
22.208566
24.260877
21.854218
23.057547
23.963754
23.68492
23.49065
24.158024
24.436859
23.692905
23.341533
23.057547
22.773562
22.369243
21.854218
24.260877
0
-0.002268
120,810,400
0
AAPL
2016-08-04T00:00:00
24.327965
24.357837
24.192387
24.261325
109,634,800
23.47085
22.987192
22.759226
22.488786
22.31288
22.87969
23.507071
23.720937
23.653778
23.531219
23.136625
23.021701
22.717618
22.710872
22.810064
23.406829
23.839489
23.350367
23.169476
22.659955
22.463138
22.555913
22.856888
24.423849
24.440954
24.440258
23.969664
23.309722
22.848178
22.437562
22.097333
0.533959
0.368599
26.064249
37.723031
14.701631
23.197446
22.878617
21.863359
22.979884
71.717552
22.037054
24.357837
98.71284
92.616513
111.001353
-1.28716
2,166,257,200
-0.04557
23
22.845376
22.987192
0.795535
24.578263
21.396122
0.419627
23.170204
24.009458
22.33095
24.357837
21.952488
23.155162
24.104701
24.019375
23.860149
24.263926
24.349252
23.790175
23.438994
23.155162
22.871331
22.467233
21.952488
24.357837
0
0.042017
109,634,800
0
AAPL
2016-08-05T00:00:00
24.697926
24.73699
24.399197
24.419877
162,213,600
23.685741
23.117265
22.873157
22.527376
22.317696
22.889095
23.50258
23.916335
23.843623
23.710713
23.278561
23.150642
22.795277
22.763163
22.847447
23.419675
24.062594
23.513294
23.318607
22.746587
22.525903
22.591918
22.868737
24.543524
24.550405
24.628117
24.191984
23.502156
22.996546
22.547221
22.132058
0.587477
0.412375
27.842671
41.856071
13.596331
23.387022
23.144759
21.81422
22.599373
72.600757
22.037054
24.73699
98.553149
97.855404
117.443412
-1.446851
2,328,470,800
-0.021521
24
22.84751
23.117265
0.852844
24.822952
21.411577
0.423865
23.315701
24.163432
22.467971
24.73699
22.037054
23.387022
24.29273
24.227622
24.12728
24.393072
24.458179
24.099805
23.705614
23.387022
23.06843
22.61484
22.037054
24.73699
0
0.07967
162,213,600
0
AAPL
2016-08-08T00:00:00
24.902441
24.902441
24.624394
24.707117
112,148,800
23.951252
23.254135
22.992617
22.566445
22.328753
22.897388
23.499123
24.113556
24.036135
23.894055
23.426187
23.285395
22.877911
22.81946
22.88814
23.434429
24.283812
23.68331
23.474706
22.839727
22.593922
22.631786
22.882666
24.768204
24.720099
24.806969
24.431668
23.70134
23.154484
22.666686
22.172339
0.639027
0.457705
29.689399
42.776764
12.887045
24.193118
23.235481
21.81422
22.501689
73.829125
22.037054
24.902441
100
99.088663
114.492892
-0
2,440,619,600
0.032526
25
22.849144
23.254135
0.909742
25.073618
21.434651
0.432951
23.466819
24.332722
22.600917
24.902441
22.037054
23.469748
24.611371
24.485752
24.273578
24.823545
24.949164
24.22621
23.807863
23.469748
23.131632
22.650247
22.037054
24.902441
0
0.111466
112,148,800
0
AAPL
2016-08-09T00:00:00
25.003548
25.033422
24.819716
24.87027
105,260,800
24.242188
23.391031
23.12435
22.607811
22.342037
22.907078
23.494215
24.291554
24.212028
24.064747
23.569583
23.417561
22.961269
22.876936
22.93003
23.450042
24.475138
23.849921
23.629393
22.9353
22.664312
22.673492
22.897635
25.007057
24.925161
24.978506
24.680952
23.905157
23.320156
22.794247
22.217979
0.680198
0.502204
31.554328
43.543083
12.353617
24.266609
23.300971
21.81422
22.501689
74.304026
22.037054
25.033422
99.002995
99.185381
108.177542
-0.997005
2,545,880,400
0.057478
26
22.850752
23.391031
0.957888
25.306807
21.475256
0.436462
23.613174
24.486098
22.740251
25.033422
22.037054
23.535238
24.809759
24.717077
24.531712
24.995123
25.087806
24.326279
23.888809
23.535238
23.181667
22.678277
22.037054
25.033422
0
0.138093
105,260,800
0
AAPL
2016-08-10T00:00:00
24.817415
25.024227
24.762266
24.980567
96,034,000
24.370979
23.524907
23.243701
22.647694
22.354656
22.914634
23.484348
24.396727
24.322099
24.180542
23.683023
23.525242
23.034059
22.928001
22.967403
23.463648
24.579725
23.985767
23.759628
23.021951
22.729453
22.711321
22.910801
25.110958
25.042968
25.079234
24.901715
24.102503
23.487275
22.924836
22.267612
0.689855
0.539734
33.052476
41.287063
12.849819
24.364887
23.300971
21.81422
22.369933
73.231636
22.037054
25.033422
92.791058
97.264684
88.599475
-7.208942
2,449,846,400
0.071651
25
22.852089
23.524907
0.960927
25.446761
21.603052
0.424645
23.727864
24.577154
22.878574
25.033422
22.037054
23.535238
24.952228
24.871035
24.738523
25.084741
25.165934
24.326279
23.888809
23.535238
23.181667
22.678277
22.037054
25.033422
1
0.06017
0
96,034,000
AAPL
2016-08-11T00:00:00
24.801336
25.031127
24.782953
24.936912
109,938,000
24.466393
23.636037
23.358661
22.693654
22.369271
22.922052
23.478676
24.477648
24.409233
24.276049
23.784687
23.623403
23.103364
22.9773
23.003719
23.476958
24.657972
24.107332
23.879446
23.106408
22.793839
22.748681
22.923906
25.07697
25.065027
25.119058
25.076956
24.290416
23.652762
23.056955
22.320568
0.688277
0.569443
34.452795
39.35378
12.204678
24.401453
23.44382
21.790221
22.318819
75.927617
22.037054
25.033422
92.254444
94.682832
78.657004
-7.745556
2,339,908,400
-0.001829
24
22.853606
23.636037
0.974173
25.584384
21.687691
0.424088
23.830099
24.678275
22.981924
25.033422
22.037054
23.535238
24.86797
24.711712
24.606008
24.973673
25.129931
24.326279
23.888809
23.535238
23.181667
22.678277
22.037054
25.033422
1
-0.006756
0
109,938,000
AAPL
2016-08-12T00:00:00
24.858776
24.918522
24.766859
24.766859
74,641,600
24.570522
23.750153
23.469153
22.744146
22.404432
22.928204
23.474112
24.553874
24.490968
24.365699
23.882332
23.718432
23.172204
23.026812
23.040453
23.490708
24.729314
24.223783
23.99484
23.191314
22.859353
22.787032
22.937638
24.991494
25.023732
25.116017
25.198616
24.466902
23.815895
23.190151
22.37643
0.683779
0.59231
35.67944
38.09505
12.15371
24.401453
23.492955
21.791936
22.224544
81.85302
22.037054
25.033422
94.171425
93.072309
68.729825
-5.828575
2,414,550,000
0.016744
25
22.854665
23.750153
0.977192
25.704537
21.79577
0.403576
23.928069
24.735222
23.120916
25.033422
22.037054
23.535238
24.871805
24.712484
24.623631
24.960658
25.11998
24.326279
23.888809
23.535238
23.181667
22.678277
22.037054
25.033422
0
0.036056
74,641,600
0
AAPL
2016-08-15T00:00:00
25.157509
25.171296
24.835801
24.849588
103,472,800
24.662471
23.867208
23.588851
22.799699
22.452632
22.938684
23.465733
24.674601
24.612157
24.487516
23.998257
23.82913
23.250059
23.082883
23.082375
23.507293
24.836039
24.357817
24.124714
23.285956
22.931802
22.831177
22.954388
25.004453
25.036034
25.143543
25.295703
24.638092
23.979564
23.326377
22.435643
0.696293
0.613106
37.17276
40.732319
11.293203
24.558386
23.604175
21.814218
22.18479
86.082965
23.483795
25.171296
99.182999
95.202956
73.158116
-0.817001
2,518,022,800
0.019268
26
22.856349
23.867208
0.999419
25.866046
21.868369
0.402236
24.045158
24.849631
23.240686
25.171296
22.037054
23.604175
24.848053
24.777583
24.69639
24.929246
24.999715
24.431615
23.974016
23.604175
23.234335
22.707782
22.037054
25.171296
0
0.072481
103,472,800
0
AAPL
2016-08-16T00:00:00
25.134529
25.329853
25.095465
25.191977
135,177,600
24.788004
23.982656
23.703608
22.851546
22.503827
22.949979
23.455821
24.766587
24.707134
24.587056
24.101554
23.929545
23.32396
23.136874
23.123011
23.523484
24.921868
24.478514
24.243612
23.377518
23.002378
22.874659
22.970993
25.082522
25.078576
25.176531
25.370549
24.799968
24.140959
23.464239
22.49723
0.696329
0.629751
38.760291
42.093559
10.722044
24.76112
23.683454
21.894212
21.867928
78.332383
23.499797
25.329853
89.3269
94.227108
72.633375
-10.6731
2,382,845,200
-0.03392
25
22.858524
23.982656
1.006099
25.994854
21.970458
0.293601
24.148908
24.736109
23.561707
25.329853
22.037054
23.683454
25.054869
24.938441
24.719374
25.273936
25.390363
24.552752
24.072004
23.683454
23.294903
22.741713
22.037054
25.329853
1
0.003261
0
135,177,600
AAPL
2016-08-17T00:00:00
25.097763
25.132232
24.895546
25.070188
101,424,000
24.879921
24.095237
23.821922
22.90083
22.554835
22.961997
23.446884
24.832822
24.778157
24.665627
24.192119
24.019408
23.393521
23.188476
23.162115
23.539149
24.978188
24.584715
24.350855
23.465605
23.07064
22.917189
22.987331
25.156708
25.129127
25.196297
25.424667
24.949905
24.297619
23.601897
22.560572
0.685489
0.640899
39.313925
39.878932
14.559145
24.864525
23.683454
21.982206
21.867928
74.50587
23.696353
25.329853
85.791872
91.433924
57.09553
-14.208128
2,281,421,200
0.006464
24
22.860126
24.095237
0.998176
26.09159
22.098884
0.284061
24.239275
24.807397
23.671153
25.329853
22.037054
23.683454
25.186616
25.043379
24.952228
25.277766
25.421003
24.552752
24.072004
23.683454
23.294903
22.741713
22.037054
25.329853
1
-0.055938
101,424,000
0
AAPL
2016-08-18T00:00:00
25.065588
25.185078
25.051799
25.100057
87,938,800
24.953683
24.212266
23.921396
22.949881
22.60075
22.968037
23.435896
24.879375
24.830418
24.727159
24.271525
24.099884
23.459092
23.237874
23.199808
23.554337
25.011945
24.677129
24.446521
23.550497
23.136712
22.958844
23.003438
25.176044
25.152652
25.192933
25.45977
25.086222
24.447736
23.73797
22.625167
0.666618
0.646043
39.913968
39.871948
14.113192
24.977124
23.683454
21.911925
21.867928
74.433982
23.769484
25.329853
83.063949
86.060907
53.461867
-16.936051
2,193,482,400
0.013517
23
22.861494
24.212266
0.965752
26.143771
22.280762
0.279378
24.317971
24.876727
23.759216
25.329853
22.037054
23.683454
25.041847
24.951462
24.805161
25.188148
25.278533
24.552752
24.072004
23.683454
23.294903
22.741713
22.037054
25.329853
1
-0.106273
0
87,938,800
AAPL
2016-08-19T00:00:00
25.129936
25.205768
24.900145
24.994359
101,472,400
24.996884
24.341312
24.023536
22.996974
22.650521
22.970449
23.423666
24.929487
24.884875
24.789125
24.349563
24.179118
23.524615
23.287665
23.238028
23.570015
25.043991
24.764527
24.539486
23.63599
23.20327
23.001654
23.020294
25.166887
25.166697
25.195584
25.479047
25.211254
24.59158
23.872291
22.69093
0.649369
0.646708
39.785253
37.068056
16.610215
25.046059
23.683454
21.989631
21.867928
70.290688
23.769484
25.329853
87.187861
85.347894
44.125842
-12.812139
2,294,954,800
0.044402
24
22.863116
24.341312
0.902148
26.145608
22.537017
0.269537
24.395301
24.934376
23.856227
25.329853
22.037054
23.683454
25.100822
25.016565
24.967543
25.149845
25.234101
24.552752
24.072004
23.683454
23.294903
22.741713
22.037054
25.329853
0
-0.048779
101,472,400
0
AAPL
2016-08-22T00:00:00
24.934608
25.070184
24.782946
25.015035
103,280,800
25.000101
24.475677
24.108263
23.043909
22.698845
22.972203
23.411101
24.930512
24.893918
24.811507
24.402749
24.237233
23.579909
23.331006
23.271624
23.583593
25.032668
24.821031
24.609568
23.711975
23.263377
23.040548
23.035328
25.095975
25.116322
25.163554
25.465164
25.318557
24.725229
24.002278
22.756866
0.612873
0.639941
39.159393
34.133191
17.969319
25.046059
23.683454
22.007346
21.867928
75.940085
23.945475
25.329853
71.449667
80.567159
27.344117
-28.550333
2,191,674,000
0.081483
23
22.864623
24.475677
0.763292
26.00226
22.949093
0.260529
24.446664
24.967722
23.925606
25.329853
22.037054
23.683454
25.078616
24.951465
24.772994
25.257087
25.384239
24.552752
24.072004
23.683454
23.294903
22.741713
22.037054
25.329853
1
-0.099377
0
103,280,800
AAPL
2016-08-23T00:00:00
25.012739
25.120741
24.939206
24.952993
85,030,800
25.00102
24.621604
24.19575
23.099218
22.749796
22.972466
23.399559
24.946957
24.915522
24.842466
24.458202
24.296887
23.636098
23.375262
23.306101
23.597813
25.034966
24.87218
24.679143
23.789184
23.324269
23.080955
23.051265
25.033088
25.060601
25.122806
25.431321
25.41082
24.849868
24.128709
22.823012
0.583528
0.628658
38.692979
33.828278
17.183384
25.048356
23.683454
22.06277
21.867928
73.003635
24.192387
25.329853
72.121036
76.919521
24.164744
-27.878964
2,276,704,800
0.139699
24
22.865908
24.621604
0.526195
25.673995
23.569213
0.251622
24.500576
25.003819
23.997333
25.329853
23.483795
24.406824
24.929246
24.788308
24.642008
25.075547
25.216485
24.894183
24.624659
24.406824
24.188989
23.878851
23.483795
25.329853
0
-0.042142
85,030,800
0
AAPL
2016-08-24T00:00:00
24.824312
24.989762
24.743886
24.9484
94,700,400
25.00171
24.686344
24.274877
23.150209
22.798021
22.968278
23.386917
24.922428
24.898938
24.839673
24.491485
24.337459
23.682695
23.413395
23.336165
23.610017
25.002838
24.891485
24.727494
23.856835
23.378862
23.117625
23.065441
24.935019
24.969631
25.041472
25.370198
25.48282
24.961938
24.249431
22.888424
0.538856
0.610698
37.423038
31.673379
20.716631
25.036869
23.683454
22.134194
21.867928
63.39943
24.399197
25.329853
45.679119
63.083274
11.390981
-54.320881
2,182,004,400
0.264685
23
22.867213
24.686344
0.460282
25.606909
23.76578
0.258023
24.531408
25.047454
24.015362
25.329853
23.499797
24.414825
25.024229
24.927717
24.842694
25.109252
25.205764
24.89796
24.630772
24.414825
24.198878
23.891429
23.499797
25.329853
1
-0.092995
0
94,700,400
AAPL
2016-08-25T00:00:00
24.718607
24.789842
24.514093
24.677245
100,344,800
24.993437
24.729915
24.354621
23.200548
22.842918
22.966009
23.3743
24.881664
24.866151
24.821047
24.512132
24.366778
23.723319
23.447742
23.36354
23.621048
24.951364
24.894558
24.761627
23.918341
23.429404
23.152285
23.078692
24.813273
24.85771
24.935838
25.284743
25.533843
25.059995
24.363245
22.952599
0.489283
0.586415
35.37449
29.350136
24.630418
24.921973
23.683454
22.196473
21.867928
50.651232
24.514093
25.329853
25.070347
47.623501
-2.244865
-74.929653
2,081,659,600
0.231176
22
22.868519
24.729915
0.415758
25.561431
23.898399
0.250965
24.549236
25.051167
24.047306
25.329853
23.696353
24.513103
24.852653
24.715545
24.606777
24.961421
25.09853
24.944347
24.705856
24.513103
24.32035
24.045922
23.696353
25.329853
1
-0.13601
100,344,800
0
AAPL
2016-08-26T00:00:00
24.573843
24.805931
24.429074
24.681845
111,065,200
24.964944
24.767733
24.435614
23.246119
22.888657
22.95968
23.365252
24.8201
24.813004
24.783016
24.517742
24.382706
23.756673
23.477376
23.387507
23.630528
24.875075
24.879694
24.778491
23.972196
23.474954
23.184124
23.090628
24.667501
24.715693
24.803182
25.176412
25.562148
25.142705
24.468667
23.014999
0.43332
0.555796
33.172768
26.780283
24.44915
24.879463
23.683454
22.297035
21.867928
39.248251
24.429074
25.329853
16.071576
28.940347
-9.852852
-83.928424
1,970,594,400
0.208479
21
22.869849
24.767733
0.358907
25.485546
24.049919
0.258023
24.55158
25.067626
24.035534
25.329853
23.769484
24.549669
24.674181
24.55852
24.398432
24.834268
24.949929
24.961606
24.733792
24.549669
24.365545
24.103403
23.769484
25.329853
1
-0.172107
0
111,065,200
AAPL
2016-08-29T00:00:00
24.546263
24.688734
24.424474
24.500305
99,881,200
24.903819
24.783145
24.527572
23.301285
22.940641
22.958573
23.356812
24.765332
24.764505
24.746592
24.520335
24.395287
23.787637
23.505505
23.410452
23.63964
24.798951
24.858602
24.787002
24.023182
23.518575
23.215541
23.102379
24.538036
24.590552
24.673186
25.056154
25.569509
25.211206
24.565742
23.07567
0.382336
0.521104
31.111572
25.119372
23.040769
24.815121
23.683454
22.303321
21.867928
34.28129
24.424474
25.329853
13.451704
18.197875
-15.653003
-86.548296
1,870,713,200
0.147106
20
22.871024
24.783145
0.341141
25.465427
24.100862
0.261634
24.551074
25.074342
24.027805
25.329853
23.769484
24.549669
24.602949
24.399968
24.226092
24.776825
24.979806
24.961606
24.733792
24.549669
24.365545
24.103403
23.769484
25.329853
1
-0.202109
99,881,200
0
AAPL
2016-08-30T00:00:00
24.357836
24.472731
24.24294
24.311878
99,455,600
24.82615
24.807077
24.618118
23.353734
22.989564
22.955309
23.34787
24.683833
24.690565
24.686784
24.505563
24.392406
23.809998
23.527935
23.429212
23.646786
24.699681
24.818096
24.773945
24.064615
23.55587
23.243249
23.11234
24.40508
24.454358
24.529213
24.918415
25.552545
25.263879
24.653025
23.134027
0.323002
0.481483
29.22915
23.330753
25.661646
24.724354
23.683454
22.303321
21.867928
34.227298
24.24294
25.329853
10.57081
13.364696
-32.458537
-89.42919
1,771,257,600
0.183911
19
22.872061
24.807077
0.286859
25.380794
24.23336
0.264589
24.53267
25.061847
24.003493
25.329853
23.945475
24.637664
24.553157
24.41758
24.288897
24.68184
24.817417
25.00314
24.801021
24.637664
24.474308
24.241732
23.945475
25.329853
1
-0.226751
99,455,600
0
AAPL
2016-08-31T00:00:00
24.380814
24.488816
24.27511
24.279707
118,649,600
24.754455
24.817188
24.65217
23.402941
23.028554
22.951457
23.342861
24.623229
24.634247
24.639711
24.494222
24.391514
23.832383
23.550379
23.448056
23.65409
24.618711
24.777499
24.755691
24.104893
23.592482
23.271477
23.122618
24.313605
24.352702
24.406752
24.778554
25.514946
25.303275
24.731539
23.190329
0.274668
0.44012
27.419593
22.520669
24.346305
24.724354
24.406824
22.279321
21.867928
35.635741
24.24294
25.329853
12.684856
12.23579
-33.232602
-87.315144
1,889,907,200
0.131632
20
22.873315
24.817188
0.266374
25.349935
24.28444
0.262126
24.518207
25.04246
23.993955
25.329853
24.192387
24.76112
24.357836
24.24294
24.128045
24.472731
24.587627
25.061411
24.895341
24.76112
24.626899
24.435805
24.192387
25.329853
0
-0.146686
118,649,600
0
AAPL
2016-09-01T00:00:00
24.525581
24.541667
24.270513
24.390004
106,806,000
24.700454
24.827069
24.679305
23.456688
23.070663
22.945826
23.336498
24.6037
24.61449
24.622153
24.497073
24.401827
23.859567
23.576042
23.469393
23.662762
24.577098
24.749727
24.745954
24.148918
23.631877
23.302648
23.134386
24.316472
24.328854
24.342283
24.657547
25.465067
25.333999
24.803589
23.245308
0.245218
0.40114
25.529248
22.322378
22.752736
24.681841
24.414825
22.662148
22.209615
39.25947
24.24294
25.329853
26.00403
16.419899
-30.465034
-73.99597
1,996,713,200
0.143231
21
22.874551
24.827069
0.250461
25.327991
24.326146
0.270661
24.51891
25.060233
23.977587
25.329853
24.24294
24.786397
24.38158
24.274344
24.167874
24.488049
24.595285
25.073341
24.914652
24.786397
24.658141
24.47554
24.24294
25.329853
0
-0.077497
106,806,000
0
AAPL
2016-09-02T00:00:00
24.755369
24.817412
24.546259
24.748474
107,210,000
24.662997
24.829941
24.716821
23.512517
23.112576
22.938859
23.331837
24.634033
24.640104
24.642648
24.520554
24.429023
23.894697
23.607077
23.494858
23.673633
24.587082
24.742899
24.751805
24.199847
23.676212
23.33848
23.148504
24.447894
24.42149
24.375163
24.576482
25.413456
25.361282
24.872134
23.300012
0.237681
0.368448
24.626959
27.41114
21.148329
24.681841
24.513103
22.673577
22.392458
36.43404
24.24294
25.329853
47.145367
28.611417
-10.074938
-52.854633
2,103,923,200
0.114667
22
22.875962
24.829941
0.249229
25.328398
24.331483
0.267543
24.54143
25.076515
24.006344
25.329853
24.24294
24.786397
24.44592
24.350174
24.174767
24.621328
24.717074
25.073341
24.914652
24.786397
24.658141
24.47554
24.24294
25.329853
0
-0.017953
107,210,000
0
AAPL
2016-09-06T00:00:00
24.748482
24.886358
24.704823
24.794441
107,521,600
24.644385
24.822243
24.737239
23.58055
23.155493
22.931687
23.323075
24.656923
24.659809
24.65893
24.541275
24.453597
23.928178
23.637114
23.519682
23.684328
24.602625
24.735141
24.75424
24.248316
23.719262
23.374315
23.1626
24.622246
24.558775
24.460727
24.530183
25.36146
25.385559
24.937409
23.354579
0.228518
0.340462
24.010794
27.887845
20.194378
24.616351
24.549669
22.685006
22.403887
36.833957
24.24294
25.205768
52.505929
41.885108
-3.623287
-47.494071
1,996,401,600
0.03297
21
22.877369
24.822243
0.249249
25.320741
24.323744
0.263767
24.561149
25.088684
24.033614
25.329853
24.24294
24.786397
24.706347
24.595281
24.435193
24.866435
24.9775
25.073341
24.914652
24.786397
24.658141
24.47554
24.24294
25.329853
1
-0.066953
0
107,521,600
AAPL
2016-09-07T00:00:00
24.900141
24.992057
24.60371
24.778352
169,457,200
24.633125
24.817072
24.778077
23.657833
23.197324
22.931142
23.313388
24.705567
24.703506
24.696039
24.573899
24.487946
23.966295
23.670352
23.547018
23.696426
24.649126
24.74256
24.766771
24.300064
23.765174
23.413294
23.178292
24.805798
24.727423
24.590027
24.524749
25.315105
25.409904
25.00098
23.409755
0.230832
0.318536
23.77198
27.824775
18.293355
24.617499
24.549669
22.867847
22.586728
43.749947
24.24294
25.205768
68.257353
55.969549
2.586188
-31.742647
2,165,858,800
0.038313
22
22.879763
24.817072
0.246346
25.309764
24.324381
0.274436
24.593434
25.142306
24.044561
25.329853
24.24294
24.786397
24.779887
24.673417
24.598352
24.854952
24.961422
25.073341
24.914652
24.786397
24.658141
24.47554
24.24294
25.329853
0
-0.008513
169,457,200
0
AAPL
2016-09-08T00:00:00
24.247532
24.649666
24.183191
24.645071
212,008,000
24.575447
24.788578
24.780834
23.714978
23.226767
22.929456
23.29985
24.61396
24.620601
24.627038
24.544229
24.469453
23.977323
23.685541
23.560889
23.70191
24.579018
24.688318
24.72596
24.32319
23.792811
23.439361
23.187587
24.736486
24.709355
24.603447
24.49922
25.25511
25.422553
25.055686
23.463012
0.177955
0.29042
22.254904
23.438122
24.656315
24.587624
24.637664
22.867847
22.586728
31.41963
24.183191
25.205768
6.292061
42.351781
-53.135506
-93.707939
1,953,850,800
-0.007603
21
22.881785
24.788578
0.277316
25.34321
24.233947
0.316127
24.560491
25.192745
23.928237
25.329853
24.183191
24.756522
24.83197
24.671882
24.443622
25.060229
25.220317
25.059241
24.891828
24.756522
24.621216
24.428576
24.183191
25.329853
1
-0.058504
0
212,008,000
AAPL
2016-09-09T00:00:00
23.698336
24.293495
23.698336
24.04532
186,228,000
24.47342
24.733428
24.755649
23.757437
23.244407
22.923572
23.285317
24.430835
24.452917
24.484161
24.46733
24.410136
23.966383
23.685877
23.563611
23.701874
24.419544
24.584485
24.642691
24.322537
23.80522
23.454586
23.191552
24.36157
24.438732
24.443095
24.414637
25.168718
25.415114
25.096277
23.512402
0.090689
0.250474
22.187925
20.542839
31.674001
24.345197
24.514094
22.904415
22.586728
23.353146
23.698336
25.120741
0
24.849805
-109.207011
-100
1,767,622,800
-0.047501
20
22.882844
24.733428
0.369125
25.471678
23.995178
0.336808
24.478381
25.151997
23.804764
25.329853
23.698336
24.514094
24.36013
24.070593
23.893654
24.537068
24.826605
24.944815
24.706613
24.514094
24.321575
24.04748
23.698336
25.329853
1
-0.100955
0
186,228,000
AAPL
2016-09-12T00:00:00
24.229153
24.293494
23.56046
23.588036
181,171,200
24.438951
24.701947
24.736898
23.805028
23.263884
22.922497
23.272162
24.390498
24.412232
24.444929
24.445677
24.396214
23.976687
23.700174
23.57679
23.707121
24.375131
24.536459
24.602191
24.341036
23.831135
23.480439
23.200944
24.064791
24.191206
24.290107
24.330749
25.076038
25.399478
25.129694
23.560437
0.063629
0.213105
22.438945
17.650778
29.862823
24.276259
24.445157
23.038031
22.635208
38.326979
23.56046
25.120741
42.857178
16.38308
-90.669225
-57.142822
1,948,794,000
0.009952
21
22.88454
24.701947
0.384405
25.470757
23.933137
0.364383
24.454645
25.18341
23.725879
25.329853
23.56046
24.445157
23.896722
23.499949
23.301563
24.095109
24.491881
24.912276
24.653945
24.445157
24.236368
23.93911
23.56046
25.329853
0
-0.036745
181,171,200
0
AAPL
2016-09-13T00:00:00
24.805927
24.998953
24.642776
24.70482
248,704,800
24.464917
24.684368
24.733038
23.862828
23.288643
22.929824
23.262851
24.473584
24.483813
24.500467
24.478427
24.427731
24.009207
23.729273
23.60113
23.718054
24.441854
24.546362
24.607501
24.380287
23.871715
23.517735
23.216205
24.112206
24.188658
24.28965
24.299294
24.995598
25.386339
25.162577
23.609582
0.087713
0.188026
21.109753
27.813279
25.761233
24.279706
24.445157
23.26589
22.824784
47.062648
23.56046
24.998953
86.581417
43.146199
20.35415
-13.418583
2,197,498,800
-0.035902
22
22.887858
24.684368
0.370254
25.424875
23.943861
0.406073
24.4881
25.300247
23.675954
25.329853
23.56046
24.445157
24.027702
23.761911
23.294669
24.494944
24.760736
24.912276
24.653945
24.445157
24.236368
23.93911
23.56046
25.329853
0
0.018338
248,704,800
0
AAPL
2016-09-14T00:00:00
25.683727
25.973264
24.955291
24.985164
443,554,800
24.597506
24.711828
24.760245
23.942298
23.325289
22.946589
23.258178
24.715613
24.701979
24.682507
24.588
24.524346
24.074874
23.780706
23.642369
23.737613
24.663456
24.641539
24.680631
24.451695
23.934743
23.572268
23.240293
24.670061
24.570141
24.54901
24.380588
24.952024
25.39
25.20402
23.663308
0.175607
0.185542
21.6543
38.008862
21.041644
24.766862
24.766862
23.714299
22.90751
60.207428
23.56046
25.973264
87.999978
72.479524
133.333802
-12.000022
2,641,053,600
0.066135
23
22.896442
24.711828
0.422129
25.556085
23.86757
0.470251
24.601969
25.542471
23.661468
25.973264
23.56046
24.766862
24.815885
24.632818
24.459709
24.988995
25.172062
25.403843
25.051573
24.766862
24.482151
24.0768
23.56046
25.973264
0
0.065343
443,554,800
0
AAPL
2016-09-15T00:00:00
26.556934
26.593702
26.078969
26.163992
359,934,400
24.815118
24.784786
24.829826
24.036763
23.375071
22.973448
23.257317
25.083877
25.039244
24.97088
24.766994
24.680699
24.17221
23.853764
23.700083
23.765666
25.019716
24.817263
24.818838
24.554229
24.019787
23.64376
23.273117
25.619711
25.321269
25.075282
24.616298
24.965998
25.42248
25.261657
23.724727
0.312126
0.210859
22.927606
42.030872
18.236828
25.077081
25.077081
23.78379
22.973
68.467282
23.56046
26.593702
98.787852
91.123082
241.477978
-1.212148
3,000,988,000
0.136399
24
22.905539
24.784786
0.586456
25.957698
23.611875
0.51309
24.788157
25.814337
23.761976
26.593702
23.56046
25.077081
25.537427
25.10159
24.519454
26.119564
26.555401
25.877857
25.435004
25.077081
24.719159
24.209574
23.56046
26.593702
0
0.105205
359,934,400
0
AAPL
2016-09-16T00:00:00
26.40757
26.685617
26.205355
26.453529
319,547,600
25.003317
24.851886
24.894075
24.126368
23.427128
23.000472
23.256794
25.348616
25.28803
25.19191
24.916137
24.813535
24.259871
23.92097
23.753697
23.791954
25.309253
24.971814
24.940203
24.647202
24.099589
23.711762
23.304462
26.442387
26.086789
25.655665
24.941702
25.023723
25.475852
25.331168
23.792592
0.403613
0.24941
24.211522
40.41862
16.952455
25.123038
25.123038
23.832929
22.973
68.404056
23.56046
26.685617
91.102948
92.630259
218.200276
-8.897052
2,681,440,400
0.132733
23
22.913248
24.851886
0.688217
26.228319
23.475452
0.520476
24.942386
25.983339
23.901434
26.685617
23.56046
25.123038
26.409868
26.226035
25.895135
26.740768
26.924601
25.94808
25.491807
25.123038
24.75427
24.229244
23.56046
26.685617
1
0.038761
0
319,547,600
AAPL
2016-09-19T00:00:00
26.099657
26.697113
26.023826
26.469621
188,092,000
25.137746
24.900372
24.94371
24.206431
23.477334
23.039251
23.255928
25.498824
25.435599
25.331563
25.02373
24.912467
24.33202
23.978304
23.800152
23.814916
25.508587
25.09065
25.03294
24.724586
24.169919
23.773132
23.33275
26.812081
26.557732
26.122689
25.277531
25.108481
25.539863
25.406979
23.865036
0.446129
0.288754
24.924753
36.53402
17.914422
25.128787
25.128787
23.922636
22.973
64.759966
23.56046
26.697113
80.952431
90.281077
176.893096
-19.047569
2,493,348,400
0.072216
22
22.917372
24.900372
0.740974
26.38232
23.418423
0.549693
25.052603
26.151988
23.953217
26.697113
23.56046
25.128787
26.432847
26.180077
25.952585
26.66034
26.913109
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
-0.018242
0
188,092,000
AAPL
2016-09-20T00:00:00
26.097353
26.223739
25.853775
25.977862
138,057,200
25.272633
24.958509
24.981304
24.285078
23.5269
23.0848
23.256271
25.61853
25.555918
25.449377
25.121332
25.003612
24.401248
24.034068
23.845641
23.837627
25.683061
25.204648
25.121682
24.79874
24.238867
23.833689
23.361023
26.769451
26.700073
26.435098
25.588672
25.211479
25.611879
25.487565
23.941432
0.474171
0.325837
25.147912
34.568025
19.423852
25.128787
25.128787
23.947204
22.973
67.134505
23.56046
26.697113
80.878974
84.311451
133.839427
-19.121026
2,355,291,200
0.082407
21
22.92039
24.958509
0.787929
26.534366
23.382651
0.554453
25.152103
26.261008
24.043197
26.697113
23.56046
25.128787
26.273532
25.849951
25.600244
26.523238
26.94682
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
-0.066889
138,057,200
0
AAPL
2016-09-21T00:00:00
26.09276
26.193867
25.837692
26.161696
144,012,800
25.391895
25.01251
25.019633
24.361621
23.574242
23.132779
23.252265
25.713376
25.653526
25.548359
25.209644
25.087393
24.467582
24.088244
23.890138
23.860066
25.832175
25.312672
25.207178
24.869629
24.306389
23.893252
23.389246
26.523397
26.612726
26.595969
25.853298
25.322296
25.688014
25.571437
24.021071
0.490371
0.358744
25.312652
32.741313
18.636037
25.128787
25.128787
24.08128
23.041937
66.924227
23.56046
26.697113
80.732547
80.854651
119.003955
-19.267453
2,211,278,400
0.103201
20
22.923527
25.01251
0.82784
26.66819
23.35683
0.564629
25.241689
26.370947
24.112431
26.697113
23.56046
25.128787
26.058289
25.892839
25.688325
26.262803
26.428252
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
-0.108147
0
144,012,800
AAPL
2016-09-22T00:00:00
26.338633
26.412166
26.196162
26.276588
124,296,000
25.601005
25.088226
25.069268
24.445595
23.623642
23.183443
23.250335
25.838427
25.77809
25.669939
25.312279
25.183642
24.540957
24.147465
23.938623
23.884728
26.004309
25.438969
25.30864
24.947159
24.379137
23.956734
23.419956
26.360049
26.480913
26.671628
26.086774
25.440127
25.767602
25.659975
24.104239
0.517089
0.390413
25.795048
34.4701
17.731146
25.128787
25.128787
24.222287
23.121216
67.572464
23.56046
26.697113
88.571237
83.394253
130.271934
-11.428763
2,335,574,400
0.122652
21
22.926439
25.088226
0.877484
26.843194
23.333258
0.568076
25.34616
26.482311
24.210008
26.697113
23.56046
25.128787
26.04144
25.889012
25.685265
26.245187
26.397615
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
-0.042883
124,296,000
0
AAPL
2016-09-23T00:00:00
25.899733
26.377698
25.633176
26.292675
209,924,800
25.821145
25.147282
25.102634
24.512015
23.667465
23.226221
23.246267
25.850688
25.800207
25.705292
25.365684
25.238726
24.594242
24.193577
23.977457
23.904778
26.058623
25.516255
25.372522
25.004184
24.439034
24.010522
23.446319
26.185236
26.280068
26.585752
26.259898
25.545807
25.838801
25.746186
24.188497
0.497117
0.411754
24.827358
30.72507
24.020203
25.669945
25.128787
24.273989
23.121216
60.659327
23.56046
26.697113
74.578615
81.294133
82.051131
-25.421385
2,125,649,600
0.089582
20
22.930716
25.147282
0.890942
26.929165
23.365399
0.600411
25.398881
26.599703
24.198059
26.697113
23.56046
25.128787
26.315653
26.219141
26.099649
26.435145
26.531657
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
-0.086867
0
209,924,800
AAPL
2016-09-26T00:00:00
25.938797
26.055991
25.633176
25.653857
119,477,600
25.992109
25.21553
25.134988
24.579262
23.709646
23.271637
23.245343
25.86831
25.825405
25.741216
25.417785
25.292578
24.64697
24.239504
24.016295
23.925017
26.080015
25.591638
25.436842
25.060137
24.498806
24.064237
23.47311
26.043965
26.108397
26.415948
26.388706
25.63997
25.900433
25.828298
24.273542
0.478921
0.425187
23.928789
28.81071
22.523597
25.826202
25.128787
24.330289
23.121216
61.021286
23.56046
26.697113
75.824032
79.657961
63.956528
-24.175968
2,245,127,200
0.110816
21
22.933176
25.21553
0.896962
27.009454
23.421606
0.617645
25.450302
26.685592
24.215011
26.697113
23.56046
25.128787
25.970202
25.562706
25.22568
26.307228
26.714724
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
-0.024039
119,477,600
0
AAPL
2016-09-27T00:00:00
25.987059
26.007741
25.814715
25.966378
98,429,600
26.110222
25.28757
25.177086
24.642675
23.754968
23.318405
23.244039
25.89206
25.854797
25.779038
25.469537
25.345999
24.699522
24.285492
24.05532
23.945535
26.079096
25.665117
25.502386
25.115344
24.558738
24.118007
23.500391
25.947317
25.992639
26.243812
26.477027
25.727027
25.953459
25.905175
24.359105
0.463057
0.432761
23.094403
27.954402
21.854154
26.165145
25.128787
24.364756
23.121216
60.260376
23.56046
26.697113
77.362667
75.921771
61.187688
-22.637333
2,343,556,800
0.133984
22
22.935232
25.28757
0.898238
27.084047
23.491093
0.603694
25.501421
26.708809
24.294034
26.697113
23.56046
25.128787
25.875988
25.695985
25.453174
26.1188
26.298803
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.029799
98,429,600
0
AAPL
2016-09-28T00:00:00
26.184671
26.343228
26.065181
26.124927
118,564,400
26.160317
25.378911
25.223964
24.709857
23.807466
23.368338
23.247101
25.950582
25.914774
25.841443
25.534549
25.410513
24.757763
24.335471
24.097486
23.967815
26.092633
25.750555
25.579892
25.175815
24.622677
24.174765
23.529651
25.969267
25.989301
26.154125
26.534589
25.814284
26.003238
25.977905
24.445546
0.461114
0.438432
22.949364
31.648377
20.635401
26.165145
25.128787
24.364756
23.121216
70.004826
23.56046
26.697113
83.662783
78.949827
74.719362
-16.337217
2,462,121,200
0.128792
23
22.937866
25.378911
0.891579
27.162069
23.595754
0.577923
25.566493
26.72234
24.410646
26.697113
23.56046
25.128787
25.936505
25.865269
25.74348
26.058294
26.12953
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.075681
118,564,400
0
AAPL
2016-09-29T00:00:00
25.777941
26.150203
25.690621
26.003137
143,548,000
26.082417
25.448768
25.262109
24.768493
23.854175
23.414043
23.24892
25.916054
25.889895
25.831674
25.556676
25.438776
24.79777
24.373431
24.130762
23.985826
26.02311
25.788558
25.622506
25.2177
24.674532
24.22248
23.554833
25.94358
25.942441
26.045873
26.525689
25.889424
26.043708
26.041815
24.530603
0.421892
0.435124
21.882668
29.214596
24.87868
26.165145
25.128787
24.365905
23.121216
72.127155
23.56046
26.697113
70.695755
77.240402
38.867771
-29.304245
2,318,573,200
0.104391
22
22.94065
25.448768
0.863553
27.175874
23.721661
0.570701
25.586631
26.728034
24.445228
26.697113
23.56046
25.128787
26.197693
26.052159
25.919647
26.330206
26.47574
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
0.014532
0
143,548,000
AAPL
2016-09-30T00:00:00
25.977861
26.051394
25.690623
25.842284
145,516,400
26.039446
25.521382
25.312479
24.83355
23.904525
23.460308
23.253987
25.928415
25.905889
25.854164
25.594966
25.480244
24.844048
24.415652
24.167338
24.005647
26.0041
25.838948
25.677564
25.265127
24.730418
24.273249
23.581987
25.933621
25.929561
25.968804
26.480528
25.959425
26.079799
26.100135
24.614411
0.402302
0.42856
20.892166
27.548596
23.45994
26.022671
25.128787
24.360161
23.121216
70.01581
24.642776
26.697113
64.988622
73.11572
35.275872
-35.011378
2,464,089,600
0.10121
23
22.943665
25.521382
0.842645
27.206672
23.836091
0.544111
25.623891
26.712113
24.535668
26.697113
23.56046
25.128787
25.872921
25.59564
25.41334
26.055222
26.332503
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.062177
145,516,400
0
AAPL
2016-10-03T00:00:00
25.85607
25.97786
25.80092
25.89973
86,807,200
26.015088
25.576417
25.363768
24.899691
23.952002
23.507434
23.257484
25.913946
25.896831
25.854457
25.618702
25.509154
24.883735
24.453558
24.200779
24.024059
25.970758
25.870823
25.719378
25.305225
24.781775
24.32069
23.607878
25.888385
25.897157
25.897687
26.399841
26.020836
26.11018
26.152151
24.695946
0.372654
0.417379
19.972413
26.743091
22.773986
26.022671
25.128787
24.302713
23.121216
63.417482
24.955291
26.697113
51.714738
62.466371
27.138671
-48.285262
2,377,282,400
0.077503
22
22.945389
25.576417
0.825758
27.227932
23.924902
0.501764
25.646003
26.649532
24.642475
26.697113
23.56046
25.128787
25.906626
25.761858
25.545855
26.12263
26.267398
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
1
0.002603
0
86,807,200
AAPL
2016-10-04T00:00:00
25.966375
26.267401
25.881352
25.980162
118,947,200
26.00199
25.637311
25.420572
24.974072
24.007714
23.560624
23.264199
25.924432
25.909475
25.871675
25.650309
25.544325
24.926192
24.493369
24.235741
24.043386
25.961902
25.907962
25.765733
25.347056
24.834784
24.369381
23.634832
25.880514
25.895289
25.88175
26.311925
26.078415
26.137689
26.199365
24.775308
0.353978
0.404698
19.737617
29.720234
21.220618
26.022671
25.128787
24.281458
23.121216
54.492408
25.633176
26.697113
31.317574
49.340311
34.868024
-68.682426
2,496,229,600
0.074406
23
22.947837
25.637311
0.806163
27.249637
24.024986
0.447764
25.676515
26.572042
24.780987
26.697113
23.56046
25.128787
25.878283
25.778706
25.701343
25.955646
26.055223
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.051654
0
118,947,200
AAPL
2016-10-05T00:00:00
25.977861
26.118034
25.895137
26.058288
85,812,400
25.9905
25.691197
25.485373
25.051746
24.064281
23.613516
23.274305
25.935118
25.921909
25.888012
25.680086
25.577674
24.967434
24.532435
24.270238
24.062634
25.957515
25.940395
25.808601
25.38642
24.88663
24.417248
23.661834
25.911588
25.903541
25.89189
26.230257
26.131746
26.163599
26.241993
24.852408
0.336228
0.391004
19.519592
28.582519
20.408275
26.005437
25.128787
24.249287
23.121216
37.323941
25.633176
26.697113
32.397154
38.476488
25.809134
-67.602846
2,582,042,000
0.045779
24
22.949607
25.691197
0.790155
27.271507
24.110888
0.398687
25.705214
26.502588
24.907841
26.697113
23.56046
25.128787
26.038376
25.809351
25.652327
26.1954
26.424425
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.093334
0
85,812,400
AAPL
2016-10-06T00:00:00
26.170885
26.27429
25.996244
26.127224
115,117,200
25.973725
25.787365
25.556976
25.104573
24.120953
23.66066
23.283906
25.982271
25.967178
25.931531
25.724704
25.623305
25.014628
24.575552
24.307875
24.083612
25.990312
25.98608
25.861333
25.430308
24.942067
24.467889
23.690656
26.006986
25.983326
25.948132
26.177876
26.18557
26.191334
26.282106
24.928138
0.333888
0.379581
19.648641
29.836715
19.347539
25.988202
25.128787
24.203904
23.121216
44.916083
25.633176
26.697113
50.539549
38.084759
31.069808
-49.460451
2,697,159,200
0.098203
25
22.95213
25.787365
0.719046
27.225457
24.349274
0.385556
25.749564
26.520676
24.978452
26.697113
23.56046
25.128787
25.997011
25.875987
25.774113
26.098885
26.219908
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.128504
115,117,200
0
AAPL
2016-10-07T00:00:00
26.209953
26.324849
26.083569
26.267401
97,433,600
26.004747
25.912946
25.624351
25.151828
24.179242
23.709085
23.293816
26.027808
26.011319
25.974365
25.768818
25.668432
25.061503
24.618562
24.34554
24.10477
26.033262
26.026326
25.911562
25.473657
24.997041
24.51837
23.719771
26.128376
26.085542
26.025025
26.151613
26.239281
26.221269
26.320529
25.002723
0.331366
0.369938
19.875473
29.449665
18.504472
26.016924
25.128787
24.565589
23.121216
52.678478
25.633176
26.412166
74.04172
52.326141
27.187388
-25.95828
2,794,592,800
0.155441
26
22.954288
25.912946
0.529281
26.971509
24.854383
0.354698
25.793411
26.502807
25.084014
26.697113
23.56046
25.128787
26.14714
26.019989
25.869093
26.298036
26.425186
25.956863
25.498912
25.128787
24.758662
24.231704
23.56046
26.697113
0
0.157932
0
97,433,600
AAPL
2016-10-10T00:00:00
26.667233
26.828085
26.36161
26.430546
144,944,000
26.077591
26.03485
25.700826
25.208823
24.241953
23.759638
23.304454
26.155693
26.130576
26.08096
25.850492
25.745263
25.124473
24.672475
24.391514
24.130267
26.153714
26.098163
25.991784
25.533084
25.062514
24.576947
23.753337
26.36283
26.293639
26.195434
26.180754
26.305193
26.261035
26.362074
25.077945
0.362092
0.368369
21.020511
35.026282
16.518584
26.259353
25.194273
24.548333
23.121216
61.334524
25.633176
26.828085
86.538484
70.373251
52.356932
-13.461516
2,939,536,800
0.126823
27
22.957943
26.03485
0.38108
26.797009
25.272691
0.372425
25.876632
26.621481
25.131783
26.828085
24.642776
25.735431
26.206124
26.087399
25.964844
26.328678
26.447403
26.312352
25.993297
25.735431
25.477564
25.110432
24.642776
26.828085
0
0.182303
144,944,000
0
AAPL
2016-10-11T00:00:00
26.72468
27.27388
26.701699
27.046386
256,164,000
26.151353
26.130788
25.779874
25.258556
24.313658
23.811588
23.316034
26.26949
26.238595
26.179994
25.929964
25.820603
25.187226
24.72648
24.437715
24.156082
26.271367
26.163861
26.070542
25.592529
25.127849
24.63566
23.787369
26.62034
26.527593
26.402789
26.252958
26.380508
26.310338
26.406684
25.153865
0.386621
0.372019
22.72103
38.944154
14.835798
26.48225
25.41717
24.597472
23.121216
62.309656
25.633176
27.27388
66.52656
75.702254
65.240939
-33.47344
3,195,700,800
0.064457
28
22.964485
26.130788
0.284766
26.70032
25.561255
0.390315
25.957398
26.738029
25.176767
27.27388
24.955291
26.114585
26.618976
26.409867
26.152501
26.876342
27.085451
26.726693
26.388179
26.114585
25.840992
25.451469
24.955291
27.27388
0
0.202229
0
256,164,000
AAPL
2016-10-12T00:00:00
26.963663
27.110731
26.828087
26.965962
150,347,200
26.229252
26.194784
25.862415
25.320246
24.392693
23.863597
23.330176
26.408325
26.370425
26.300558
26.023936
25.90853
25.256891
24.785353
24.487734
24.184018
26.41906
26.243182
26.161602
25.659396
25.197586
24.698078
23.823664
26.885602
26.786017
26.64577
26.368114
26.468261
26.371044
26.45632
25.23124
0.420497
0.381715
24.300083
36.402699
13.867629
26.482251
25.41717
24.58301
23.121216
62.208221
25.633176
27.27388
81.092451
78.052498
65.193085
-18.907549
3,346,048,000
0.008073
29
22.968558
26.194784
0.320579
26.835943
25.553626
0.395076
26.053233
26.843385
25.263081
27.27388
25.633176
26.453528
26.900086
26.526293
26.327906
27.098473
27.472267
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
0
0.218254
0
150,347,200
AAPL
2016-10-13T00:00:00
26.880939
26.986643
26.591402
26.837279
140,769,600
26.339552
26.210985
25.967751
25.374293
24.465903
23.912013
23.341735
26.502848
26.463246
26.389848
26.101846
25.983331
25.320579
24.8405
24.535124
24.210853
26.537548
26.30853
26.23995
25.7206
25.263067
24.757827
23.858995
27.046856
26.963963
26.844267
26.498297
26.560948
26.439266
26.509278
25.309563
0.435648
0.392501
24.949673
33.959267
16.956334
26.5374
25.41717
24.583584
23.121216
72.262724
25.633176
27.27388
76.050487
74.556499
54.490155
-23.949513
3,205,278,400
-0.07383
28
22.972285
26.210985
0.346946
26.904877
25.517093
0.370127
26.132062
26.872317
25.391808
27.27388
25.633176
26.453528
26.967494
26.824257
26.68485
27.1069
27.250137
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
0.130865
140,769,600
0
AAPL
2016-10-14T00:00:00
27.030302
27.154389
26.915407
27.08775
142,608,800
26.444796
26.242121
26.10103
25.428339
24.538635
23.958563
23.355645
26.608339
26.566347
26.488379
26.186251
26.063867
25.387627
24.898127
24.584534
24.238907
26.663139
26.386561
26.321685
25.785542
25.330551
24.819575
23.895697
27.136244
27.093042
27.014376
26.641249
26.657736
26.515048
26.566071
25.389153
0.454468
0.404895
25.823238
35.263601
16.148717
26.577616
25.41717
24.612644
23.121216
73.584839
25.690621
27.27388
84.615408
80.586115
75.480906
-15.384592
3,347,887,200
-0.062306
29
22.976197
26.242121
0.390701
27.023524
25.460719
0.359458
26.217609
26.936525
25.498692
27.27388
25.633176
26.453528
26.819662
26.65268
26.424421
27.047921
27.214902
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
0
0.155492
0
142,608,800
AAPL
2016-10-17T00:00:00
27.011919
27.078557
26.834979
26.961365
94,499,600
26.560381
26.287734
26.21234
25.474619
24.607465
24.000998
23.37179
26.689055
26.64736
26.568924
26.261312
26.136794
25.451325
24.953753
24.632601
24.266499
26.766252
26.459875
26.391754
25.847643
25.395637
24.880038
23.932078
27.158381
27.145578
27.131071
26.782472
26.751638
26.595406
26.625462
25.469653
0.462567
0.416429
26.355074
33.722816
16.885847
26.584508
25.41717
24.429645
23.194352
72.434482
25.690621
27.27388
83.45432
81.373405
69.968587
-16.545679
3,253,387,600
0.00598
28
22.978774
26.287734
0.424945
27.137624
25.437845
0.363069
26.293257
27.019396
25.567119
27.27388
25.633176
26.453528
27.033366
26.912343
26.794383
27.151325
27.272349
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
0.075771
94,499,600
0
AAPL
2016-10-18T00:00:00
26.993536
27.163581
26.988939
27.156687
98,214,000
26.663097
26.332544
26.299845
25.516441
24.675167
24.041443
23.387742
26.749951
26.710301
26.634249
26.327877
26.202698
25.511803
25.007431
24.679352
24.293634
26.845008
26.527094
26.451845
25.907208
25.458428
24.939296
23.968115
27.134627
27.147767
27.195197
26.911808
26.837712
26.677348
26.686185
25.550747
0.462175
0.425578
26.998755
34.211119
16.334757
26.635062
25.958328
24.360708
23.364625
69.21395
25.690621
27.27388
82.293233
83.45432
74.669851
-17.706767
3,155,173,600
-0.045828
27
22.981436
26.332544
0.450306
27.233156
25.431931
0.350103
26.359951
27.060156
25.659745
27.27388
25.633176
26.453528
26.975152
26.871746
26.731574
27.115324
27.218729
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
0.007231
0
98,214,000
AAPL
2016-10-19T00:00:00
26.913109
27.060175
26.150203
26.942981
80,138,400
26.756622
26.373561
26.34902
25.554632
24.744538
24.081222
23.406274
26.782582
26.747175
26.67715
26.38108
26.257345
25.566757
25.057581
24.723585
24.319698
26.890464
26.582386
26.49902
25.961979
25.517322
24.996161
24.003193
27.070371
27.094061
27.189507
27.018119
26.910572
26.757272
26.746478
25.631942
0.450185
0.4305
25.175867
28.91572
28.073242
26.678725
26.114585
24.362431
23.44119
81.912104
25.690623
27.27388
77.213356
80.98697
37.462379
-22.786644
3,075,035,200
-0.050084
26
22.983562
26.373561
0.464455
27.302471
25.444651
0.379812
26.412632
27.172255
25.653009
27.27388
25.633176
26.453528
27.048685
26.93379
26.874044
27.108431
27.223327
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
-0.051407
0
80,138,400
AAPL
2016-10-20T00:00:00
26.899319
26.972852
26.731572
26.853361
96,503,200
26.829465
26.401595
26.362715
25.59627
24.812081
24.121982
23.427008
26.80593
26.774838
26.71133
26.428193
26.306727
25.619014
25.106048
24.766669
24.345366
26.916409
26.632458
26.54135
26.014712
25.574026
25.051965
24.03795
26.988913
27.02452
27.142485
27.099252
26.970502
26.833065
26.805397
25.712916
0.434561
0.431312
23.483185
27.691782
26.884964
26.712042
26.453528
24.766862
23.770893
78.931974
25.80092
27.27388
74.570839
78.025809
55.764981
-25.429161
2,978,532,000
-0.051412
25
22.98611
26.401595
0.478932
27.359458
25.443732
0.371276
26.458983
27.201536
25.716431
27.27388
25.633176
26.453528
26.707829
26.355483
25.797857
27.265455
27.617801
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
-0.101285
96,503,200
0
AAPL
2016-10-21T00:00:00
26.793621
26.864857
26.720088
26.841877
92,770,800
26.887832
26.44629
26.378157
25.636116
24.876964
24.164885
23.452015
26.803468
26.778253
26.72399
26.461414
26.344181
25.665077
25.150457
24.806806
24.369727
26.909892
26.669794
26.574497
26.061667
25.626172
25.104868
24.071449
26.891823
26.931076
27.057341
27.145303
27.016714
26.90211
26.86114
25.793041
0.408936
0.426837
21.882707
26.784816
26.214285
26.712042
26.453528
25.077081
24.081111
79.737848
25.881352
27.27388
65.511719
72.431971
43.828821
-34.488281
2,885,761,200
-0.028723
24
22.988491
26.44629
0.47128
27.388851
25.503729
0.37144
26.490854
27.233734
25.747974
27.27388
25.633176
26.453528
26.867914
26.762977
26.626635
27.004256
27.109194
26.886674
26.647131
26.453528
26.259925
25.984287
25.633176
27.27388
1
-0.143425
0
92,770,800
AAPL
2016-10-24T00:00:00
27.034899
27.055579
26.885534
26.908513
94,154,800
26.924599
26.501095
26.415567
25.679639
24.94281
24.211892
23.477652
26.849754
26.824916
26.771822
26.513549
26.397313
25.718795
25.200048
24.850927
24.396246
26.936631
26.725852
26.625016
26.116521
25.68296
25.1617
24.107099
26.883347
26.906568
27.010849
27.178563
27.059347
26.968224
26.915779
25.873046
0.403446
0.422159
20.863853
29.040992
24.929142
26.656892
26.453528
25.123038
24.127069
81.292186
25.895137
27.27388
82.666736
74.249765
62.628691
-17.333264
2,979,916,000
-0.021527
25
22.991057
26.501095
0.472888
27.446871
25.555319
0.36077
26.542667
27.264208
25.821127
27.27388
25.690621
26.48225
26.792856
26.720854
26.648086
26.865623
26.937625
26.900231
26.669075
26.48225
26.295426
26.029438
25.690621
27.27388
0
-0.078737
94,154,800
0
AAPL
2016-10-25T00:00:00
27.172768
27.198045
26.956764
27.10383
192,516,000
26.969407
26.56038
26.458583
25.719944
25.00958
24.259821
23.502205
26.914357
26.888162
26.833506
26.573478
26.456963
25.775814
25.251962
24.896904
24.423873
26.981753
26.789821
26.683262
26.175075
25.741643
25.220332
24.143867
26.975637
26.963602
27.018661
27.210079
27.1031
27.033339
26.970465
25.95319
0.405546
0.418836
20.251099
30.432401
23.773096
26.674124
26.453528
25.128787
24.275666
82.581561
25.996244
27.27388
92.085983
80.088146
70.735656
-7.914017
3,172,432,000
0.009277
26
22.996471
26.56038
0.479334
27.519048
25.601713
0.362084
26.602677
27.326844
25.87851
27.27388
25.690621
26.48225
26.992004
26.928429
26.821959
27.098474
27.162049
26.900231
26.669075
26.48225
26.295426
26.029438
25.690621
27.27388
0
-0.023036
192,516,000
0
AAPL
2016-10-26T00:00:00
26.561531
26.586808
26.037608
26.267399
264,536,800
26.929194
26.579223
26.477334
25.748484
25.066858
24.300015
23.522086
26.843792
26.828774
26.791664
26.572392
26.465007
25.806626
25.286424
24.929867
24.445144
26.907594
26.78993
26.691181
26.208079
25.782484
25.26591
24.174308
26.9199
26.914596
26.949849
27.189916
27.130646
27.085845
27.018313
26.030724
0.353809
0.405831
20.010712
24.642501
34.655346
26.617826
26.453528
25.128787
24.324801
58.673588
26.037608
27.27388
42.379268
72.377329
-22.909094
-57.620732
2,907,895,200
0.106004
25
23.002804
26.579223
0.471124
27.521471
25.636975
0.421993
26.598758
27.442744
25.754773
27.27388
25.690621
26.48225
27.109192
27.020339
26.867911
27.26162
27.350473
26.900231
26.669075
26.48225
26.295426
26.029438
25.690621
27.27388
1
-0.075296
264,536,800
0
AAPL
2016-10-27T00:00:00
26.306461
26.623572
26.21914
26.51557
138,248,000
26.871746
26.605649
26.476047
25.772658
25.122412
24.336744
23.543595
26.736326
26.733808
26.717017
26.548216
26.452811
25.826228
25.313267
24.957126
24.463664
26.79437
26.763953
26.678037
26.22996
25.815105
25.305642
24.202013
26.69342
26.731247
26.786204
27.112352
27.137635
27.122585
27.057266
26.104564
0.288895
0.382444
19.695101
23.584458
32.297691
26.617826
26.453528
25.128787
24.367084
51.955242
26.037608
27.27388
21.747098
52.070783
-28.711498
-78.252902
2,769,647,200
0.110182
24
23.005867
26.605649
0.437431
27.480512
25.730787
0.433647
26.570921
27.438214
25.703627
27.27388
25.690623
26.482251
26.395316
26.203823
25.846116
26.753023
26.944516
26.900231
26.669076
26.482251
26.295427
26.02944
25.690623
27.27388
1
-0.119601
0
138,248,000
AAPL
2016-10-28T00:00:00
26.131817
26.474205
26.069772
26.166286
151,446,800
26.781898
26.613347
26.485331
25.793982
25.169787
24.371932
23.561825
26.615424
26.624355
26.626986
26.510362
26.428119
25.838212
25.334808
24.980387
24.480263
26.659837
26.718826
26.651557
26.244045
25.841668
25.341188
24.227766
26.355354
26.459807
26.559174
26.981888
27.123234
27.142474
27.086316
26.174046
0.220813
0.350118
19.680485
21.974504
32.614085
26.617826
26.453528
25.128787
24.367084
37.74958
26.037608
27.27388
7.620395
23.915587
-52.9804
-92.379605
2,618,200,400
0.037573
23
23.00904
26.613347
0.427033
27.467414
25.75928
0.418382
26.529101
27.365866
25.692336
27.27388
25.80092
26.5374
26.383058
26.142543
25.978625
26.546976
26.78749
26.926262
26.711209
26.5374
26.363591
26.116134
25.80092
27.27388
1
-0.156885
0
151,446,800