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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
WMT | 2025-03-24T00:00:00 | 87.278976 | 87.438594 | 86.141727 | 86.26144 | 17,900,700 | 85.719421 | 90.215356 | 91.808355 | 94.426093 | 93.747067 | 91.614401 | 82.40869 | 86.785453 | 87.011675 | 87.510362 | 89.64259 | 90.343025 | 91.989822 | 91.385241 | 89.999911 | 83.283411 | 85.876292 | 87.780467 | 88.919539 | 93.043879 | 93.487567 | 93.168826 | 88.134274 | 86.192042 | 86.091978 | 85.277026 | 82.716215 | 86.319817 | 91.608451 | 94.625438 | 99.309453 | -2.982499 | -2.794072 | 32.015765 | 19.544763 | 30.544948 | 86.040128 | 94.098466 | 98.756871 | 96.575652 | 32.342333 | 83.438582 | 95.894177 | 30.832688 | 20.351057 | -38.242401 | -69.167312 | 1,444,828,200 | -0.044044 | 181 | 34.930527 | 90.215356 | 5.172873 | 100.561101 | 79.86961 | 2.347759 | 89.441143 | 94.13666 | 84.745625 | 98.978225 | 83.438582 | 91.208403 | 85.456717 | 84.891415 | 84.01021 | 86.337923 | 86.903224 | 95.310869 | 93.042081 | 91.208403 | 89.374726 | 86.764065 | 83.438582 | 98.978225 | 0 | 0.015238 | 17,900,700 | 0 |
WMT | 2025-03-25T00:00:00 | 84.555565 | 87.09941 | 84.415903 | 86.550741 | 27,908,600 | 85.475955 | 89.58376 | 91.060731 | 94.266772 | 93.63683 | 91.638533 | 82.499427 | 86.339476 | 86.56511 | 87.055778 | 89.180133 | 89.897836 | 91.698282 | 91.205513 | 89.892103 | 83.296069 | 85.664682 | 87.241439 | 88.361632 | 92.656799 | 93.245686 | 93.029047 | 88.155636 | 86.020566 | 86.006157 | 85.582496 | 82.78874 | 85.523408 | 90.795535 | 94.032111 | 99.05097 | -2.997284 | -2.834714 | 31.883924 | 17.805414 | 33.191046 | 85.487981 | 93.551288 | 99.587585 | 96.605504 | 25.284859 | 83.438582 | 95.695205 | 9.113304 | 19.248838 | -49.868548 | -90.886696 | 1,416,919,600 | -0.14546 | 180 | 34.951331 | 89.58376 | 5.046406 | 99.676571 | 79.490948 | 2.435724 | 88.97585 | 93.847297 | 84.104402 | 98.978225 | 83.438582 | 91.208403 | 86.953099 | 86.467604 | 85.656232 | 87.764472 | 88.249967 | 95.310869 | 93.042081 | 91.208403 | 89.374726 | 86.764065 | 83.438582 | 98.978225 | 1 | -0.035943 | 0 | 27,908,600 |
WMT | 2025-03-26T00:00:00 | 85.004478 | 85.353633 | 84.366023 | 84.98453 | 27,228,800 | 85.50023 | 89.048726 | 90.322309 | 94.145678 | 93.520137 | 91.677577 | 82.592112 | 86.072476 | 86.281358 | 86.740193 | 88.800528 | 89.521424 | 91.43578 | 91.042328 | 89.795318 | 83.313068 | 85.578959 | 86.805317 | 87.895767 | 92.293572 | 93.018518 | 92.897679 | 88.180562 | 85.61599 | 85.679988 | 85.560726 | 82.951949 | 84.805735 | 89.997562 | 93.442795 | 98.784825 | -2.938899 | -2.855551 | 31.777779 | 17.235617 | 32.290514 | 85.582487 | 93.551288 | 99.798988 | 96.605504 | 28.452581 | 83.438582 | 93.466724 | 15.615024 | 18.520339 | -47.941064 | -84.384976 | 1,444,148,400 | -0.093743 | 181 | 34.971795 | 89.048726 | 4.929136 | 98.906998 | 79.190454 | 2.363434 | 88.597624 | 93.324492 | 83.870755 | 98.978225 | 83.438582 | 91.208403 | 85.356959 | 83.614509 | 82.673453 | 86.298015 | 88.040466 | 95.310869 | 93.042081 | 91.208403 | 89.374726 | 86.764065 | 83.438582 | 98.978225 | 0 | 0.020477 | 27,228,800 | 0 |
WMT | 2025-03-27T00:00:00 | 85.423462 | 85.902308 | 84.575514 | 84.575514 | 16,782,800 | 85.636042 | 88.505293 | 89.870849 | 94.047688 | 93.397781 | 91.723888 | 82.693178 | 85.942673 | 86.125377 | 86.537619 | 88.493522 | 89.206196 | 91.200003 | 90.894463 | 89.708747 | 83.334067 | 85.565001 | 86.460054 | 87.518932 | 91.951524 | 92.805448 | 92.773835 | 88.208734 | 85.218657 | 85.374245 | 85.456341 | 83.196312 | 84.189185 | 89.223377 | 92.861883 | 98.515341 | -2.826241 | -2.849689 | 31.332543 | 18.302835 | 30.861651 | 85.951702 | 91.521785 | 99.940755 | 96.605504 | 34.461752 | 83.438582 | 89.76587 | 31.370157 | 18.699495 | -37.362983 | -68.629843 | 1,460,931,200 | -0.080628 | 182 | 34.984505 | 88.505293 | 4.681434 | 97.868161 | 79.142426 | 2.182488 | 88.295323 | 92.660299 | 83.930346 | 98.978225 | 83.438582 | 91.208403 | 84.908045 | 84.462457 | 83.920435 | 85.450067 | 85.895655 | 95.310869 | 93.042081 | 91.208403 | 89.374726 | 86.764065 | 83.438582 | 98.978225 | 0 | 0.068613 | 16,782,800 | 0 |
WMT | 2025-03-28T00:00:00 | 84.944626 | 85.622986 | 84.495707 | 85.223949 | 14,790,600 | 85.639409 | 87.847387 | 89.496936 | 93.929178 | 93.263746 | 91.759853 | 82.786504 | 85.743064 | 85.910695 | 86.292543 | 88.170895 | 88.878383 | 90.954694 | 90.737888 | 89.614408 | 83.350093 | 85.439289 | 86.120942 | 87.139992 | 91.594542 | 92.582997 | 92.639592 | 88.231137 | 84.921784 | 85.111572 | 85.31089 | 83.444977 | 83.649296 | 88.469997 | 92.28275 | 98.242293 | -2.743966 | -2.828545 | 30.949938 | 17.590623 | 29.936228 | 85.902308 | 91.208403 | 98.838953 | 96.605504 | 42.101363 | 83.438582 | 88.89039 | 27.624672 | 24.869951 | -33.111959 | -72.375328 | 1,446,140,600 | -0.124249 | 181 | 34.995595 | 87.847387 | 4.156865 | 96.161116 | 79.533658 | 1.899886 | 87.976209 | 91.775981 | 84.176437 | 98.978225 | 83.438582 | 91.208403 | 85.300428 | 84.698548 | 83.973634 | 86.025342 | 86.627222 | 95.310869 | 93.042081 | 91.208403 | 89.374726 | 86.764065 | 83.438582 | 98.978225 | 1 | 0.009427 | 0 | 14,790,600 |
WMT | 2025-03-31T00:00:00 | 87.578255 | 87.987262 | 84.166505 | 84.555564 | 30,269,300 | 85.696223 | 87.3719 | 89.27254 | 93.864135 | 93.189576 | 91.819771 | 82.894137 | 86.110102 | 86.213888 | 86.490345 | 88.117019 | 88.778373 | 90.822285 | 90.65474 | 89.574088 | 83.392164 | 85.791806 | 86.095311 | 86.992401 | 91.345486 | 92.433378 | 92.556789 | 88.278816 | 85.614305 | 85.525447 | 85.621774 | 83.872713 | 83.253916 | 87.786459 | 91.733672 | 97.976818 | -2.438146 | -2.750465 | 29.190324 | 23.09885 | 26.21307 | 86.076884 | 91.208403 | 98.202245 | 96.605504 | 51.670773 | 83.438582 | 88.641674 | 79.561781 | 46.185537 | -10.035439 | -20.438219 | 1,476,409,900 | -0.059452 | 182 | 35.019472 | 87.3719 | 3.542767 | 94.457433 | 80.286366 | 2.015752 | 87.938308 | 91.969813 | 83.906804 | 96.550778 | 83.438582 | 89.99468 | 85.021106 | 84.419226 | 83.893827 | 85.546506 | 86.148386 | 93.4563 | 91.541919 | 89.99468 | 88.447441 | 86.244592 | 83.438582 | 96.550778 | 0 | 0.058775 | 30,269,300 | 0 |
WMT | 2025-04-01T00:00:00 | 88.615746 | 88.895069 | 87.159268 | 87.328856 | 22,080,300 | 86.042825 | 87.078613 | 88.92967 | 93.807109 | 93.11971 | 91.887483 | 83.009036 | 86.611231 | 86.650589 | 86.81733 | 88.162357 | 88.765863 | 90.735754 | 90.601082 | 89.555111 | 83.44414 | 86.322629 | 86.213772 | 86.941879 | 91.139667 | 92.313015 | 92.493343 | 88.335747 | 86.975491 | 86.60289 | 86.341587 | 84.504527 | 83.00854 | 87.188885 | 91.224649 | 97.722773 | -2.087995 | -2.617971 | 27.114567 | 24.773723 | 24.709533 | 86.530787 | 91.208403 | 97.704818 | 96.605504 | 61.745226 | 83.438582 | 88.895069 | 94.880893 | 67.355782 | 12.447855 | -5.119107 | 1,498,490,200 | -0.000276 | 183 | 35.037219 | 87.078613 | 3.143527 | 93.365667 | 80.791559 | 1.83986 | 88.002826 | 91.682546 | 84.323107 | 95.894177 | 83.438582 | 89.666379 | 86.577341 | 85.167419 | 82.756584 | 88.988176 | 90.398097 | 92.954656 | 91.13614 | 89.666379 | 88.196619 | 86.104079 | 83.438582 | 95.894177 | 0 | 0.100674 | 22,080,300 | 0 |
WMT | 2025-04-02T00:00:00 | 89.543503 | 89.932562 | 87.907459 | 87.98726 | 19,384,100 | 86.408583 | 86.781474 | 88.683205 | 93.745955 | 93.056787 | 91.952262 | 83.126643 | 87.197685 | 87.176574 | 87.236741 | 88.287916 | 88.825681 | 90.688999 | 90.573251 | 89.554881 | 83.50483 | 86.959115 | 86.448524 | 86.989096 | 90.972466 | 92.218904 | 92.446927 | 88.400767 | 88.641707 | 88.055213 | 87.392664 | 85.310027 | 82.920157 | 86.687213 | 90.761326 | 97.482621 | -1.715856 | -2.437548 | 25.682373 | 26.552255 | 23.048527 | 87.049533 | 91.208403 | 97.936121 | 96.605504 | 66.462734 | 83.627592 | 89.932562 | 93.829332 | 89.424002 | 26.711504 | -6.170668 | 1,517,874,300 | 0.005835 | 184 | 35.053058 | 86.781474 | 2.527473 | 91.83642 | 81.726528 | 1.872234 | 88.149557 | 91.894025 | 84.40509 | 95.695205 | 83.438582 | 89.566893 | 88.223361 | 87.551653 | 86.48756 | 89.287454 | 89.959162 | 92.802642 | 91.013175 | 89.566893 | 88.120612 | 86.061499 | 83.438582 | 95.695205 | 0 | 0.135995 | 19,384,100 | 0 |
WMT | 2025-04-03T00:00:00 | 87.049538 | 89.663214 | 86.071898 | 86.071898 | 33,012,900 | 86.576677 | 86.426292 | 88.313501 | 93.631937 | 92.972127 | 91.994485 | 83.230197 | 87.168056 | 87.153476 | 87.207941 | 88.175336 | 88.689055 | 90.546275 | 90.480522 | 89.50527 | 83.540101 | 87.075653 | 86.474054 | 86.86343 | 90.709862 | 92.060818 | 92.349843 | 88.439801 | 89.171127 | 88.70299 | 88.02769 | 86.016427 | 82.898501 | 86.22841 | 90.312755 | 97.244869 | -1.603689 | -2.270776 | 24.236831 | 23.531303 | 26.241315 | 87.049533 | 91.208403 | 98.202246 | 96.605504 | 55.847454 | 84.166505 | 89.932562 | 50.000072 | 79.570099 | 13.266501 | -49.999928 | 1,484,861,400 | -0.002371 | 183 | 35.07878 | 86.426292 | 1.843639 | 90.11357 | 82.739014 | 2.035666 | 88.044794 | 92.116125 | 83.973462 | 93.466724 | 83.438582 | 88.452653 | 89.127841 | 88.323121 | 87.102739 | 90.348223 | 91.152944 | 91.100083 | 89.635974 | 88.452653 | 87.269332 | 85.584604 | 83.438582 | 93.466724 | 1 | 0.065514 | 33,012,900 | 0 |
WMT | 2025-04-04T00:00:00 | 82.989349 | 87.179216 | 82.450651 | 85.433437 | 36,209,000 | 86.29835 | 86.01335 | 87.708965 | 93.425175 | 92.828449 | 91.992036 | 83.31147 | 86.332314 | 86.396362 | 86.558926 | 87.703883 | 88.250616 | 90.249925 | 90.283386 | 89.376242 | 83.534621 | 86.423411 | 86.146726 | 86.45388 | 90.292505 | 91.798114 | 92.171524 | 88.437404 | 87.52616 | 87.68597 | 87.527084 | 86.283379 | 82.81389 | 85.743281 | 89.834102 | 96.992882 | -1.821423 | -2.180906 | 24.237637 | 20.262453 | 33.23444 | 86.191606 | 90.714438 | 98.202246 | 96.605504 | 40.070953 | 82.450651 | 89.932562 | 7.200012 | 50.343139 | -23.906202 | -92.799988 | 1,448,652,400 | -0.02847 | 182 | 35.104761 | 86.01335 | 1.617868 | 89.249085 | 82.777614 | 2.159527 | 87.563323 | 91.882376 | 83.244269 | 89.932562 | 82.450651 | 86.191606 | 87.594883 | 85.526553 | 84.003568 | 89.117868 | 91.186199 | 88.166831 | 87.074472 | 86.191606 | 85.308741 | 84.05178 | 82.450651 | 89.932562 | 1 | 0.004925 | 0 | 36,209,000 |
WMT | 2025-04-07T00:00:00 | 83.627808 | 86.051947 | 79.617499 | 80.046463 | 36,884,900 | 85.933233 | 85.826327 | 87.170558 | 93.21228 | 92.68506 | 91.986243 | 83.395045 | 85.791413 | 85.892989 | 86.107985 | 87.333331 | 87.895015 | 89.990234 | 90.108239 | 89.262412 | 83.535548 | 85.937858 | 85.919531 | 86.139944 | 89.908295 | 91.555991 | 92.005896 | 88.440552 | 85.169783 | 85.919187 | 86.476842 | 86.227547 | 82.69989 | 85.249507 | 89.336534 | 96.730549 | -1.920324 | -2.128789 | 25.014875 | 16.83528 | 35.06056 | 84.77503 | 89.297862 | 97.928657 | 96.605504 | 46.000325 | 79.617499 | 89.932562 | 38.878178 | 32.026087 | -37.358387 | -61.121822 | 1,485,537,300 | 0.011126 | 183 | 35.13155 | 85.826327 | 1.668405 | 89.163136 | 82.489518 | 2.464217 | 87.188512 | 92.116946 | 82.260078 | 89.932562 | 79.617499 | 84.77503 | 84.206405 | 81.233595 | 79.47784 | 85.96216 | 88.93497 | 87.498207 | 85.992208 | 84.77503 | 83.557853 | 81.824923 | 79.617499 | 89.932562 | 0 | 0.053097 | 36,884,900 | 0 |
WMT | 2025-04-08T00:00:00 | 81.592728 | 86.760234 | 80.834559 | 85.642933 | 34,351,700 | 85.636949 | 85.556452 | 86.655008 | 92.906155 | 92.507241 | 91.966254 | 83.466415 | 84.951676 | 85.111123 | 85.41333 | 86.811458 | 87.410224 | 89.66092 | 89.884147 | 89.110537 | 83.516216 | 85.148675 | 85.516331 | 85.710881 | 89.452626 | 91.264088 | 91.800083 | 88.422618 | 82.621759 | 83.703302 | 84.949216 | 85.778371 | 82.510802 | 84.717364 | 88.803565 | 96.45048 | -2.13827 | -2.130685 | 25.377575 | 16.133918 | 30.024102 | 84.77503 | 88.084139 | 97.928657 | 96.605504 | 39.438325 | 79.617499 | 89.932562 | 19.148971 | 21.742387 | -37.437078 | -80.851029 | 1,451,185,600 | 0.002224 | 182 | 35.155427 | 85.556452 | 1.89181 | 89.340073 | 81.772832 | 2.802206 | 86.65558 | 92.259991 | 81.051168 | 89.932562 | 79.617499 | 84.77503 | 83.099085 | 80.146222 | 76.664637 | 86.58067 | 89.533532 | 87.498207 | 85.992208 | 84.77503 | 83.557853 | 81.824923 | 79.617499 | 89.932562 | 1 | -0.005982 | 0 | 34,351,700 |
WMT | 2025-04-09T00:00:00 | 89.383888 | 90.580998 | 82.819757 | 83.129014 | 46,632,800 | 86.07489 | 85.78756 | 86.410912 | 92.758042 | 92.458109 | 92.016434 | 83.577236 | 85.838118 | 85.887989 | 86.024185 | 87.045315 | 87.562044 | 89.650056 | 89.870982 | 89.115949 | 83.574601 | 85.829937 | 85.880849 | 85.920794 | 89.314498 | 91.181894 | 91.748947 | 88.481499 | 83.287814 | 83.728604 | 84.795051 | 85.682485 | 82.486784 | 84.296373 | 88.323836 | 96.18496 | -1.66314 | -2.037176 | 24.063122 | 21.146561 | 24.317812 | 85.099249 | 87.755838 | 96.913905 | 96.605504 | 57.274536 | 79.617499 | 90.580998 | 89.080947 | 49.036032 | 29.398911 | -10.919053 | 1,497,818,400 | 0.113353 | 183 | 35.193233 | 85.78756 | 2.064097 | 89.915754 | 81.659366 | 3.333369 | 86.915419 | 93.582158 | 80.24868 | 90.580998 | 79.617499 | 85.099249 | 83.062507 | 79.364779 | 77.136831 | 85.290455 | 88.988182 | 87.993613 | 86.392942 | 85.099249 | 83.805556 | 81.963688 | 79.617499 | 90.580998 | 0 | 0.043536 | 46,632,800 | 0 |
WMT | 2025-04-10T00:00:00 | 90.391449 | 91.648412 | 87.947361 | 88.515986 | 34,735,300 | 86.571689 | 86.103865 | 86.260443 | 92.625901 | 92.424401 | 92.071627 | 83.688195 | 86.748785 | 86.7068 | 86.696072 | 87.349509 | 87.779691 | 89.67913 | 89.884679 | 89.141207 | 83.642431 | 86.614766 | 86.319315 | 86.22699 | 89.221691 | 91.127509 | 91.71677 | 88.549302 | 86.089039 | 85.514244 | 85.693265 | 85.999773 | 82.643075 | 83.993405 | 87.903653 | 95.936767 | -1.191558 | -1.868053 | 22.454776 | 21.744619 | 22.427641 | 85.632956 | 87.656352 | 96.757215 | 96.605504 | 58.188891 | 79.617499 | 91.648412 | 89.552222 | 65.92738 | 68.661954 | -10.447778 | 1,532,553,700 | 0.144698 | 184 | 35.221882 | 86.103865 | 2.261558 | 90.626981 | 81.58075 | 3.494408 | 87.246469 | 94.235286 | 80.257653 | 91.648412 | 79.617499 | 85.632956 | 87.594881 | 84.608764 | 79.83364 | 92.370005 | 95.356123 | 88.809117 | 87.052603 | 85.632956 | 84.213308 | 82.192115 | 79.617499 | 91.648412 | 0 | 0.085656 | 34,735,300 | 0 |
WMT | 2025-04-11T00:00:00 | 92.576172 | 93.124841 | 89.7929 | 90.461283 | 25,508,100 | 87.334843 | 86.487126 | 86.313561 | 92.514574 | 92.43521 | 92.158892 | 83.817403 | 87.914262 | 87.773959 | 87.600703 | 87.82466 | 88.148651 | 89.79274 | 89.955507 | 89.209226 | 83.731324 | 87.70649 | 86.935725 | 86.712815 | 89.21974 | 91.131503 | 91.726761 | 88.637739 | 89.972723 | 88.625036 | 87.552705 | 86.796564 | 83.02533 | 83.838869 | 87.560992 | 95.713145 | -0.634227 | -1.621288 | 21.250199 | 23.326046 | 20.855963 | 86.37117 | 86.542112 | 96.757215 | 96.605504 | 59.170995 | 79.617499 | 93.124841 | 95.937995 | 91.523722 | 99.737759 | -4.062005 | 1,558,061,800 | 0.115178 | 185 | 35.243734 | 86.487126 | 2.662687 | 91.8125 | 81.161752 | 3.613406 | 87.75406 | 94.980872 | 80.527248 | 93.124841 | 79.617499 | 86.37117 | 89.995741 | 88.34307 | 86.29469 | 92.04412 | 93.696791 | 89.937108 | 87.965036 | 86.37117 | 84.777304 | 82.50807 | 79.617499 | 93.124841 | 0 | 0.12124 | 25,508,100 | 0 |
WMT | 2025-04-14T00:00:00 | 94.501518 | 95.209805 | 92.67593 | 93.045033 | 27,742,900 | 88.02717 | 86.861697 | 86.598892 | 92.451503 | 92.49676 | 92.267594 | 83.951931 | 89.231713 | 88.997151 | 88.662367 | 88.431647 | 88.637333 | 89.977398 | 90.075139 | 89.314024 | 83.83849 | 89.009522 | 87.699 | 87.342658 | 89.29766 | 91.185879 | 91.773149 | 88.744049 | 93.616137 | 91.965737 | 89.967897 | 88.019148 | 83.660164 | 83.855217 | 87.307991 | 95.51998 | -0.036755 | -1.304381 | 20.782848 | 26.46953 | 19.681904 | 87.413652 | 87.413652 | 96.080713 | 96.605504 | 67.708711 | 79.617499 | 95.209805 | 95.457461 | 93.649226 | 134.236751 | -4.542539 | 1,585,804,700 | 0.105953 | 186 | 35.268279 | 86.861697 | 3.210665 | 93.283027 | 80.440366 | 3.597017 | 88.396675 | 95.59071 | 81.202641 | 95.209805 | 79.617499 | 87.413652 | 91.831304 | 90.537768 | 88.499364 | 93.869708 | 95.163245 | 91.530021 | 89.253544 | 87.413652 | 85.57376 | 82.954253 | 79.617499 | 95.209805 | 0 | 0.151059 | 27,742,900 | 0 |
WMT | 2025-04-15T00:00:00 | 93.743347 | 95.798376 | 93.64359 | 94.591295 | 21,871,200 | 88.53993 | 87.291378 | 86.869017 | 92.34581 | 92.517294 | 92.370401 | 84.084697 | 90.13404 | 89.860096 | 89.444056 | 88.914529 | 89.030103 | 90.125082 | 90.171671 | 89.401733 | 83.937045 | 90.048827 | 88.354395 | 87.892231 | 89.34832 | 91.218684 | 91.802372 | 88.841476 | 95.624061 | 94.509335 | 92.324944 | 89.395196 | 84.472452 | 84.010604 | 87.128316 | 95.351144 | 0.371288 | -0.969247 | 20.522628 | 26.509466 | 18.751791 | 87.707938 | 87.707938 | 94.016388 | 95.461419 | 65.39002 | 79.617499 | 95.798376 | 87.299644 | 92.898367 | 130.460971 | -12.700356 | 1,563,933,500 | 0.098778 | 185 | 35.287367 | 87.291378 | 3.528775 | 94.348928 | 80.233827 | 3.680387 | 88.905882 | 96.266656 | 81.545108 | 95.798376 | 79.617499 | 87.707938 | 94.129084 | 93.048364 | 91.59521 | 95.582239 | 96.662959 | 91.979689 | 89.617281 | 87.707938 | 85.798594 | 83.080207 | 79.617499 | 95.798376 | 1 | 0.075798 | 0 | 21,871,200 |
WMT | 2025-04-16T00:00:00 | 90.970055 | 94.072554 | 90.391452 | 93.773275 | 22,229,100 | 88.682585 | 87.545584 | 87.11735 | 92.160178 | 92.499393 | 92.420461 | 84.204439 | 90.301243 | 90.061907 | 89.678825 | 89.101395 | 89.17933 | 90.158218 | 90.192681 | 89.432789 | 84.007026 | 90.490668 | 88.704746 | 88.207696 | 89.294369 | 91.177967 | 91.774642 | 88.909987 | 95.35486 | 95.019012 | 93.682543 | 90.49399 | 85.319501 | 84.233348 | 86.986642 | 95.192936 | 0.465517 | -0.682294 | 19.06707 | 24.389045 | 24.318512 | 87.707938 | 87.707938 | 94.016388 | 95.461419 | 59.020123 | 79.617499 | 95.798376 | 70.160322 | 84.305809 | 79.771776 | -29.839678 | 1,541,704,400 | 0.061298 | 184 | 35.305836 | 87.545584 | 3.604513 | 94.75461 | 80.336558 | 3.848552 | 89.10247 | 96.799574 | 81.405366 | 95.798376 | 79.617499 | 87.707938 | 94.395104 | 92.991833 | 92.240318 | 95.146619 | 96.549891 | 91.979689 | 89.617281 | 87.707938 | 85.798594 | 83.080207 | 79.617499 | 95.798376 | 1 | 0.011071 | 0 | 22,229,100 |
WMT | 2025-04-17T00:00:00 | 92.995155 | 93.643589 | 91.399016 | 91.608509 | 21,393,900 | 89.277147 | 87.926912 | 87.474542 | 91.981423 | 92.523481 | 92.485015 | 84.335444 | 90.840025 | 90.595225 | 90.18903 | 89.455373 | 89.472855 | 90.269471 | 90.26643 | 89.503331 | 84.09646 | 91.274771 | 89.223752 | 88.659835 | 89.327113 | 91.191014 | 91.786022 | 88.997457 | 94.380401 | 94.687762 | 94.489077 | 91.480261 | 86.214811 | 84.53505 | 86.903604 | 95.051811 | 0.695585 | -0.406718 | 17.71548 | 22.953047 | 22.886667 | 87.707938 | 87.707938 | 93.155834 | 94.600865 | 62.465237 | 79.617499 | 95.798376 | 82.675718 | 80.045228 | 90.144585 | -17.324282 | 1,563,098,300 | 0.098561 | 185 | 35.324244 | 87.926912 | 3.762055 | 95.451022 | 80.402802 | 3.958999 | 89.473202 | 97.391199 | 81.555204 | 95.798376 | 79.617499 | 87.707938 | 91.811353 | 89.550153 | 88.130251 | 93.231255 | 95.492456 | 91.979689 | 89.617281 | 87.707938 | 85.798594 | 83.080207 | 79.617499 | 95.798376 | 0 | 0.055674 | 21,393,900 | 0 |
WMT | 2025-04-21T00:00:00 | 92.187111 | 93.853081 | 91.119684 | 92.795633 | 18,361,200 | 90.196923 | 88.247636 | 87.765588 | 91.778746 | 92.551254 | 92.529476 | 84.459489 | 91.109443 | 90.884658 | 90.496427 | 89.703713 | 89.681644 | 90.344672 | 90.316975 | 89.556475 | 84.176964 | 91.803856 | 89.629486 | 89.02234 | 89.33518 | 91.182162 | 91.780123 | 89.075583 | 93.221203 | 93.827952 | 94.585249 | 92.279173 | 87.074234 | 84.877289 | 86.864602 | 94.922252 | 0.803451 | -0.164684 | 16.541652 | 21.555643 | 22.11546 | 88.316467 | 87.707938 | 92.653435 | 94.098466 | 57.56385 | 79.617499 | 95.798376 | 77.681894 | 76.839312 | 79.2873 | -22.318106 | 1,544,737,100 | 0.059804 | 184 | 35.339813 | 88.247636 | 3.841321 | 95.930278 | 80.564995 | 3.88133 | 89.731669 | 97.494329 | 81.969009 | 95.798376 | 79.617499 | 87.707938 | 92.679253 | 91.714918 | 90.43468 | 93.959491 | 94.923826 | 91.979689 | 89.617281 | 87.707938 | 85.798594 | 83.080207 | 79.617499 | 95.798376 | 1 | -0.006468 | 0 | 18,361,200 |
WMT | 2025-04-22T00:00:00 | 94.621223 | 95.060165 | 92.655974 | 92.655974 | 15,407,800 | 91.296265 | 88.614749 | 88.070033 | 91.658577 | 92.614401 | 92.57793 | 84.594864 | 91.811799 | 91.564034 | 91.131011 | 90.150759 | 90.061612 | 90.51238 | 90.430244 | 89.656767 | 84.280887 | 92.608274 | 90.236494 | 89.549696 | 89.446649 | 91.236635 | 91.821544 | 89.176695 | 93.201102 | 93.590222 | 94.749969 | 93.119381 | 87.948668 | 85.276512 | 86.886298 | 94.81264 | 1.07298 | 0.082849 | 15.718354 | 22.874611 | 20.689654 | 89.309067 | 87.707938 | 92.046573 | 94.098466 | 59.423917 | 79.617499 | 95.798376 | 92.725038 | 84.360883 | 102.118381 | -7.274962 | 1,560,144,900 | 0.053115 | 185 | 35.35343 | 88.614749 | 4.086873 | 96.788494 | 80.441003 | 3.962562 | 90.197341 | 98.122466 | 82.272216 | 95.798376 | 79.617499 | 87.707938 | 92.386625 | 90.92017 | 89.653229 | 93.653566 | 95.120022 | 91.979689 | 89.617281 | 87.707938 | 85.798594 | 83.080207 | 79.617499 | 95.798376 | 0 | 0.040432 | 15,407,800 | 0 |
WMT | 2025-04-23T00:00:00 | 94.730957 | 96.367001 | 93.932891 | 94.79081 | 18,046,900 | 92.610088 | 89.123518 | 88.453282 | 91.505384 | 92.683653 | 92.636812 | 84.721878 | 92.39563 | 92.139838 | 91.684849 | 90.567141 | 90.420792 | 90.677814 | 90.543421 | 89.757246 | 84.384868 | 93.232764 | 90.81899 | 90.062075 | 89.567135 | 91.292334 | 91.864178 | 89.277551 | 93.917702 | 93.832343 | 94.885387 | 93.99149 | 88.819868 | 85.720558 | 86.957492 | 94.721754 | 1.280675 | 0.322414 | 15.412455 | 24.586472 | 19.540243 | 92.157181 | 87.99225 | 91.882423 | 94.098466 | 58.354751 | 79.617499 | 96.367001 | 90.232284 | 86.879739 | 107.504331 | -9.767716 | 1,578,191,800 | 0.090051 | 186 | 35.369401 | 89.123518 | 4.187086 | 97.497691 | 80.749346 | 3.991777 | 90.629114 | 98.612668 | 82.64556 | 96.367001 | 79.617499 | 87.99225 | 94.112454 | 93.164743 | 91.708263 | 95.568934 | 96.516645 | 92.414118 | 89.968691 | 87.99225 | 86.015809 | 83.201893 | 79.617499 | 96.367001 | 0 | 0.08033 | 0 | 18,046,900 |
WMT | 2025-04-24T00:00:00 | 95.608833 | 95.987922 | 93.434099 | 94.481562 | 13,444,500 | 93.232582 | 89.653736 | 88.842198 | 91.378703 | 92.754264 | 92.686505 | 84.855064 | 93.038271 | 92.770565 | 92.288539 | 91.025477 | 90.819872 | 90.871188 | 90.676721 | 89.873119 | 84.496549 | 93.77799 | 91.436639 | 90.612502 | 89.728054 | 91.369312 | 91.92303 | 89.385879 | 94.993174 | 94.653135 | 95.183958 | 94.895547 | 89.699226 | 86.214723 | 87.073502 | 94.651569 | 1.498835 | 0.557698 | 14.913237 | 23.134313 | 19.539709 | 93.079951 | 87.99225 | 91.83268 | 94.098466 | 64.542356 | 79.617499 | 96.367001 | 95.473492 | 92.810271 | 96.881117 | -4.526508 | 1,591,636,300 | 0.09539 | 187 | 35.38147 | 89.653736 | 4.307719 | 98.269173 | 81.038299 | 3.917671 | 91.103373 | 98.938714 | 83.268032 | 96.367001 | 79.617499 | 87.99225 | 95.010283 | 93.653565 | 92.576173 | 96.087675 | 97.444393 | 92.414118 | 89.968691 | 87.99225 | 86.015809 | 83.201893 | 79.617499 | 96.367001 | 0 | 0.114041 | 13,444,500 | 0 |
WMT | 2025-04-25T00:00:00 | 94.860641 | 96.237318 | 94.132406 | 95.568936 | 15,317,200 | 93.679501 | 90.125595 | 89.22188 | 91.214375 | 92.806276 | 92.723059 | 84.983419 | 93.402745 | 93.150579 | 92.684247 | 91.374128 | 91.130701 | 91.027637 | 90.786824 | 89.971882 | 84.599674 | 94.074001 | 91.932535 | 91.075459 | 89.864601 | 91.424743 | 91.966082 | 89.485437 | 95.635213 | 95.257017 | 95.384915 | 95.652899 | 90.557736 | 86.738128 | 87.219465 | 94.596729 | 1.592992 | 0.764757 | 14.543524 | 22.572108 | 18.566352 | 93.379226 | 87.99225 | 91.275559 | 94.098466 | 72.727265 | 79.617499 | 96.367001 | 91.006542 | 92.23744 | 87.426154 | -8.993458 | 1,576,319,100 | 0.077174 | 186 | 35.395042 | 90.125595 | 4.336722 | 98.799039 | 81.452151 | 3.730267 | 91.461208 | 98.921742 | 84.000675 | 96.367001 | 79.617499 | 87.99225 | 95.010285 | 94.032647 | 92.456462 | 96.58647 | 97.564107 | 92.414118 | 89.968691 | 87.99225 | 86.015809 | 83.201893 | 79.617499 | 96.367001 | 1 | 0.042294 | 0 | 15,317,200 |
WMT | 2025-04-28T00:00:00 | 94.990334 | 95.768451 | 94.112451 | 94.87062 | 12,950,000 | 93.920918 | 90.62788 | 89.590589 | 91.023989 | 92.868243 | 92.754755 | 85.1099 | 93.720263 | 93.485079 | 93.039029 | 91.702874 | 91.427596 | 91.183037 | 90.897443 | 90.071257 | 84.703064 | 94.312334 | 92.395843 | 91.519187 | 90.012678 | 91.482218 | 92.010979 | 89.585009 | 95.771182 | 95.608048 | 95.571868 | 96.197809 | 91.392156 | 87.290573 | 87.392266 | 94.554481 | 1.658954 | 0.943596 | 14.19054 | 21.658028 | 17.863288 | 93.379226 | 87.99225 | 90.350346 | 94.098466 | 72.185426 | 80.834559 | 96.367001 | 91.136827 | 92.538954 | 75.32276 | -8.863173 | 1,589,269,100 | 0.084949 | 187 | 35.406538 | 90.62788 | 4.286536 | 99.200952 | 82.054809 | 3.388949 | 91.797315 | 98.575213 | 85.019417 | 96.367001 | 79.617499 | 87.99225 | 95.076789 | 93.916259 | 92.971877 | 96.021171 | 97.1817 | 92.414118 | 89.968691 | 87.99225 | 86.015809 | 83.201893 | 79.617499 | 96.367001 | 0 | 0.080738 | 12,950,000 | 0 |
WMT | 2025-04-29T00:00:00 | 95.808357 | 95.948019 | 94.192262 | 94.611247 | 12,679,000 | 94.051601 | 91.039386 | 89.931764 | 90.870059 | 92.927984 | 92.793241 | 85.243489 | 94.137882 | 93.907494 | 93.46508 | 92.0761 | 91.764577 | 91.364422 | 91.026678 | 90.184863 | 84.813564 | 94.655505 | 92.889222 | 91.997476 | 90.2003 | 91.55959 | 92.071446 | 89.691461 | 95.843084 | 95.812908 | 95.800934 | 96.583345 | 92.207935 | 87.882812 | 87.598632 | 94.524966 | 1.756984 | 1.106274 | 13.939118 | 21.152853 | 17.073825 | 93.379226 | 87.99225 | 90.131476 | 94.098466 | 79.141102 | 82.819757 | 96.367001 | 95.876331 | 92.673233 | 70.877874 | -4.123669 | 1,601,948,100 | 0.061123 | 188 | 35.417943 | 91.039386 | 4.372545 | 99.784475 | 82.294296 | 3.091098 | 92.179319 | 98.361515 | 85.997124 | 96.367001 | 79.617499 | 87.99225 | 94.957079 | 94.145706 | 93.301079 | 95.801706 | 96.613078 | 92.414118 | 89.968691 | 87.99225 | 86.015809 | 83.201893 | 79.617499 | 96.367001 | 0 | 0.113204 | 12,679,000 | 0 |
WMT | 2025-04-30T00:00:00 | 97.015434 | 97.544155 | 94.70103 | 95.708596 | 21,639,900 | 94.37881 | 91.45937 | 90.430159 | 90.745445 | 92.987901 | 92.835162 | 85.385885 | 94.713392 | 94.472574 | 94.011288 | 92.52513 | 92.168489 | 91.58603 | 91.184277 | 90.320122 | 84.934976 | 95.194384 | 93.458369 | 92.542374 | 90.441295 | 91.667154 | 92.155054 | 89.808595 | 96.267245 | 96.247948 | 96.272319 | 96.922945 | 93.028695 | 88.523147 | 87.850032 | 94.509045 | 1.910056 | 1.26703 | 14.354427 | 23.656387 | 15.852101 | 94.33192 | 88.580827 | 90.069297 | 94.098466 | 71.428565 | 87.947361 | 97.544155 | 94.490655 | 93.834604 | 78.433292 | -5.509345 | 1,623,588,000 | 0.058344 | 189 | 35.437787 | 91.45937 | 4.528129 | 100.515629 | 82.403111 | 2.652159 | 92.639902 | 97.944219 | 87.335584 | 97.544155 | 79.617499 | 88.580827 | 95.316213 | 94.684406 | 93.560456 | 96.440164 | 97.07197 | 93.313464 | 90.696172 | 88.580827 | 86.465482 | 83.453804 | 79.617499 | 97.544155 | 0 | 0.140397 | 21,639,900 | 0 |
WMT | 2025-05-01T00:00:00 | 97.175056 | 97.663872 | 96.357027 | 96.78599 | 13,171,800 | 94.99931 | 91.840948 | 90.916982 | 90.619645 | 93.069446 | 92.869348 | 85.527248 | 95.205725 | 94.963934 | 94.498022 | 92.947851 | 92.55361 | 91.805208 | 91.341929 | 90.455863 | 85.056768 | 95.702792 | 94.002721 | 93.061212 | 90.693437 | 91.777342 | 92.240993 | 89.9259 | 96.921998 | 96.760499 | 96.782713 | 97.241106 | 93.833913 | 89.200952 | 88.144162 | 94.505303 | 2.020951 | 1.417814 | 14.786763 | 23.16051 | 15.309818 | 94.391778 | 88.640686 | 89.519635 | 94.098466 | 70.000013 | 89.7929 | 97.663872 | 93.789636 | 94.718874 | 79.529021 | -6.210364 | 1,636,759,800 | 0.041202 | 190 | 35.449891 | 91.840948 | 4.677278 | 101.195504 | 82.486392 | 2.481144 | 93.071821 | 98.034109 | 88.109533 | 97.663872 | 79.617499 | 88.640686 | 96.420206 | 95.296258 | 93.577082 | 98.139383 | 99.263331 | 93.404928 | 90.770158 | 88.640686 | 86.511214 | 83.479423 | 79.617499 | 97.663872 | 0 | 0.162945 | 13,171,800 | 0 |
WMT | 2025-05-02T00:00:00 | 98.511818 | 98.980686 | 97.613987 | 97.713744 | 16,031,400 | 95.550977 | 92.414062 | 91.440516 | 90.655683 | 93.178631 | 92.908464 | 85.673414 | 95.866944 | 95.609004 | 95.115529 | 93.453666 | 93.011934 | 92.068212 | 91.53061 | 90.615387 | 85.190649 | 96.34143 | 94.638042 | 93.645431 | 91.002934 | 91.920563 | 92.352725 | 90.0551 | 97.868155 | 97.568324 | 97.470892 | 97.665647 | 94.64757 | 89.92246 | 88.488126 | 94.517255 | 2.191439 | 1.572539 | 15.688527 | 25.571045 | 14.568276 | 95.81833 | 89.299092 | 89.566888 | 94.098466 | 68.421045 | 90.391452 | 98.980686 | 94.541217 | 94.273836 | 86.243338 | -5.458783 | 1,652,791,200 | 0.085907 | 191 | 35.464935 | 92.414062 | 4.760779 | 101.93562 | 82.892503 | 2.372122 | 93.589916 | 98.33416 | 88.845672 | 98.980686 | 79.617499 | 89.299092 | 97.065319 | 96.466765 | 95.758473 | 97.77361 | 98.372164 | 94.410974 | 91.583948 | 89.299092 | 87.014237 | 83.761221 | 79.617499 | 98.980686 | 0 | 0.181409 | 16,031,400 | 0 |
WMT | 2025-05-05T00:00:00 | 99.090424 | 99.499431 | 98.29235 | 98.701365 | 12,439,100 | 96.241308 | 93.219115 | 92.006348 | 90.751642 | 93.288234 | 92.949396 | 85.817326 | 96.51164 | 96.241989 | 95.727051 | 93.966098 | 93.47951 | 92.343593 | 91.729552 | 90.78321 | 85.328955 | 96.984966 | 95.273885 | 94.233885 | 91.333708 | 92.076136 | 92.47514 | 90.188602 | 98.841506 | 98.479244 | 98.246882 | 98.200613 | 95.468087 | 90.683104 | 88.879478 | 94.545626 | 2.346196 | 1.727271 | 16.712485 | 26.157487 | 14.07739 | 96.466765 | 89.558465 | 88.736743 | 94.098466 | 65.540539 | 90.391452 | 99.499431 | 95.509353 | 94.613402 | 80.716325 | -4.490647 | 1,665,230,300 | 0.163056 | 192 | 35.47671 | 93.219115 | 4.433258 | 102.085631 | 84.3526 | 2.270225 | 94.113774 | 98.654224 | 89.573323 | 99.499431 | 79.617499 | 89.558465 | 98.36883 | 97.756975 | 97.002132 | 99.123673 | 99.735529 | 94.807295 | 91.904533 | 89.558465 | 87.212397 | 83.872233 | 79.617499 | 99.499431 | 0 | 0.196288 | 12,439,100 | 0 |
WMT | 2025-05-06T00:00:00 | 98.312302 | 99.230081 | 98.17264 | 98.501838 | 10,626,000 | 96.610416 | 93.95334 | 92.43571 | 90.854125 | 93.387994 | 93.001109 | 85.958387 | 96.871772 | 96.61841 | 96.124782 | 94.361208 | 93.851263 | 92.57766 | 91.902783 | 90.932301 | 85.458142 | 97.36151 | 95.758951 | 94.718958 | 91.630204 | 92.208349 | 92.581336 | 90.31293 | 99.302687 | 99.047637 | 98.839323 | 98.695951 | 96.25569 | 91.45272 | 89.299302 | 94.586126 | 2.378635 | 1.857543 | 17.58097 | 25.351586 | 13.992459 | 96.466765 | 89.558465 | 88.555356 | 94.098466 | 65.452095 | 90.391452 | 99.499431 | 86.966054 | 92.338875 | 63.527956 | -13.033946 | 1,654,604,300 | 0.132592 | 191 | 35.486642 | 93.95334 | 3.950932 | 101.855204 | 86.051476 | 2.191843 | 94.513634 | 98.897321 | 90.129947 | 99.499431 | 80.834559 | 90.166995 | 98.960735 | 98.422039 | 97.753654 | 99.62912 | 100.167815 | 95.094521 | 92.36945 | 90.166995 | 87.96454 | 84.828841 | 80.834559 | 99.499431 | 1 | 0.108028 | 0 | 10,626,000 |
WMT | 2025-05-07T00:00:00 | 98.591629 | 98.990666 | 98.072879 | 98.312306 | 11,301,300 | 96.996483 | 94.803285 | 92.834745 | 90.882208 | 93.482988 | 93.048469 | 86.101191 | 97.215743 | 96.977177 | 96.504297 | 94.745792 | 94.215907 | 92.813502 | 92.078805 | 91.083971 | 85.588824 | 97.72173 | 96.200693 | 95.192491 | 91.933636 | 92.345286 | 92.692039 | 90.438634 | 99.380351 | 99.266562 | 99.217797 | 99.13125 | 97.007009 | 92.224694 | 89.743749 | 94.638562 | 2.399225 | 1.96588 | 18.314762 | 24.641957 | 13.905049 | 96.805941 | 89.558465 | 88.642644 | 94.098466 | 81.006485 | 91.119684 | 99.499431 | 89.166716 | 90.547374 | 52.1618 | -10.833284 | 1,665,905,600 | 0.209449 | 192 | 35.497249 | 94.803285 | 2.817877 | 100.43904 | 89.16753 | 1.994464 | 94.902014 | 98.890942 | 90.913087 | 99.499431 | 82.819757 | 91.159594 | 98.571674 | 97.913267 | 97.514233 | 98.970708 | 99.629115 | 95.563028 | 93.127795 | 91.159594 | 89.191392 | 86.389207 | 82.819757 | 99.499431 | 0 | 0.132026 | 11,301,300 | 0 |
WMT | 2025-05-08T00:00:00 | 97.195 | 99.090418 | 97.125169 | 98.511816 | 14,461,100 | 97.155099 | 95.193841 | 93.140805 | 90.912005 | 93.544238 | 93.077792 | 86.238843 | 97.211595 | 97.016781 | 96.610559 | 94.968447 | 94.445068 | 92.985325 | 92.213442 | 91.204981 | 85.704308 | 97.757824 | 96.428475 | 95.527895 | 92.181196 | 92.442971 | 92.774149 | 90.54902 | 98.755786 | 98.900083 | 99.132645 | 99.360759 | 97.670366 | 92.962305 | 90.192287 | 94.69526 | 2.276603 | 2.028025 | 18.313779 | 23.147799 | 15.985933 | 96.805941 | 89.558465 | 88.869595 | 94.098466 | 68.006814 | 91.119684 | 99.499431 | 72.49999 | 82.877587 | 35.20749 | -27.50001 | 1,651,444,500 | 0.101082 | 191 | 35.510517 | 95.193841 | 2.556395 | 100.306632 | 90.08105 | 1.943872 | 95.120394 | 99.008138 | 91.23265 | 99.499431 | 87.947361 | 93.723396 | 98.551725 | 98.112783 | 97.633938 | 99.03057 | 99.469511 | 96.773142 | 95.08654 | 93.723396 | 92.360252 | 90.419504 | 87.947361 | 99.499431 | 1 | 0.051884 | 0 | 14,461,100 |
WMT | 2025-05-09T00:00:00 | 96.720001 | 97.199997 | 96.290001 | 96.75 | 13,697,800 | 97.341035 | 95.510268 | 93.527624 | 90.920562 | 93.597166 | 93.111001 | 86.372784 | 97.113276 | 96.962821 | 96.627396 | 95.127679 | 94.620062 | 93.131783 | 92.332035 | 91.314189 | 85.813917 | 97.678716 | 96.573824 | 95.803218 | 92.408961 | 92.526544 | 92.846272 | 90.65331 | 97.792638 | 98.137284 | 98.681869 | 99.367792 | 98.233017 | 93.651383 | 90.636805 | 94.753241 | 2.116697 | 2.045759 | 17.753344 | 22.468437 | 18.210316 | 96.845846 | 89.558465 | 89.128968 | 94.098466 | 70.006095 | 92.655974 | 99.499431 | 59.385592 | 73.6841 | 17.22587 | -40.614408 | 1,637,746,700 | 0.072211 | 190 | 35.522982 | 95.510268 | 2.310521 | 100.131311 | 90.889226 | 1.813629 | 95.272737 | 98.899996 | 91.645479 | 99.499431 | 89.7929 | 94.646166 | 97.803529 | 96.51664 | 95.838279 | 98.481889 | 99.768779 | 97.20869 | 95.791536 | 94.646166 | 93.500795 | 91.870098 | 89.7929 | 99.499431 | 1 | -0.016896 | 0 | 13,697,800 |
WMT | 2025-05-12T00:00:00 | 96.75 | 97.970001 | 95.620003 | 97.669998 | 26,783,900 | 97.517002 | 95.71896 | 94.07805 | 90.893507 | 93.6428 | 93.140849 | 86.507122 | 97.040621 | 96.924126 | 96.646258 | 95.275163 | 94.783904 | 93.273674 | 92.448298 | 91.421829 | 85.922734 | 97.571255 | 96.691893 | 96.051093 | 92.637566 | 92.609513 | 92.918331 | 90.756566 | 96.928997 | 97.313888 | 98.074866 | 99.210205 | 98.699811 | 94.28937 | 91.074831 | 94.811389 | 1.969685 | 2.030544 | 17.627451 | 23.245525 | 16.836129 | 97.100231 | 89.558465 | 89.128968 | 94.098466 | 61.926374 | 93.434099 | 99.499431 | 54.669741 | 62.185108 | 15.140342 | -45.330259 | 1,664,530,600 | 0.018544 | 191 | 35.547352 | 95.71896 | 2.21821 | 100.155379 | 91.28254 | 1.776268 | 95.413429 | 98.965965 | 91.860893 | 99.499431 | 90.391452 | 94.945441 | 96.736666 | 96.273336 | 95.82667 | 97.183332 | 97.646662 | 97.349948 | 96.020183 | 94.945441 | 93.8707 | 92.340559 | 90.391452 | 99.499431 | 0 | 0.024381 | 0 | 26,783,900 |
WMT | 2025-05-13T00:00:00 | 95.879997 | 97.32 | 95.230003 | 96.5 | 19,746,700 | 97.524166 | 95.787884 | 94.568137 | 90.869347 | 93.664232 | 93.155829 | 86.639981 | 96.808496 | 96.734285 | 96.528372 | 95.330148 | 94.868219 | 93.375883 | 92.538605 | 91.51011 | 86.021811 | 97.273617 | 96.70723 | 96.189704 | 92.833115 | 92.668386 | 92.972572 | 90.849829 | 96.152927 | 96.51334 | 97.319903 | 98.892455 | 99.042894 | 94.861696 | 91.495151 | 94.865722 | 1.762656 | 1.976966 | 17.240847 | 21.678686 | 16.959084 | 97.364717 | 89.558465 | 88.453022 | 93.604501 | 55.932105 | 93.434099 | 99.499431 | 40.325881 | 51.460404 | 5.113331 | -59.674119 | 1,644,783,900 | -0.04041 | 190 | 35.565052 | 95.787884 | 2.19973 | 100.187343 | 91.388425 | 1.751688 | 95.457864 | 98.961241 | 91.954487 | 99.499431 | 90.391452 | 94.945441 | 96.780001 | 95.590001 | 94.430003 | 97.94 | 99.13 | 97.349948 | 96.020183 | 94.945441 | 93.8707 | 92.340559 | 90.391452 | 99.499431 | 1 | -0.04045 | 0 | 19,746,700 |
WMT | 2025-05-14T00:00:00 | 96.830002 | 97.330002 | 95.830002 | 96.029999 | 25,620,100 | 97.505623 | 95.942216 | 95.177628 | 90.916318 | 93.663313 | 93.174838 | 86.778777 | 96.812797 | 96.751688 | 96.574777 | 95.466498 | 95.019125 | 93.511338 | 92.651537 | 91.615454 | 86.129355 | 97.147406 | 96.806479 | 96.363694 | 93.066866 | 92.751696 | 93.045328 | 90.951222 | 95.945954 | 96.127856 | 96.761662 | 98.548058 | 99.298164 | 95.38847 | 91.907888 | 94.919798 | 1.65615 | 1.912803 | 16.88749 | 20.638229 | 16.119311 | 97.364717 | 90.166995 | 87.036446 | 92.187925 | 56.257873 | 94.112451 | 99.499431 | 50.446648 | 48.480757 | 12.20926 | -49.553352 | 1,670,404,000 | 0.044689 | 191 | 35.588363 | 95.942216 | 2.156592 | 100.255401 | 91.629032 | 1.676415 | 95.588544 | 98.941375 | 92.235713 | 99.499431 | 90.391452 | 94.945441 | 96.143333 | 94.966667 | 94.053337 | 97.056664 | 98.23333 | 97.349948 | 96.020183 | 94.945441 | 93.8707 | 92.340559 | 90.391452 | 99.499431 | 0 | 0.004323 | 25,620,100 | 0 |
WMT | 2025-05-15T00:00:00 | 96.349998 | 96.720001 | 91.889999 | 94.300003 | 44,026,100 | 97.423117 | 96.211214 | 95.456273 | 90.933592 | 93.657452 | 93.20765 | 86.915965 | 96.720237 | 96.678653 | 96.540195 | 95.546816 | 95.1215 | 93.622658 | 92.748865 | 91.709207 | 86.231053 | 96.937292 | 96.845316 | 96.453876 | 93.279952 | 92.822398 | 93.108202 | 91.046458 | 95.958576 | 95.990873 | 96.339659 | 98.178601 | 99.455023 | 95.865188 | 92.307391 | 94.971474 | 1.515542 | 1.833351 | 17.016283 | 17.555152 | 25.625952 | 95.694715 | 91.159594 | 86.429585 | 92.187925 | 57.847917 | 91.889999 | 99.499431 | 58.611464 | 49.794664 | -18.729722 | -41.388536 | 1,626,377,900 | 0.189022 | 190 | 35.628065 | 96.211214 | 1.811711 | 99.834635 | 92.587793 | 1.878922 | 95.661063 | 99.418907 | 91.90322 | 99.499431 | 91.119684 | 95.309558 | 96.663335 | 95.996668 | 95.163335 | 97.496668 | 98.163335 | 97.521811 | 96.298368 | 95.309558 | 94.320748 | 92.91295 | 91.119684 | 99.499431 | 1 | -0.057418 | 44,026,100 | 0 |
WMT | 2025-05-16T00:00:00 | 98.239998 | 99.190002 | 96 | 96.139999 | 33,746,200 | 97.395935 | 96.473456 | 95.770215 | 91.015329 | 93.674006 | 93.260854 | 87.064732 | 97.02419 | 96.962534 | 96.801703 | 95.791651 | 95.361384 | 93.803731 | 92.893368 | 91.83853 | 86.350545 | 97.085816 | 97.038533 | 96.668009 | 93.566477 | 92.942992 | 93.207852 | 91.159135 | 96.658137 | 96.491537 | 96.431571 | 97.947607 | 99.582313 | 96.332515 | 92.714679 | 95.027812 | 1.538876 | 1.774456 | 15.804585 | 23.189925 | 23.214293 | 95.56004 | 93.723396 | 86.427544 | 92.187925 | 64.44401 | 91.889999 | 99.499431 | 83.449054 | 64.169055 | 26.371116 | -16.550946 | 1,660,124,100 | 0.195189 | 191 | 35.659408 | 96.473456 | 1.697694 | 99.868843 | 93.078068 | 1.988494 | 95.906676 | 99.883663 | 91.929689 | 99.499431 | 91.119684 | 95.309558 | 94.986666 | 93.253332 | 90.156665 | 98.083333 | 99.816668 | 97.521811 | 96.298368 | 95.309558 | 94.320748 | 92.91295 | 91.119684 | 99.499431 | 0 | -0.00992 | 33,746,200 | 0 |
WMT | 2025-05-19T00:00:00 | 98.120003 | 98.279999 | 95.809998 | 96.650002 | 20,041,600 | 97.298893 | 96.7701 | 95.991968 | 91.152765 | 93.673705 | 93.324399 | 87.21562 | 97.243352 | 97.172983 | 97.004519 | 96.003319 | 95.573586 | 93.972996 | 93.030911 | 91.962916 | 86.467654 | 97.217465 | 97.195347 | 96.848762 | 93.845092 | 93.059992 | 93.304073 | 91.269138 | 97.512793 | 97.197113 | 96.81148 | 97.819335 | 99.683248 | 96.786886 | 93.128114 | 95.087336 | 1.530049 | 1.725574 | 14.771114 | 21.502531 | 22.084856 | 95.540001 | 94.646166 | 86.644654 | 92.187925 | 60.954474 | 91.889999 | 99.499431 | 81.872128 | 74.644215 | 15.292472 | -18.127872 | 1,640,082,500 | 0.252136 | 190 | 35.677971 | 96.7701 | 1.40187 | 99.57384 | 93.966361 | 2.039511 | 96.117469 | 100.196491 | 92.038447 | 99.499431 | 91.889999 | 95.694715 | 97.81 | 96.429998 | 94.619998 | 99.62 | 101.000003 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.069259 | 20,041,600 | 0 |
WMT | 2025-05-20T00:00:00 | 97.800003 | 98.82 | 96.519997 | 98.559998 | 15,609,600 | 97.247663 | 96.929039 | 96.123907 | 91.361399 | 93.675638 | 93.403547 | 87.359217 | 97.354682 | 97.286987 | 97.126901 | 96.166654 | 95.744849 | 94.123075 | 93.156414 | 92.078502 | 86.580414 | 97.308576 | 97.293433 | 96.987841 | 94.105768 | 93.168578 | 93.392699 | 91.374455 | 98.109006 | 97.805367 | 97.255943 | 97.744057 | 99.753631 | 97.22238 | 93.543976 | 95.147998 | 1.480169 | 1.676493 | 13.894342 | 21.636893 | 20.582957 | 95.540001 | 94.945441 | 86.456641 | 92.187925 | 54.059205 | 91.889999 | 99.499431 | 77.666824 | 80.996002 | 18.952657 | -22.333176 | 1,624,472,900 | 0.230412 | 189 | 35.692348 | 96.929039 | 1.323419 | 99.575878 | 94.282201 | 2.000717 | 96.277711 | 100.279144 | 92.276277 | 99.499431 | 91.889999 | 95.694715 | 97.403333 | 96.526667 | 94.933332 | 98.996668 | 99.873334 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.119648 | 0 | 15,609,600 |
WMT | 2025-05-21T00:00:00 | 96.43 | 97.760002 | 95.980003 | 97.129997 | 15,742,300 | 97.0315 | 97.013992 | 96.231373 | 91.550195 | 93.640998 | 93.445814 | 87.502547 | 97.169746 | 97.131171 | 97.019685 | 96.190595 | 95.797553 | 94.213542 | 93.242561 | 92.16467 | 86.67842 | 97.15991 | 97.245906 | 97.011387 | 94.304537 | 93.241062 | 93.452629 | 91.464711 | 97.908848 | 97.786056 | 97.362617 | 97.596025 | 99.762079 | 97.612801 | 93.945953 | 95.203946 | 1.314934 | 1.604181 | 13.010077 | 20.451663 | 21.080727 | 95.540001 | 94.945441 | 87.413652 | 92.187925 | 46.574281 | 91.889999 | 99.499431 | 59.662815 | 73.067256 | -2.850114 | -40.337185 | 1,608,730,600 | 0.227597 | 188 | 35.706521 | 97.013992 | 1.225829 | 99.465649 | 94.562334 | 2.03737 | 96.292214 | 100.366955 | 92.217473 | 99.499431 | 91.889999 | 95.694715 | 97.713333 | 96.606667 | 95.41333 | 98.90667 | 100.013336 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.162132 | 0 | 15,742,300 |
WMT | 2025-05-22T00:00:00 | 95.93 | 96.959999 | 95.82 | 96.540001 | 13,712,200 | 96.905 | 97.03005 | 96.429771 | 91.77356 | 93.583376 | 93.481987 | 87.647682 | 96.921797 | 96.912776 | 96.852042 | 96.166904 | 95.807741 | 94.280855 | 93.313283 | 92.239231 | 86.770475 | 96.959637 | 97.142669 | 96.988204 | 94.476294 | 93.301299 | 93.501821 | 91.548567 | 97.09028 | 97.283451 | 97.167939 | 97.367009 | 99.706938 | 97.949742 | 94.329056 | 95.253407 | 1.130605 | 1.509466 | 12.275734 | 19.722884 | 20.829673 | 95.540001 | 94.945441 | 87.707938 | 92.187925 | 37.139383 | 91.889999 | 99.499431 | 53.092021 | 63.473887 | -16.15439 | -46.907979 | 1,595,018,400 | 0.171877 | 187 | 35.718759 | 97.03005 | 1.208432 | 99.446915 | 94.613185 | 1.989825 | 96.257718 | 100.237369 | 92.278067 | 99.499431 | 91.889999 | 95.694715 | 96.723335 | 95.686668 | 94.943336 | 97.466667 | 98.503334 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.197645 | 0 | 13,712,200 |
WMT | 2025-05-23T00:00:00 | 96.339996 | 96.540001 | 95 | 95.339996 | 13,668,600 | 96.867 | 97.104018 | 96.563565 | 92.019053 | 93.508803 | 93.533502 | 87.794125 | 96.805437 | 96.808634 | 96.773265 | 96.18264 | 95.848684 | 94.361605 | 93.392933 | 92.320434 | 86.865694 | 96.856909 | 97.076949 | 96.981299 | 94.65537 | 93.373841 | 93.558415 | 91.635057 | 96.333667 | 96.665682 | 96.883155 | 97.113924 | 99.605225 | 98.243829 | 94.696761 | 95.298765 | 1.006009 | 1.408775 | 12.036634 | 18.750833 | 22.42736 | 95.540001 | 95.309558 | 87.707938 | 92.187925 | 36.065432 | 91.889999 | 99.230081 | 60.625989 | 57.793608 | -25.649369 | -39.374011 | 1,608,687,000 | 0.212999 | 188 | 35.731036 | 97.104018 | 1.109914 | 99.323846 | 94.884189 | 2.013606 | 96.265554 | 100.292765 | 92.238343 | 99.499431 | 91.889999 | 95.694715 | 96.236666 | 95.513334 | 95.096667 | 96.653333 | 97.376666 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 0 | -0.127021 | 13,668,600 | 0 |
WMT | 2025-05-27T00:00:00 | 97.580002 | 97.800003 | 96.580002 | 97.300003 | 17,180,900 | 96.95 | 97.233501 | 96.77928 | 92.272434 | 93.445591 | 93.608261 | 87.950875 | 96.96035 | 96.948883 | 96.897379 | 96.309673 | 95.981862 | 94.487817 | 93.503119 | 92.424584 | 86.972304 | 96.986546 | 97.122281 | 97.059486 | 94.873446 | 93.480978 | 93.638544 | 91.732429 | 96.297147 | 96.510929 | 96.842904 | 96.97294 | 99.500704 | 98.517617 | 95.060458 | 95.345649 | 0.995845 | 1.326189 | 11.281396 | 21.987089 | 21.352891 | 95.540001 | 95.309558 | 87.707938 | 92.187925 | 46.455801 | 91.889999 | 99.190002 | 77.945206 | 63.887739 | 6.793863 | -22.054794 | 1,625,867,900 | 0.238012 | 189 | 35.746776 | 97.233501 | 0.995513 | 99.224527 | 95.242476 | 2.04236 | 96.390739 | 100.47546 | 92.306019 | 99.499431 | 91.889999 | 95.694715 | 95.959999 | 95.379997 | 94.419998 | 96.919998 | 97.5 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 0 | -0.066002 | 17,180,900 | 0 |
WMT | 2025-05-28T00:00:00 | 97.239998 | 98.239998 | 97.059998 | 97.519997 | 11,220,100 | 97.086 | 97.305083 | 96.884031 | 92.477032 | 93.400395 | 93.681808 | 88.102214 | 97.016279 | 97.001813 | 96.950089 | 96.394248 | 96.078642 | 94.595746 | 93.601458 | 92.519939 | 87.074471 | 97.039273 | 97.1229 | 97.094926 | 95.068252 | 93.580831 | 93.710459 | 91.824858 | 96.678221 | 96.638474 | 96.867756 | 96.912312 | 99.378854 | 98.765024 | 95.413708 | 95.392768 | 0.94941 | 1.250833 | 10.823867 | 22.599571 | 20.498136 | 95.540001 | 95.694715 | 88.012203 | 92.187925 | 43.496545 | 91.889999 | 99.190002 | 73.28762 | 70.619605 | 9.961562 | -26.71238 | 1,614,647,800 | 0.189123 | 188 | 35.756995 | 97.305083 | 0.937421 | 99.179925 | 95.430242 | 2.06109 | 96.471621 | 100.593801 | 92.349442 | 99.499431 | 91.889999 | 95.694715 | 97.320002 | 96.840001 | 96.100001 | 98.060003 | 98.540003 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.113501 | 0 | 11,220,100 |
WMT | 2025-05-29T00:00:00 | 97.099998 | 97.769997 | 96.849998 | 97.629997 | 14,338,000 | 97.113 | 97.309311 | 96.978793 | 92.716038 | 93.329854 | 93.757438 | 88.251418 | 97.033023 | 97.019665 | 96.973152 | 96.458407 | 96.157208 | 94.693952 | 93.693525 | 92.610633 | 87.174227 | 97.041818 | 97.103368 | 97.111539 | 95.249545 | 93.678189 | 93.778146 | 91.914389 | 97.081924 | 96.89713 | 96.900298 | 96.911063 | 99.243129 | 98.98172 | 95.752715 | 95.439803 | 0.891042 | 1.178875 | 10.267998 | 21.864688 | 20.573833 | 97.095001 | 95.694715 | 88.508502 | 92.187925 | 49.480016 | 91.889999 | 99.190002 | 71.369821 | 74.200882 | 0.4273 | -28.630179 | 1,600,309,800 | 0.137477 | 187 | 35.770018 | 97.309311 | 0.936235 | 99.181782 | 95.43684 | 1.986429 | 96.531467 | 100.504324 | 92.558609 | 99.499431 | 91.889999 | 95.694715 | 97.513331 | 96.786664 | 96.333331 | 97.966665 | 98.693331 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 1 | -0.153545 | 0 | 14,338,000 |
WMT | 2025-05-30T00:00:00 | 98.720001 | 98.93 | 96.599998 | 96.959999 | 29,980,100 | 97.35 | 97.386559 | 97.10324 | 92.972719 | 93.286882 | 93.841508 | 88.405009 | 97.370419 | 97.328817 | 97.241898 | 96.664007 | 96.354346 | 94.851836 | 93.825801 | 92.731611 | 87.28911 | 97.334 | 97.237719 | 97.245478 | 95.484995 | 93.820035 | 93.876415 | 92.018554 | 97.763629 | 97.503847 | 97.231642 | 97.068119 | 99.146899 | 99.196196 | 96.093426 | 95.493035 | 0.964389 | 1.135978 | 10.404492 | 24.139243 | 18.897798 | 96.965 | 95.694715 | 90.074716 | 92.187925 | 59.727613 | 91.889999 | 99.190002 | 93.56163 | 79.406357 | 31.338963 | -6.43837 | 1,630,289,900 | 0.187341 | 188 | 35.797951 | 97.386559 | 0.986938 | 99.360434 | 95.412683 | 2.087858 | 96.739898 | 100.915614 | 92.564183 | 99.499431 | 91.889999 | 95.694715 | 97.239998 | 96.709999 | 96.32 | 97.629997 | 98.159996 | 97.703605 | 96.592628 | 95.694715 | 94.796802 | 93.518418 | 91.889999 | 99.499431 | 0 | -0.087015 | 29,980,100 | 0 |
QCOM | 2014-11-04T00:00:00 | 56.68457 | 57.13299 | 56.162641 | 56.963911 | 15,347,400 | 56.307455 | 54.842009 | 54.771805 | 55.195857 | 55.156224 | 55.906223 | 56.197526 | 56.419447 | 56.308436 | 56.110105 | 55.574528 | 55.460142 | 55.346969 | 55.505733 | 55.634951 | 55.605343 | 56.738164 | 55.65142 | 55.349536 | 55.112976 | 55.119684 | 55.333647 | 56.145159 | 57.676153 | 57.616966 | 57.713649 | 57.304649 | 54.967554 | 54.690466 | 54.520364 | 54.416218 | 0.671268 | 0.307821 | 18.82831 | 26.50394 | 22.958917 | 56.33539 | 54.357939 | 55.559854 | 56.215528 | 78.009334 | 50.987448 | 57.72843 | 84.514729 | 93.711337 | 73.681222 | -15.485271 | 74,186,900 | 0.082779 | 24 | 55.821061 | 54.842009 | 1.85025 | 58.542508 | 51.14151 | 0.929392 | 55.611985 | 57.470769 | 53.753201 | 57.72843 | 50.987448 | 54.357939 | 57.517687 | 57.306954 | 57.098673 | 57.725968 | 57.936701 | 56.137558 | 55.153374 | 54.357939 | 53.562503 | 52.430018 | 50.987448 | 57.72843 | 1 | 0.035269 | 0 | 15,347,400 |
QCOM | 2014-11-05T00:00:00 | 56.750732 | 56.949216 | 56.177345 | 56.941863 | 13,811,400 | 56.520638 | 54.915887 | 54.869428 | 55.20488 | 55.11818 | 55.898744 | 56.207005 | 56.485704 | 56.388853 | 56.208663 | 55.681456 | 55.559418 | 55.402018 | 55.538497 | 55.657046 | 55.61674 | 56.81876 | 55.833203 | 55.501761 | 55.173952 | 55.161645 | 55.35037 | 56.150663 | 57.356297 | 57.420164 | 57.612642 | 57.582647 | 55.261551 | 54.85593 | 54.635806 | 54.433169 | 0.672649 | 0.380786 | 17.995362 | 24.938808 | 21.603129 | 56.397881 | 54.357939 | 55.541469 | 56.215528 | 78.638669 | 52.589982 | 57.72843 | 80.972906 | 87.441661 | 66.146444 | -19.027094 | 87,998,300 | 0.076257 | 25 | 55.827632 | 54.915887 | 1.897273 | 58.710433 | 51.121342 | 0.85168 | 55.720437 | 57.423798 | 54.017076 | 57.72843 | 50.987448 | 54.357939 | 56.660067 | 56.187144 | 55.689718 | 57.157493 | 57.630416 | 56.137558 | 55.153374 | 54.357939 | 53.562503 | 52.430018 | 50.987448 | 57.72843 | 0 | 0.079273 | 0 | 13,811,400 |
QCOM | 2014-11-06T00:00:00 | 51.884274 | 52.244477 | 49.745092 | 52.215072 | 70,919,700 | 56.185426 | 54.787243 | 54.778862 | 55.117158 | 55.014568 | 55.838873 | 56.191825 | 55.565418 | 55.569839 | 55.543373 | 55.336257 | 55.276715 | 55.264067 | 55.442333 | 55.582338 | 55.579601 | 55.975785 | 55.544478 | 55.272134 | 55.043732 | 55.076542 | 55.270875 | 56.107651 | 55.508413 | 55.954993 | 56.536961 | 57.365432 | 55.399802 | 54.931461 | 54.699891 | 54.435173 | 0.277857 | 0.360201 | 20.273613 | 15.812053 | 47.298413 | 53.736761 | 53.736761 | 55.442232 | 56.215528 | 44.186096 | 49.745092 | 57.72843 | 26.795577 | 64.094404 | -121.349347 | -73.204423 | 17,078,600 | 0.289017 | 24 | 55.68951 | 54.787243 | 2.01367 | 58.814583 | 50.759902 | 1.26072 | 55.355088 | 57.876529 | 52.833648 | 57.72843 | 49.745092 | 53.736761 | 56.625765 | 56.302313 | 55.853893 | 57.074184 | 57.397636 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 1 | 0.0165 | 0 | 70,919,700 |
QCOM | 2014-11-07T00:00:00 | 50.913929 | 51.972488 | 50.818361 | 51.972488 | 24,945,900 | 55.689959 | 54.715201 | 54.614196 | 55.019241 | 54.950947 | 55.769079 | 56.178273 | 54.63512 | 54.72331 | 54.831151 | 54.934227 | 54.941116 | 55.093474 | 55.323164 | 55.489894 | 55.533177 | 55.017331 | 55.175591 | 54.974831 | 54.878899 | 54.96863 | 55.173352 | 56.055134 | 52.963233 | 53.774395 | 54.830944 | 56.714178 | 55.377586 | 54.911138 | 54.707269 | 54.418933 | -0.112025 | 0.265755 | 22.389131 | 14.848003 | 44.414663 | 53.736761 | 53.736761 | 55.113263 | 56.215528 | 37.766957 | 49.745092 | 57.72843 | 14.640955 | 40.803146 | -116.051378 | -85.359045 | -7,867,300 | 0.266361 | 23 | 55.631389 | 54.715201 | 2.127814 | 58.970829 | 50.459574 | 1.274897 | 54.932121 | 57.481915 | 52.382326 | 57.72843 | 49.745092 | 53.736761 | 51.291281 | 50.338085 | 48.791896 | 52.83747 | 53.790666 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 1 | -0.037253 | 0 | 24,945,900 |
QCOM | 2014-11-10T00:00:00 | 50.98745 | 51.479974 | 50.347899 | 50.656651 | 14,453,300 | 55.213607 | 54.665582 | 54.456589 | 54.920148 | 54.888988 | 55.695926 | 56.168274 | 53.905586 | 54.044062 | 54.239812 | 54.575429 | 54.636988 | 54.932453 | 55.209067 | 55.400737 | 55.487946 | 54.162329 | 54.820567 | 54.695851 | 54.72079 | 54.864328 | 55.078666 | 56.003484 | 50.734672 | 51.672745 | 53.004387 | 55.788543 | 55.227326 | 54.811275 | 54.6654 | 54.385776 | -0.410347 | 0.130535 | 24.508205 | 13.949585 | 44.24178 | 53.736761 | 53.736761 | 55.113263 | 56.215528 | 30.894432 | 49.745092 | 57.72843 | 15.561881 | 18.999471 | -120.696749 | -84.438119 | 6,586,000 | 0.293748 | 24 | 55.598871 | 54.665582 | 2.205125 | 59.075832 | 50.255331 | 1.259145 | 54.556438 | 57.074727 | 52.038148 | 57.72843 | 49.745092 | 53.736761 | 51.234926 | 50.497364 | 50.080799 | 51.651491 | 52.389053 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.016974 | 14,453,300 | 0 |
QCOM | 2014-11-11T00:00:00 | 51.193275 | 51.347649 | 50.744856 | 51.244733 | 10,042,000 | 54.704175 | 54.583983 | 54.342793 | 54.840462 | 54.832406 | 55.624028 | 56.163682 | 53.363124 | 53.525738 | 53.771114 | 54.267961 | 54.372087 | 54.785819 | 55.103388 | 55.317421 | 55.445212 | 53.43136 | 54.489871 | 54.444827 | 54.574638 | 54.767072 | 54.989505 | 55.953982 | 49.580166 | 50.319293 | 51.530254 | 54.744857 | 54.985271 | 54.650709 | 54.582793 | 54.337909 | -0.622979 | -0.020168 | 26.475917 | 13.481811 | 42.758212 | 53.736761 | 53.736761 | 55.052617 | 54.629107 | 33.75185 | 49.745092 | 57.72843 | 18.140074 | 16.114303 | -108.446486 | -81.859926 | 16,628,000 | 0.321804 | 25 | 55.577542 | 54.583983 | 2.304753 | 59.19349 | 49.974477 | 1.257569 | 54.236137 | 56.751275 | 51.720998 | 57.72843 | 49.745092 | 53.736761 | 50.938441 | 50.396908 | 49.806366 | 51.528983 | 52.070516 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.063254 | 0 | 10,042,000 |
QCOM | 2014-11-12T00:00:00 | 51.671097 | 51.788712 | 50.935984 | 51.178572 | 9,460,500 | 54.218999 | 54.550536 | 54.198711 | 54.772832 | 54.787264 | 55.560051 | 56.164629 | 53.024718 | 53.18853 | 53.448034 | 54.031882 | 54.164318 | 54.663673 | 55.013064 | 55.245216 | 55.407659 | 52.879891 | 54.212454 | 54.239312 | 54.450349 | 54.68388 | 54.911229 | 55.90928 | 49.656727 | 49.838002 | 50.579059 | 53.734331 | 54.695445 | 54.452411 | 54.470779 | 54.278398 | -0.744356 | -0.165005 | 27.81568 | 15.34049 | 40.68003 | 53.736761 | 53.736761 | 55.039755 | 54.554538 | 32.86228 | 49.745092 | 57.72843 | 24.125307 | 19.275754 | -93.209535 | -75.874693 | 26,088,500 | 0.367265 | 26 | 55.559805 | 54.550536 | 2.343559 | 59.237654 | 49.863418 | 1.260719 | 53.991847 | 56.513286 | 51.470408 | 57.72843 | 49.745092 | 53.736761 | 51.09526 | 50.842871 | 50.492467 | 51.445664 | 51.698053 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.102506 | 9,460,500 | 0 |
QCOM | 2014-11-13T00:00:00 | 51.935738 | 52.068058 | 51.597586 | 51.612286 | 9,833,100 | 53.725003 | 54.532526 | 54.097854 | 54.70726 | 54.738534 | 55.503472 | 56.159154 | 52.806922 | 52.96075 | 53.215373 | 53.841324 | 53.992889 | 54.556695 | 54.932082 | 55.179682 | 55.373113 | 52.464752 | 53.963425 | 54.065237 | 54.33909 | 54.60884 | 54.83946 | 55.867201 | 50.393609 | 50.153068 | 50.146993 | 52.866641 | 54.393249 | 54.236117 | 54.337873 | 54.209458 | -0.809857 | -0.293976 | 28.751657 | 16.576461 | 39.538233 | 53.736756 | 53.736761 | 54.905599 | 54.554538 | 30.402978 | 49.745092 | 57.72843 | 27.440221 | 23.2352 | -79.983504 | -72.559779 | 35,921,600 | 0.368095 | 27 | 55.542783 | 54.532526 | 2.3631 | 59.258726 | 49.806325 | 1.236566 | 53.796027 | 56.269159 | 51.322895 | 57.72843 | 49.745092 | 53.736761 | 51.465264 | 51.141816 | 50.612536 | 51.994545 | 52.317992 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.135555 | 9,833,100 | 0 |
QCOM | 2014-11-14T00:00:00 | 52.082767 | 52.347409 | 51.862237 | 52.200388 | 7,454,800 | 53.161907 | 54.474452 | 54.086974 | 54.634337 | 54.714379 | 55.453701 | 56.150939 | 52.662091 | 52.801117 | 53.041126 | 53.681455 | 53.845956 | 54.459678 | 54.8571 | 55.118357 | 55.340373 | 52.166164 | 53.730115 | 53.91023 | 54.236169 | 54.538951 | 54.771723 | 55.82664 | 51.250098 | 50.839769 | 50.154316 | 52.156239 | 54.103377 | 54.017625 | 54.191304 | 54.13289 | -0.840218 | -0.403224 | 29.308817 | 17.815885 | 38.343033 | 53.439041 | 53.736761 | 54.905599 | 54.554538 | 31.775182 | 49.745092 | 57.72843 | 29.281931 | 26.949153 | -69.331108 | -70.718069 | 43,376,400 | 0.356008 | 28 | 55.530506 | 54.474452 | 2.410228 | 59.294909 | 49.653996 | 1.231315 | 53.63286 | 56.095489 | 51.17023 | 57.72843 | 49.745092 | 53.736761 | 51.867127 | 51.666197 | 51.396655 | 52.136668 | 52.337599 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.163134 | 0 | 7,454,800 |
QCOM | 2014-11-17T00:00:00 | 51.751945 | 52.075391 | 51.597572 | 51.913671 | 7,350,700 | 52.585578 | 54.368962 | 54.077858 | 54.553474 | 54.697218 | 55.395357 | 56.144328 | 52.480062 | 52.610358 | 52.842791 | 53.506045 | 53.684879 | 54.353493 | 54.775386 | 55.051695 | 55.304667 | 51.909808 | 53.470829 | 53.730612 | 54.123134 | 54.460992 | 54.698421 | 55.782869 | 51.770227 | 51.428257 | 50.448873 | 51.564856 | 53.832144 | 53.80205 | 54.033967 | 54.048477 | -0.88082 | -0.498743 | 29.965098 | 17.254161 | 38.853967 | 53.347154 | 53.736761 | 54.185187 | 54.471883 | 26.994849 | 49.745092 | 57.72843 | 25.138025 | 27.286725 | -72.417271 | -74.861975 | 36,025,700 | 0.320481 | 27 | 55.517331 | 54.368962 | 2.483513 | 59.335988 | 49.401937 | 1.225014 | 53.453725 | 55.903754 | 51.003696 | 57.72843 | 49.745092 | 53.736761 | 52.097471 | 51.847533 | 51.612299 | 52.332705 | 52.582643 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 1 | 0.085898 | 0 | 7,350,700 |
QCOM | 2014-11-18T00:00:00 | 52.935482 | 52.972234 | 51.634329 | 51.634329 | 10,986,100 | 52.210669 | 54.259062 | 54.082268 | 54.497165 | 54.688917 | 55.347241 | 56.146566 | 52.571146 | 52.669472 | 52.857051 | 53.454176 | 53.627233 | 54.297884 | 54.726967 | 55.00979 | 55.281093 | 51.973426 | 53.334307 | 53.642737 | 54.059684 | 54.414631 | 54.649711 | 55.75094 | 52.314559 | 52.056529 | 51.061878 | 51.180775 | 53.610065 | 53.621118 | 53.884992 | 53.962278 | -0.80818 | -0.560631 | 29.579243 | 21.515903 | 35.527566 | 51.358663 | 53.736761 | 53.836012 | 54.122707 | 33.401323 | 49.745092 | 57.72843 | 39.963109 | 31.461021 | -47.363983 | -60.036891 | 47,011,800 | 0.32988 | 28 | 55.503947 | 54.259062 | 2.496499 | 59.25206 | 49.266064 | 1.264396 | 53.404368 | 55.933159 | 50.875577 | 57.72843 | 49.745092 | 53.736761 | 51.808303 | 51.541215 | 51.330484 | 52.019034 | 52.286122 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.119431 | 10,986,100 | 0 |
QCOM | 2014-11-19T00:00:00 | 51.803417 | 52.810518 | 51.722554 | 52.62674 | 11,115,500 | 51.715937 | 54.118288 | 54.060803 | 54.41689 | 54.670492 | 55.286269 | 56.14365 | 52.4176 | 52.512007 | 52.694954 | 53.304107 | 53.486939 | 54.200062 | 54.650032 | 54.946298 | 55.246489 | 51.899381 | 53.100436 | 53.467441 | 53.954046 | 54.338697 | 54.579536 | 55.707725 | 52.423654 | 52.312733 | 51.540995 | 50.894254 | 53.39264 | 53.451687 | 53.736228 | 53.870873 | -0.832366 | -0.614978 | 29.22095 | 19.856203 | 32.787031 | 51.660067 | 53.736761 | 53.836012 | 54.122707 | 28.109203 | 49.745092 | 57.72843 | 25.782764 | 30.294633 | -53.661665 | -74.217236 | 35,896,300 | 0.312769 | 27 | 55.48464 | 54.118288 | 2.553862 | 59.226012 | 49.010564 | 1.295375 | 53.251897 | 55.842646 | 50.661147 | 57.72843 | 49.745092 | 53.736761 | 52.514015 | 52.055796 | 51.17611 | 53.393701 | 53.85192 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 1 | 0.047506 | 0 | 11,115,500 |
QCOM | 2014-11-20T00:00:00 | 51.979847 | 52.07541 | 51.163871 | 51.53878 | 12,030,300 | 51.725495 | 53.95546 | 54.048159 | 54.337498 | 54.653056 | 55.223186 | 56.138467 | 52.33005 | 52.415251 | 52.584937 | 53.183719 | 53.371009 | 54.112995 | 54.579763 | 54.887556 | 55.213985 | 51.947364 | 52.896775 | 53.307368 | 53.858476 | 54.26789 | 54.514062 | 55.666294 | 52.340507 | 52.335983 | 51.86798 | 50.727502 | 53.179431 | 53.294523 | 53.594961 | 53.776489 | -0.827754 | -0.657533 | 29.253361 | 18.689419 | 34.461922 | 51.660067 | 53.736761 | 53.836012 | 54.122707 | 23.75513 | 49.745092 | 57.728419 | 27.992775 | 31.246216 | -58.03971 | -72.007225 | 47,926,600 | 0.338186 | 28 | 55.464959 | 53.95546 | 2.582477 | 59.120414 | 48.790507 | 1.299575 | 53.130749 | 55.7299 | 50.531599 | 57.72843 | 49.745092 | 53.736761 | 52.112163 | 51.413808 | 51.024199 | 52.501772 | 53.200128 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.085772 | 12,030,300 | 0 |
QCOM | 2014-11-21T00:00:00 | 52.538521 | 52.795809 | 51.965134 | 52.266527 | 15,146,200 | 51.887954 | 53.788956 | 54.01993 | 54.280747 | 54.646967 | 55.162474 | 56.131844 | 52.371744 | 52.437664 | 52.577796 | 53.125065 | 53.306972 | 54.051251 | 54.526047 | 54.84104 | 55.187364 | 52.095187 | 52.761828 | 53.191242 | 53.787928 | 54.212245 | 54.460901 | 55.630473 | 52.321123 | 52.34369 | 52.129085 | 50.721692 | 52.981465 | 53.156838 | 53.467046 | 53.683039 | -0.770142 | -0.680055 | 28.486865 | 22.398952 | 32.582928 | 51.858545 | 53.736761 | 53.508888 | 53.795583 | 27.947906 | 49.745092 | 57.13299 | 37.810874 | 30.528804 | -34.848766 | -62.189126 | 63,072,800 | 0.325852 | 29 | 55.444415 | 53.788956 | 2.55989 | 58.908735 | 48.669177 | 1.32898 | 53.074347 | 55.732306 | 50.416387 | 57.72843 | 49.745092 | 53.736761 | 51.739709 | 51.404009 | 50.828171 | 52.315547 | 52.651248 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.11806 | 15,146,200 | 0 |
QCOM | 2014-11-24T00:00:00 | 52.70026 | 52.884038 | 52.325351 | 52.707607 | 9,413,800 | 52.059235 | 53.636421 | 53.973471 | 54.230907 | 54.629486 | 55.097384 | 56.125015 | 52.437447 | 52.485408 | 52.596637 | 53.086446 | 53.260301 | 53.998271 | 54.478 | 54.798649 | 55.162617 | 52.242879 | 52.658143 | 53.089729 | 53.725948 | 54.161015 | 54.412144 | 55.596328 | 52.437083 | 52.460227 | 52.389532 | 50.875463 | 52.799442 | 53.037551 | 53.352175 | 53.59262 | -0.703325 | -0.684709 | 27.680167 | 22.147952 | 31.345051 | 51.954109 | 53.736761 | 53.508888 | 53.795583 | 31.232766 | 49.745092 | 56.949216 | 41.020505 | 35.608051 | -25.401085 | -58.979495 | 72,486,600 | 0.323422 | 30 | 55.432494 | 53.636421 | 2.527513 | 58.691447 | 48.581395 | 1.272272 | 53.038719 | 55.583263 | 50.494175 | 57.72843 | 49.745092 | 53.736761 | 52.433155 | 52.0705 | 51.602479 | 52.901175 | 53.26383 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.145077 | 0 | 9,413,800 |
QCOM | 2014-11-25T00:00:00 | 53.126617 | 53.13397 | 52.641446 | 52.729661 | 12,488,600 | 52.252569 | 53.478372 | 53.893196 | 54.180331 | 54.609404 | 55.0378 | 56.116953 | 52.575281 | 52.601992 | 52.678172 | 53.090098 | 53.250018 | 53.964088 | 54.442437 | 54.765539 | 55.142358 | 52.436949 | 52.60959 | 53.024586 | 53.682643 | 54.121466 | 54.373119 | 55.566494 | 52.775862 | 52.692658 | 52.680859 | 51.157268 | 52.643455 | 52.940808 | 53.25271 | 53.508098 | -0.608949 | -0.669557 | 26.654147 | 23.143504 | 30.253834 | 52.148921 | 53.736761 | 53.508888 | 53.795583 | 33.489625 | 49.745092 | 53.13397 | 99.783034 | 59.538138 | -12.108161 | -0.216966 | 84,975,200 | 0.340324 | 31 | 55.419281 | 53.478372 | 2.450668 | 58.379707 | 48.577037 | 1.252319 | 53.047091 | 55.551728 | 50.542453 | 57.72843 | 49.745092 | 53.736761 | 52.63655 | 52.389061 | 52.077862 | 52.947749 | 53.195237 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.16745 | 12,488,600 | 0 |
QCOM | 2014-11-26T00:00:00 | 53.429779 | 53.496323 | 52.956557 | 52.986134 | 6,997,000 | 52.428437 | 53.323718 | 53.845631 | 54.134054 | 54.599115 | 54.982491 | 56.10751 | 52.746181 | 52.752499 | 52.793804 | 53.120978 | 53.263846 | 53.943135 | 54.415788 | 54.739089 | 55.125317 | 52.650987 | 52.604962 | 52.988938 | 53.653209 | 54.090424 | 54.341277 | 55.539756 | 53.197257 | 53.04842 | 52.986145 | 51.535273 | 52.520495 | 52.868728 | 53.169561 | 53.431701 | -0.503885 | -0.636423 | 25.303856 | 24.879513 | 29.059851 | 52.330097 | 53.736761 | 53.483156 | 53.795583 | 62.051725 | 50.347899 | 53.496323 | 97.886428 | 79.563322 | 2.031177 | -2.113572 | 91,972,200 | 0.355259 | 32 | 55.412914 | 53.323718 | 2.34369 | 58.011099 | 48.636338 | 0.79047 | 53.083537 | 54.664478 | 51.502596 | 57.72843 | 49.745092 | 53.736761 | 52.967344 | 52.800719 | 52.47482 | 53.293243 | 53.459869 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.185742 | 6,997,000 | 0 |
QCOM | 2014-11-28T00:00:00 | 53.902996 | 53.976936 | 53.289284 | 53.614627 | 5,817,900 | 52.625163 | 53.175083 | 53.792295 | 54.088273 | 54.591627 | 54.931037 | 56.100362 | 52.977544 | 52.96168 | 52.964449 | 53.192071 | 53.313011 | 53.941561 | 54.402293 | 54.722532 | 55.113155 | 52.919088 | 52.660131 | 52.993351 | 53.644148 | 54.072105 | 54.319901 | 55.51782 | 53.671483 | 53.497254 | 53.336947 | 51.979904 | 52.4382 | 52.825999 | 53.105627 | 53.364826 | -0.378077 | -0.584754 | 23.545437 | 27.191558 | 27.567202 | 52.570403 | 53.736761 | 53.448242 | 53.795583 | 75.26752 | 50.347899 | 53.976936 | 97.962548 | 98.544004 | 20.283085 | -2.037452 | 97,790,100 | 0.359725 | 33 | 55.408907 | 53.175083 | 2.196192 | 57.567468 | 48.782698 | 0.757151 | 53.161581 | 54.675882 | 51.647279 | 57.72843 | 49.745092 | 53.736761 | 53.29422 | 53.092116 | 52.754454 | 53.631883 | 53.833986 | 55.844362 | 54.678795 | 53.736761 | 52.794727 | 51.453526 | 49.745092 | 57.72843 | 0 | 0.200453 | 5,817,900 | 0 |
QCOM | 2014-12-01T00:00:00 | 53.082268 | 53.725557 | 52.712563 | 53.577671 | 9,474,300 | 52.725113 | 52.94351 | 53.680842 | 54.039457 | 54.570662 | 54.873861 | 56.089688 | 52.998489 | 52.983605 | 52.982575 | 53.182089 | 53.295262 | 53.907863 | 54.367556 | 54.690052 | 55.092947 | 53.002198 | 52.651292 | 52.938734 | 53.604697 | 54.032385 | 54.283292 | 55.487789 | 53.783916 | 53.677762 | 53.540105 | 52.369126 | 52.370003 | 52.792188 | 53.049828 | 53.303331 | -0.340673 | -0.535937 | 22.466681 | 24.815241 | 29.391867 | 52.570403 | 53.736761 | 53.501536 | 53.795583 | 65.722027 | 50.744856 | 53.976936 | 72.31912 | 89.389365 | 10.500794 | -27.68088 | 88,315,800 | 0.317814 | 32 | 55.398896 | 52.94351 | 1.919138 | 56.781786 | 49.105234 | 0.761319 | 53.154027 | 54.676666 | 51.631389 | 57.728419 | 49.745092 | 53.736756 | 53.723072 | 53.469208 | 53.035421 | 54.15686 | 54.410724 | 55.844354 | 54.678788 | 53.736756 | 52.794723 | 51.453524 | 49.745092 | 57.728419 | 1 | 0.112029 | 0 | 9,474,300 |
QCOM | 2014-12-02T00:00:00 | 54.213554 | 54.339253 | 52.756915 | 53.097043 | 17,181,800 | 52.971274 | 52.778426 | 53.619346 | 54.002092 | 54.568191 | 54.834066 | 56.087133 | 53.241502 | 53.207232 | 53.171956 | 53.275858 | 53.3659 | 53.919851 | 54.363503 | 54.680616 | 55.084197 | 53.272824 | 52.772248 | 52.979712 | 53.611524 | 54.022987 | 54.270216 | 55.469121 | 53.975213 | 53.906592 | 53.812508 | 52.774773 | 52.345876 | 52.786958 | 53.012971 | 53.251078 | -0.21724 | -0.472198 | 20.895199 | 26.368418 | 26.123839 | 52.751562 | 53.736761 | 53.613642 | 53.795583 | 69.902967 | 50.935984 | 54.339253 | 96.30654 | 88.862736 | 38.406584 | -3.69346 | 105,497,600 | 0.358321 | 33 | 55.389717 | 52.778426 | 1.624581 | 56.027588 | 49.529264 | 0.831287 | 53.254934 | 54.917508 | 51.592361 | 57.13299 | 49.745092 | 53.439041 | 53.173462 | 52.621368 | 52.160468 | 53.634362 | 54.186457 | 55.389446 | 54.310813 | 53.439041 | 52.567269 | 51.326102 | 49.745092 | 57.13299 | 0 | 0.135866 | 17,181,800 | 0 |
QCOM | 2014-12-03T00:00:00 | 54.989941 | 55.337459 | 54.302289 | 54.442773 | 13,143,700 | 53.17672 | 52.693694 | 53.567439 | 53.987019 | 54.57003 | 54.80262 | 56.087844 | 53.59119 | 53.531361 | 53.451646 | 53.431684 | 53.490826 | 53.961815 | 54.379988 | 54.686741 | 55.083259 | 53.639854 | 52.982869 | 53.085142 | 53.650263 | 54.034086 | 54.273303 | 55.458204 | 54.394763 | 54.306757 | 54.219396 | 53.230376 | 52.379363 | 52.817676 | 53.000458 | 53.210186 | -0.056124 | -0.388983 | 20.330349 | 31.263264 | 24.076164 | 53.250665 | 53.736761 | 53.53828 | 53.795583 | 71.042434 | 51.163871 | 55.337459 | 91.673397 | 86.766352 | 79.328184 | -8.326603 | 118,641,300 | 0.37183 | 34 | 55.387363 | 52.693694 | 1.444322 | 55.582339 | 49.80505 | 0.850656 | 53.420173 | 55.121486 | 51.71886 | 56.949216 | 49.745092 | 53.347154 | 53.769908 | 53.200562 | 52.18757 | 54.7829 | 55.352245 | 55.249043 | 54.197241 | 53.347154 | 52.497068 | 51.286775 | 49.745092 | 56.949216 | 0 | 0.155568 | 13,143,700 | 0 |
QCOM | 2014-12-04T00:00:00 | 54.228329 | 54.967739 | 53.925174 | 54.893799 | 9,374,000 | 53.419211 | 52.567574 | 53.475658 | 53.950685 | 54.560738 | 54.764142 | 56.084096 | 53.718617 | 53.658082 | 53.571136 | 53.504106 | 53.547557 | 53.972267 | 54.375997 | 54.677664 | 55.074752 | 53.831056 | 53.129024 | 53.13598 | 53.659726 | 54.025094 | 54.261931 | 55.439701 | 54.662823 | 54.572246 | 54.523439 | 53.643215 | 52.438566 | 52.861837 | 53.001498 | 53.176584 | 0.009991 | -0.309188 | 19.412891 | 28.948237 | 24.915994 | 53.651296 | 53.736761 | 53.655903 | 53.795583 | 63.673976 | 51.163871 | 55.337459 | 73.425022 | 87.134987 | 65.529659 | -26.574978 | 109,267,300 | 0.340606 | 33 | 55.382516 | 52.567574 | 1.151948 | 54.871469 | 50.263679 | 0.893106 | 53.49714 | 55.283353 | 51.710928 | 55.337459 | 49.745092 | 52.541275 | 54.876563 | 54.415667 | 53.841393 | 55.450837 | 55.911733 | 54.01766 | 53.201175 | 52.541275 | 51.881376 | 50.941859 | 49.745092 | 55.337459 | 1 | 0.071635 | 0 | 9,374,000 |
QCOM | 2014-12-05T00:00:00 | 54.250519 | 54.649801 | 53.984331 | 53.984331 | 6,588,600 | 53.646278 | 52.685887 | 53.370651 | 53.93582 | 54.538973 | 54.724571 | 56.081689 | 53.824998 | 53.765798 | 53.675656 | 53.571962 | 53.601631 | 53.983179 | 54.372695 | 54.669206 | 55.066551 | 53.982203 | 53.289305 | 53.195584 | 53.671485 | 54.01693 | 54.25176 | 55.421457 | 54.743402 | 54.655038 | 54.672625 | 54.000946 | 52.518963 | 52.91419 | 53.013591 | 53.149631 | 0.063447 | -0.234661 | 18.560966 | 27.573944 | 23.733129 | 53.831405 | 53.736761 | 54.335886 | 53.935253 | 63.124833 | 51.163871 | 55.337459 | 73.956702 | 79.68504 | 60.392013 | -26.043298 | 115,855,900 | 0.206775 | 34 | 55.379198 | 52.685887 | 1.198642 | 55.083171 | 50.288602 | 0.905985 | 53.568891 | 55.38086 | 51.756921 | 55.337459 | 50.347899 | 52.842679 | 54.373747 | 53.779755 | 53.331182 | 54.82232 | 55.416312 | 54.159923 | 53.431447 | 52.842679 | 52.253911 | 51.415665 | 50.347899 | 55.337459 | 0 | 0.099514 | 6,588,600 | 0 |
QCOM | 2014-12-08T00:00:00 | 53.688576 | 54.354046 | 53.392811 | 54.139616 | 7,201,700 | 53.761284 | 52.824619 | 53.209645 | 53.90604 | 54.506499 | 54.690419 | 56.077123 | 53.797713 | 53.751758 | 53.677644 | 53.582563 | 53.608319 | 53.971626 | 54.354692 | 54.649787 | 55.05284 | 53.989893 | 53.384799 | 53.22004 | 53.661789 | 53.994551 | 54.231245 | 55.397645 | 54.440635 | 54.485142 | 54.59212 | 54.263101 | 52.601399 | 52.960312 | 53.027919 | 53.126428 | 0.059777 | -0.175774 | 17.325173 | 25.67768 | 26.33294 | 53.989452 | 53.736761 | 54.497609 | 54.012433 | 61.406266 | 51.163871 | 55.337459 | 60.492433 | 69.291386 | 40.909523 | -39.507567 | 108,654,200 | 0.31241 | 33 | 55.3738 | 52.824619 | 1.141991 | 55.108602 | 50.540636 | 0.939987 | 53.580289 | 55.460264 | 51.700314 | 55.337459 | 50.347899 | 52.842679 | 54.294883 | 53.939966 | 53.629413 | 54.605436 | 54.960354 | 54.159923 | 53.431447 | 52.842679 | 52.253911 | 51.415665 | 50.347899 | 55.337459 | 1 | 0.022853 | 0 | 7,201,700 |
QCOM | 2014-12-09T00:00:00 | 53.984352 | 54.132232 | 53.134029 | 53.207969 | 7,548,400 | 53.889693 | 52.974464 | 53.068409 | 53.885703 | 54.477481 | 54.649867 | 56.075919 | 53.835041 | 53.794048 | 53.72483 | 53.619089 | 53.637245 | 53.972125 | 54.344946 | 54.63661 | 55.042208 | 54.030451 | 53.49525 | 53.279633 | 53.66486 | 53.98081 | 54.217264 | 55.376821 | 54.112192 | 54.255877 | 54.464064 | 54.442783 | 52.696663 | 53.003209 | 53.046317 | 53.107503 | 0.079816 | -0.124656 | 16.43804 | 23.843886 | 26.303787 | 54.025011 | 53.736756 | 55.179429 | 54.357939 | 56.899039 | 51.163871 | 55.337459 | 67.579294 | 67.34281 | 36.005181 | -32.420706 | 116,202,600 | 0.34056 | 34 | 55.369165 | 52.974464 | 1.083354 | 55.141172 | 50.807756 | 0.915723 | 53.618771 | 55.450218 | 51.787325 | 55.337459 | 50.744856 | 53.041157 | 53.811811 | 53.269575 | 52.850575 | 54.230811 | 54.773046 | 54.253604 | 53.583084 | 53.041157 | 52.49923 | 51.727673 | 50.744856 | 55.337459 | 0 | 0.057193 | 7,548,400 | 0 |
QCOM | 2014-12-10T00:00:00 | 52.867813 | 53.976928 | 52.653384 | 53.843834 | 9,059,300 | 53.863813 | 53.058191 | 52.915739 | 53.843772 | 54.435818 | 54.596103 | 56.068626 | 53.641595 | 53.625641 | 53.592981 | 53.550792 | 53.578058 | 53.928818 | 54.306074 | 54.601585 | 55.020572 | 53.844655 | 53.485093 | 53.264202 | 53.624943 | 53.938451 | 54.181975 | 55.3449 | 53.571555 | 53.764463 | 54.125256 | 54.45786 | 52.774482 | 53.021199 | 53.055294 | 53.088097 | 0.005538 | -0.098617 | 16.081385 | 21.62616 | 27.216095 | 53.995421 | 53.439041 | 55.256612 | 54.357939 | 57.015491 | 51.163871 | 55.337459 | 40.826796 | 56.299508 | 8.022576 | -59.173204 | 107,143,300 | 0.28649 | 33 | 55.35919 | 53.058191 | 0.999947 | 55.058086 | 51.058296 | 0.924155 | 53.547252 | 55.395561 | 51.698943 | 55.337459 | 50.935984 | 53.136721 | 53.750204 | 53.368177 | 52.752002 | 54.36638 | 54.748407 | 54.298711 | 53.656095 | 53.136721 | 52.617347 | 51.877899 | 50.935984 | 55.337459 | 1 | -0.013732 | 0 | 9,059,300 |
QCOM | 2014-12-11T00:00:00 | 53.230133 | 53.806872 | 52.919582 | 53.03789 | 9,487,300 | 53.843848 | 53.136143 | 52.774915 | 53.822171 | 54.394892 | 54.532364 | 56.062637 | 53.559303 | 53.553731 | 53.537158 | 53.521641 | 53.551294 | 53.901419 | 54.27776 | 54.574427 | 55.002757 | 53.72944 | 53.501468 | 53.288387 | 53.600878 | 53.906722 | 54.154927 | 55.316656 | 53.170245 | 53.351437 | 53.748595 | 54.383046 | 52.847885 | 53.023528 | 53.059061 | 53.069362 | -0.023817 | -0.083657 | 15.750206 | 20.1987 | 25.419664 | 53.995421 | 53.347154 | 55.346664 | 54.357939 | 58.0436 | 51.965134 | 55.337459 | 37.511195 | 48.639095 | 11.96482 | -62.488805 | 116,630,600 | 0.237401 | 34 | 55.350336 | 53.136143 | 0.945405 | 55.026952 | 51.245334 | 0.92612 | 53.51705 | 55.36929 | 51.664809 | 55.337459 | 51.163871 | 53.250665 | 53.166042 | 52.355155 | 51.842497 | 53.6787 | 54.489586 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 0 | 0.025696 | 9,487,300 | 0 |
QCOM | 2014-12-12T00:00:00 | 52.18758 | 53.097052 | 52.18758 | 52.963958 | 8,351,600 | 53.672306 | 53.148735 | 52.787047 | 53.782955 | 54.340455 | 54.457688 | 56.051073 | 53.284958 | 53.30534 | 53.329531 | 53.400363 | 53.446393 | 53.83421 | 54.222755 | 54.527163 | 54.974745 | 53.428301 | 53.411129 | 53.243207 | 53.536777 | 53.848635 | 54.108495 | 55.278098 | 52.634776 | 52.820468 | 53.207108 | 54.162398 | 52.892294 | 52.99237 | 53.046474 | 53.046897 | -0.129712 | -0.092868 | 16.127775 | 18.72126 | 28.696045 | 53.762519 | 52.541275 | 55.37791 | 54.357939 | 47.874583 | 52.18758 | 55.337459 | 0 | 26.112663 | -34.863845 | -100 | 108,279,000 | 0.174704 | 33 | 55.3388 | 53.148735 | 0.930128 | 55.008991 | 51.288478 | 0.941254 | 53.390434 | 55.272942 | 51.507925 | 55.337459 | 51.163871 | 53.250665 | 53.318862 | 52.830853 | 52.431573 | 53.718143 | 54.206152 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 1 | -0.040721 | 0 | 8,351,600 |
QCOM | 2014-12-15T00:00:00 | 52.032284 | 52.808661 | 51.455539 | 52.387197 | 11,016,100 | 53.567308 | 53.146211 | 52.831782 | 53.722989 | 54.290088 | 54.421155 | 56.043497 | 53.034423 | 53.073875 | 53.129954 | 53.275992 | 53.337615 | 53.763546 | 54.165112 | 54.477759 | 54.945467 | 53.130115 | 53.3048 | 53.185148 | 53.468123 | 53.787894 | 54.060467 | 55.23811 | 52.126908 | 52.324098 | 52.661908 | 53.838002 | 52.909494 | 52.931757 | 53.017716 | 53.020312 | -0.223588 | -0.119012 | 17.067565 | 16.984781 | 31.052388 | 53.396499 | 52.842679 | 53.736761 | 53.736761 | 45.951348 | 51.455539 | 55.337459 | 14.8572 | 17.456132 | -59.789312 | -85.1428 | 97,262,900 | 0.166847 | 32 | 55.322968 | 53.146211 | 0.933237 | 55.012684 | 51.279737 | 0.998 | 53.261086 | 55.257085 | 51.265087 | 55.337459 | 51.163871 | 53.250665 | 52.490737 | 51.884423 | 51.581266 | 52.793894 | 53.400209 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 1 | -0.097305 | 0 | 11,016,100 |
QCOM | 2014-12-16T00:00:00 | 51.987915 | 53.074849 | 51.817854 | 51.913975 | 11,499,400 | 53.344744 | 53.158009 | 52.8718 | 53.664194 | 54.237366 | 54.384691 | 56.026681 | 52.825122 | 52.876428 | 52.954256 | 53.158894 | 53.233792 | 53.693913 | 54.107817 | 54.428455 | 54.916039 | 52.842952 | 53.194486 | 53.120235 | 53.400081 | 53.72731 | 54.012284 | 55.197756 | 51.766346 | 51.911368 | 52.180432 | 53.454524 | 52.900894 | 52.84933 | 52.973891 | 52.989547 | -0.298128 | -0.154835 | 17.577316 | 17.340717 | 28.415614 | 53.211639 | 52.842679 | 53.736761 | 53.736761 | 42.763139 | 51.455539 | 55.337459 | 13.714241 | 9.523814 | -53.622846 | -86.285759 | 85,763,500 | 0.135074 | 31 | 55.306381 | 53.158009 | 0.916015 | 54.990038 | 51.32598 | 1.052605 | 53.139832 | 55.245041 | 51.034622 | 55.337459 | 51.163871 | 53.250665 | 52.098828 | 51.388995 | 50.745706 | 52.742117 | 53.45195 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 1 | -0.145197 | 11,499,400 | 0 |
QCOM | 2014-12-17T00:00:00 | 53.392807 | 53.511115 | 51.862228 | 52.069262 | 11,423,400 | 53.185031 | 53.180875 | 52.959781 | 53.651287 | 54.213569 | 54.36425 | 56.014853 | 52.938659 | 52.970315 | 53.021725 | 53.180159 | 53.246024 | 53.682105 | 54.089001 | 54.407948 | 54.900882 | 52.851691 | 53.216848 | 53.160313 | 53.389438 | 53.705085 | 53.992643 | 55.171548 | 52.018182 | 52.040256 | 52.099961 | 53.170981 | 52.910681 | 52.776612 | 52.932767 | 52.960399 | -0.241061 | -0.17208 | 17.475199 | 18.317272 | 25.372093 | 53.05267 | 53.041157 | 53.736761 | 53.736761 | 49.793892 | 51.455539 | 55.337459 | 49.904893 | 26.158778 | -16.275235 | -50.095107 | 97,186,900 | 0.131857 | 32 | 55.296974 | 53.180875 | 0.915875 | 55.012626 | 51.349125 | 1.131828 | 53.163925 | 55.42758 | 50.900269 | 55.337459 | 51.163871 | 53.250665 | 52.293539 | 51.51223 | 51.036544 | 52.769224 | 53.550534 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 0 | -0.085419 | 11,423,400 | 0 |
QCOM | 2014-12-18T00:00:00 | 54.243122 | 54.243122 | 53.688565 | 54.183968 | 8,864,600 | 53.18651 | 53.302861 | 53.062663 | 53.630687 | 54.202776 | 54.356113 | 56.006076 | 53.199551 | 53.201734 | 53.209633 | 53.276792 | 53.322724 | 53.704106 | 54.093057 | 54.404684 | 54.894337 | 53.044071 | 53.318014 | 53.259031 | 53.412647 | 53.705863 | 53.990245 | 55.153919 | 52.869516 | 52.658095 | 52.430106 | 53.039515 | 52.958566 | 52.731643 | 52.904899 | 52.936096 | -0.125771 | -0.162818 | 16.510012 | 22.12207 | 23.947617 | 52.904793 | 53.136721 | 53.736761 | 53.736761 | 51.819594 | 51.455539 | 55.337459 | 71.809394 | 45.142843 | 57.350858 | -28.190606 | 106,051,500 | 0.224009 | 33 | 55.292969 | 53.302861 | 0.884697 | 55.072255 | 51.533466 | 1.143446 | 53.266705 | 55.553598 | 50.979812 | 55.337459 | 51.163871 | 53.250665 | 52.92205 | 52.332985 | 51.273163 | 53.981872 | 54.570937 | 54.352492 | 53.743148 | 53.250665 | 52.758181 | 52.057019 | 51.163871 | 55.337459 | 0 | -0.033882 | 8,864,600 | 0 |
QCOM | 2014-12-19T00:00:00 | 54.294888 | 54.516713 | 54.102639 | 54.191371 | 16,332,000 | 53.190947 | 53.418613 | 53.157029 | 53.627441 | 54.190516 | 54.343158 | 55.998322 | 53.418619 | 53.400489 | 53.376595 | 53.369346 | 53.397506 | 53.727274 | 54.098368 | 54.40251 | 54.888373 | 53.245594 | 53.412493 | 53.353818 | 53.438695 | 53.708287 | 53.989032 | 55.136893 | 53.842472 | 53.476646 | 52.983955 | 53.044852 | 53.039795 | 52.714516 | 52.890769 | 52.916554 | -0.029882 | -0.136231 | 15.348553 | 23.379104 | 23.262695 | 52.986126 | 53.250665 | 53.736761 | 53.736761 | 57.06882 | 51.455539 | 55.337459 | 73.142895 | 64.952394 | 70.389902 | -26.857105 | 122,383,500 | 0.167625 | 34 | 55.286029 | 53.418613 | 0.853379 | 55.125372 | 51.711854 | 1.087992 | 53.364627 | 55.540612 | 51.188643 | 55.337459 | 51.455539 | 53.396499 | 54.05827 | 53.873417 | 53.503712 | 54.427975 | 54.612827 | 54.421326 | 53.854565 | 53.396499 | 52.938432 | 52.28627 | 51.455539 | 55.337459 | 0 | 0.010352 | 16,332,000 | 0 |
QCOM | 2014-12-22T00:00:00 | 55.130421 | 55.204366 | 54.309675 | 54.405802 | 9,074,200 | 53.335131 | 53.548208 | 53.278935 | 53.682954 | 54.182536 | 54.355518 | 55.993728 | 53.760979 | 53.715022 | 53.646414 | 53.529444 | 53.530807 | 53.782299 | 54.125527 | 54.416924 | 54.890781 | 53.598226 | 53.575522 | 53.505617 | 53.497635 | 53.733021 | 54.004622 | 55.128257 | 54.796342 | 54.373306 | 53.702463 | 53.219042 | 53.169137 | 52.739661 | 52.898925 | 52.904583 | 0.112238 | -0.086537 | 14.974219 | 26.688687 | 21.788655 | 53.329953 | 53.250665 | 53.736758 | 53.736761 | 55.535636 | 51.455539 | 55.337459 | 94.666607 | 79.872966 | 104.629104 | -5.333393 | 131,457,700 | 0.181744 | 35 | 55.28543 | 53.548208 | 0.907765 | 55.363737 | 51.732678 | 1.039931 | 53.532798 | 55.61266 | 51.452937 | 55.337459 | 51.455539 | 53.396499 | 54.304747 | 54.09278 | 53.890673 | 54.506854 | 54.71882 | 54.421326 | 53.854565 | 53.396499 | 52.938432 | 52.28627 | 51.455539 | 55.337459 | 0 | 0.04812 | 9,074,200 | 0 |
QCOM | 2014-12-23T00:00:00 | 55.160007 | 55.544504 | 55.071282 | 55.167403 | 6,405,800 | 53.452697 | 53.671195 | 53.415257 | 53.746558 | 54.174069 | 54.376728 | 55.99059 | 54.040785 | 53.977747 | 53.879275 | 53.677677 | 53.65613 | 53.836327 | 54.15275 | 54.431638 | 54.89346 | 53.930022 | 53.729027 | 53.650315 | 53.555559 | 53.758744 | 54.020552 | 55.119961 | 55.41496 | 55.107067 | 54.435509 | 53.503946 | 53.337142 | 52.802435 | 52.927097 | 52.899779 | 0.224667 | -0.024296 | 14.947745 | 28.238144 | 21.041547 | 53.500022 | 53.354187 | 53.587901 | 53.736761 | 51.128559 | 51.455539 | 55.544504 | 90.596727 | 86.13541 | 118.603123 | -9.403273 | 137,863,500 | 0.147904 | 36 | 55.28509 | 53.671195 | 0.952367 | 55.57593 | 51.76646 | 0.993454 | 53.687771 | 55.674678 | 51.700863 | 55.544504 | 51.455539 | 53.500022 | 54.881487 | 54.558608 | 53.986796 | 55.4533 | 55.776179 | 54.579508 | 53.982519 | 53.500022 | 53.017524 | 52.330578 | 51.455539 | 55.544504 | 0 | 0.080172 | 0 | 6,405,800 |
QCOM | 2014-12-24T00:00:00 | 55.204365 | 55.566674 | 55.189573 | 55.226546 | 3,791,900 | 53.686352 | 53.775082 | 53.506012 | 53.79414 | 54.166781 | 54.393191 | 55.986729 | 54.273501 | 54.200768 | 54.083135 | 53.816467 | 53.775225 | 53.889975 | 54.180424 | 54.44694 | 54.896553 | 54.248507 | 53.875043 | 53.787939 | 53.612727 | 53.785857 | 54.036941 | 55.112138 | 55.710919 | 55.547445 | 55.068617 | 53.845266 | 53.531259 | 52.899276 | 52.973476 | 52.901981 | 0.31373 | 0.043309 | 14.9445 | 27.5373 | 20.394371 | 53.511107 | 53.365273 | 53.541958 | 53.736761 | 57.158381 | 51.455539 | 55.566674 | 91.18712 | 92.150151 | 107.731305 | -8.81288 | 141,655,400 | 0.071969 | 37 | 55.284961 | 53.775082 | 1.001874 | 55.778829 | 51.771335 | 0.946446 | 53.832208 | 55.725101 | 51.939315 | 55.566674 | 51.455539 | 53.511107 | 55.258598 | 54.972692 | 54.785376 | 55.445914 | 55.73182 | 54.596446 | 53.996221 | 53.511107 | 53.025993 | 52.335322 | 51.455539 | 55.566674 | 0 | 0.107175 | 0 | 3,791,900 |
QCOM | 2014-12-26T00:00:00 | 55.9142 | 55.98814 | 55.455763 | 55.522308 | 4,986,700 | 53.954759 | 53.899303 | 53.670444 | 53.865623 | 54.168075 | 54.42048 | 55.99129 | 54.601641 | 54.512301 | 54.364837 | 54.00717 | 53.939762 | 53.969357 | 54.22605 | 54.475994 | 54.906679 | 54.65357 | 54.078769 | 53.973184 | 53.695867 | 53.831842 | 54.06706 | 55.111416 | 55.95613 | 55.8716 | 55.639051 | 54.258808 | 53.759322 | 53.036317 | 53.042418 | 52.913478 | 0.436559 | 0.121959 | 15.347723 | 29.111689 | 19.170554 | 53.721839 | 53.576005 | 52.547712 | 53.736761 | 61.083698 | 51.455539 | 55.98814 | 98.368709 | 93.384185 | 119.892064 | -1.631291 | 146,642,100 | 0.063794 | 38 | 55.286283 | 53.899303 | 1.10547 | 56.110244 | 51.688363 | 0.954897 | 54.030493 | 55.940286 | 52.1207 | 55.98814 | 51.455539 | 53.721839 | 55.320204 | 55.073734 | 54.943103 | 55.450835 | 55.697305 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 0 | 0.129726 | 4,986,700 | 0 |
QCOM | 2014-12-29T00:00:00 | 55.448353 | 55.899393 | 55.33005 | 55.455748 | 5,959,800 | 54.280836 | 53.976571 | 53.809184 | 53.928671 | 54.161393 | 54.442088 | 55.996757 | 54.770983 | 54.682493 | 54.531532 | 54.138186 | 54.055807 | 54.027357 | 54.258216 | 54.495249 | 54.912069 | 54.925132 | 54.226297 | 54.109946 | 53.757935 | 53.865533 | 54.087414 | 55.106014 | 55.98759 | 55.980842 | 55.973703 | 54.672501 | 53.989887 | 53.19664 | 53.125178 | 52.931687 | 0.490655 | 0.195698 | 15.541115 | 27.77398 | 19.278547 | 53.902997 | 53.576005 | 52.698414 | 53.736761 | 61.875966 | 51.455539 | 55.98814 | 88.091011 | 92.548947 | 95.578339 | -11.908989 | 140,682,300 | 0.020645 | 37 | 55.286689 | 53.976571 | 1.158478 | 56.293528 | 51.659615 | 0.927962 | 54.165527 | 56.021451 | 52.309603 | 55.98814 | 51.455539 | 53.721839 | 55.786034 | 55.583929 | 55.253658 | 56.116305 | 56.318411 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | 0.048359 | 0 | 5,959,800 |
QCOM | 2014-12-30T00:00:00 | 55.470547 | 55.729345 | 55.233936 | 55.270908 | 6,131,700 | 54.624662 | 54.095985 | 53.926465 | 53.973198 | 54.162653 | 54.466842 | 55.994045 | 54.910896 | 54.825775 | 54.675996 | 54.25931 | 54.164633 | 54.083952 | 54.290119 | 54.514562 | 54.917626 | 55.141443 | 54.368581 | 54.237743 | 53.818401 | 53.899985 | 54.107779 | 55.100778 | 55.904607 | 55.939102 | 56.109418 | 55.05649 | 54.214565 | 53.372578 | 53.217798 | 52.955988 | 0.529218 | 0.262402 | 15.577254 | 26.655308 | 19.283481 | 53.925184 | 53.721839 | 52.698414 | 53.736761 | 60.414231 | 51.455539 | 55.98814 | 88.580661 | 91.680127 | 79.837937 | -11.419339 | 146,814,000 | 0.033474 | 38 | 55.287162 | 54.095985 | 1.184247 | 56.464478 | 51.727492 | 0.892048 | 54.289815 | 56.073911 | 52.505719 | 55.98814 | 51.455539 | 53.721839 | 55.559265 | 55.219138 | 54.989922 | 55.788481 | 56.128609 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 0 | 0.078549 | 6,131,700 | 0 |
QCOM | 2014-12-31T00:00:00 | 54.960354 | 55.758918 | 54.945562 | 55.611033 | 7,763,500 | 54.921906 | 54.133325 | 54.016869 | 53.99517 | 54.159561 | 54.476332 | 55.987219 | 54.920787 | 54.850244 | 54.719743 | 54.323041 | 54.225842 | 54.118321 | 54.307757 | 54.523389 | 54.918051 | 55.202478 | 54.450901 | 54.317273 | 53.857113 | 53.920977 | 54.117552 | 55.090492 | 55.597995 | 55.6877 | 56.001626 | 55.360207 | 54.413912 | 53.550357 | 53.31084 | 52.983722 | 0.5127 | 0.312462 | 15.178965 | 24.88327 | 20.358543 | 54.838352 | 53.721839 | 52.797653 | 53.736761 | 66.024832 | 51.455539 | 55.98814 | 77.324587 | 84.66542 | 61.011708 | -22.675413 | 139,050,500 | -0.090764 | 37 | 55.286102 | 54.133325 | 1.19982 | 56.532965 | 51.733686 | 0.855076 | 54.353676 | 56.063827 | 52.643524 | 55.98814 | 51.455539 | 53.721839 | 55.477942 | 55.22654 | 54.982533 | 55.721949 | 55.973351 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | 0.003968 | 0 | 7,763,500 |
QCOM | 2015-01-02T00:00:00 | 54.923382 | 55.359637 | 54.531495 | 55.093449 | 6,662,700 | 55.074964 | 54.129997 | 54.088739 | 53.990968 | 54.1498 | 54.479238 | 55.982535 | 54.921306 | 54.863542 | 54.751072 | 54.377618 | 54.279499 | 54.149892 | 54.323958 | 54.53131 | 54.918104 | 55.202747 | 54.526145 | 54.387005 | 53.893513 | 53.941077 | 54.126404 | 55.079907 | 55.22944 | 55.376975 | 55.76607 | 55.574864 | 54.585151 | 53.724783 | 53.400804 | 53.014033 | 0.490967 | 0.348163 | 14.223332 | 23.192641 | 22.372425 | 55.04539 | 53.721839 | 52.845435 | 53.736761 | 63.647069 | 51.455539 | 55.98814 | 76.508896 | 80.804715 | 47.627448 | -23.491104 | 132,387,800 | -0.122186 | 36 | 55.285095 | 54.129997 | 1.197409 | 56.524814 | 51.73518 | 0.847153 | 54.407933 | 56.10224 | 52.713627 | 55.98814 | 51.455539 | 53.721839 | 55.221611 | 54.684305 | 54.408256 | 55.49766 | 56.034967 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.059819 | 0 | 6,662,700 |
QCOM | 2015-01-05T00:00:00 | 54.664585 | 55.086049 | 54.44276 | 54.501914 | 12,042,800 | 55.11711 | 54.15181 | 54.138132 | 53.991881 | 54.135413 | 54.48387 | 55.971866 | 54.869962 | 54.827368 | 54.737766 | 54.403706 | 54.309121 | 54.170076 | 54.332922 | 54.533949 | 54.915582 | 55.128132 | 54.577058 | 54.431301 | 53.919929 | 53.954624 | 54.130075 | 55.066793 | 54.861899 | 55.018703 | 55.441373 | 55.677795 | 54.723115 | 53.886693 | 53.483809 | 53.04536 | 0.4477 | 0.36807 | 13.21296 | 21.945346 | 21.911081 | 55.148907 | 53.721839 | 52.942841 | 53.736761 | 72.8508 | 51.455539 | 55.98814 | 70.799222 | 74.877568 | 36.008954 | -29.200778 | 120,345,000 | -0.119183 | 35 | 55.281996 | 54.15181 | 1.203253 | 56.558317 | 51.745303 | 0.818634 | 54.432376 | 56.069645 | 52.795108 | 55.98814 | 51.455539 | 53.721839 | 54.938171 | 54.516706 | 54.11003 | 55.344847 | 55.766313 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.114057 | 12,042,800 | 0 |
QCOM | 2015-01-06T00:00:00 | 53.888195 | 55.167377 | 53.784678 | 54.612819 | 11,094,000 | 55.076441 | 54.133694 | 54.13754 | 53.964917 | 54.104695 | 54.478105 | 55.956987 | 54.673609 | 54.656609 | 54.607063 | 54.356841 | 54.276742 | 54.159022 | 54.321218 | 54.521162 | 54.905359 | 54.904693 | 54.551952 | 54.412075 | 53.915863 | 53.948118 | 54.118279 | 55.04606 | 54.373501 | 54.54975 | 54.975641 | 55.625125 | 54.809712 | 54.020901 | 53.551575 | 53.073882 | 0.346765 | 0.363809 | 13.114388 | 19.515866 | 24.754334 | 54.886409 | 53.721839 | 53.033429 | 53.736761 | 65.360843 | 51.817854 | 55.98814 | 49.645066 | 65.651061 | 6.897682 | -50.354934 | 109,251,000 | -0.162562 | 34 | 55.275614 | 54.133694 | 1.204416 | 56.542526 | 51.724862 | 0.820747 | 54.38055 | 56.022043 | 52.739056 | 55.98814 | 51.455539 | 53.721839 | 54.731131 | 54.376214 | 54.087842 | 55.019503 | 55.37442 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.15986 | 0 | 11,094,000 |
QCOM | 2015-01-07T00:00:00 | 54.516712 | 55.063874 | 53.947363 | 54.250524 | 10,030,700 | 55.01507 | 54.175101 | 54.194917 | 53.93788 | 54.091277 | 54.476726 | 55.946888 | 54.642229 | 54.631173 | 54.593163 | 54.371375 | 54.295202 | 54.173049 | 54.326363 | 54.521074 | 54.901492 | 54.802924 | 54.58843 | 54.441242 | 53.937502 | 53.958961 | 54.119044 | 55.031729 | 54.12747 | 54.256063 | 54.595085 | 55.505054 | 54.871728 | 54.139562 | 53.61207 | 53.101588 | 0.313871 | 0.353821 | 13.022856 | 17.7196 | 22.475912 | 54.886409 | 53.721839 | 53.153582 | 53.736761 | 69.084701 | 51.862228 | 55.98814 | 64.33691 | 61.593733 | 21.670394 | -35.66309 | 119,281,700 | -0.143246 | 35 | 55.272484 | 54.175101 | 1.202542 | 56.580184 | 51.770017 | 0.814939 | 54.393517 | 56.023395 | 52.76364 | 55.98814 | 51.455539 | 53.721839 | 54.280083 | 53.39279 | 52.897385 | 54.775488 | 55.662782 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 0 | -0.098223 | 10,030,700 | 0 |
QCOM | 2015-01-08T00:00:00 | 55.093437 | 55.677572 | 54.819853 | 54.938162 | 10,937,200 | 55.008413 | 54.230555 | 54.230113 | 53.924729 | 54.078099 | 54.483672 | 55.936691 | 54.732471 | 54.715221 | 54.670128 | 54.437017 | 54.356604 | 54.209143 | 54.346549 | 54.532408 | 54.903402 | 54.817173 | 54.67589 | 54.510359 | 53.982818 | 53.985334 | 54.131256 | 55.023237 | 54.263521 | 54.29496 | 54.458645 | 55.393003 | 54.93217 | 54.253018 | 53.672908 | 53.130069 | 0.330529 | 0.349163 | 12.158424 | 20.852778 | 20.472252 | 54.886409 | 53.721839 | 53.153582 | 53.736761 | 64.668122 | 53.688565 | 55.98814 | 61.092704 | 58.358227 | 67.323257 | -38.907296 | 130,218,900 | -0.191812 | 36 | 55.271683 | 54.230555 | 1.218746 | 56.668046 | 51.793064 | 0.780079 | 54.460177 | 56.020335 | 52.900018 | 55.98814 | 51.455539 | 53.721839 | 54.509317 | 53.954759 | 53.392806 | 55.07127 | 55.625827 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 0 | -0.045032 | 10,937,200 | 0 |
QCOM | 2015-01-09T00:00:00 | 55.026901 | 55.359639 | 54.450162 | 55.137814 | 9,038,900 | 54.990667 | 54.338509 | 54.231591 | 53.899515 | 54.068543 | 54.48542 | 55.92707 | 54.791357 | 54.77189 | 54.725016 | 54.490643 | 54.408166 | 54.241212 | 54.364453 | 54.5422 | 54.904631 | 54.820534 | 54.751733 | 54.571651 | 54.026041 | 54.010302 | 54.142013 | 55.014184 | 54.612525 | 54.524358 | 54.499595 | 55.290079 | 54.991883 | 54.360845 | 53.733984 | 53.158572 | 0.334506 | 0.346232 | 11.720777 | 19.394057 | 21.883666 | 54.842036 | 53.721839 | 53.244161 | 53.736761 | 57.817079 | 53.784678 | 55.98814 | 56.375983 | 60.601866 | 41.136641 | -43.624017 | 121,180,000 | -0.144575 | 35 | 55.270781 | 54.338509 | 1.186891 | 56.712292 | 51.964727 | 0.784305 | 54.51415 | 56.082761 | 52.94554 | 55.98814 | 51.455539 | 53.721839 | 55.196954 | 54.716337 | 54.339236 | 55.574055 | 56.054672 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.099329 | 0 | 9,038,900 |
QCOM | 2015-01-12T00:00:00 | 54.398403 | 54.997324 | 53.888208 | 54.819867 | 8,749,300 | 54.839087 | 54.396923 | 54.238394 | 53.857026 | 54.046588 | 54.480152 | 55.911616 | 54.712766 | 54.703984 | 54.674768 | 54.482257 | 54.407415 | 54.247376 | 54.365347 | 54.539352 | 54.899593 | 54.71285 | 54.757437 | 54.584482 | 54.045605 | 54.018983 | 54.14029 | 54.998974 | 54.771501 | 54.641747 | 54.50651 | 55.15837 | 55.036686 | 54.452428 | 53.789368 | 53.184423 | 0.283673 | 0.33372 | 11.99459 | 17.722459 | 24.251091 | 54.771798 | 53.721839 | 53.493713 | 53.736761 | 50.925903 | 53.784678 | 55.98814 | 27.852769 | 48.440485 | -0.526027 | -72.147231 | 112,430,700 | -0.133254 | 34 | 55.26768 | 54.396923 | 1.157864 | 56.712652 | 52.081194 | 0.836064 | 54.503127 | 56.175254 | 52.830999 | 55.98814 | 51.455539 | 53.721839 | 54.945568 | 54.531496 | 54.036091 | 55.440973 | 55.855045 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.145255 | 0 | 8,749,300 |
QCOM | 2015-01-13T00:00:00 | 53.95475 | 55.492724 | 53.644199 | 54.686764 | 12,584,500 | 54.689727 | 54.485281 | 54.226563 | 53.798607 | 54.032734 | 54.460871 | 55.893107 | 54.561163 | 54.567759 | 54.563996 | 54.434302 | 54.372594 | 54.2359 | 54.354541 | 54.527776 | 54.890192 | 54.552062 | 54.715325 | 54.562663 | 54.049437 | 54.016566 | 54.129886 | 54.979502 | 54.565535 | 54.539762 | 54.391744 | 54.980871 | 55.057267 | 54.522272 | 53.83665 | 53.2059 | 0.205223 | 0.308021 | 11.524433 | 18.911148 | 21.075374 | 54.701559 | 53.721839 | 53.694029 | 53.736761 | 38.691345 | 53.644199 | 55.98814 | 13.249093 | 32.492615 | -12.453084 | -86.750907 | 99,846,200 | -0.130219 | 33 | 55.261002 | 54.485281 | 1.042025 | 56.569332 | 52.401231 | 0.903139 | 54.4509 | 56.257178 | 52.644623 | 55.98814 | 51.455539 | 53.721839 | 54.427978 | 53.858633 | 53.318863 | 54.967748 | 55.537094 | 54.918446 | 54.256686 | 53.721839 | 53.186993 | 52.425516 | 51.455539 | 55.98814 | 1 | -0.183797 | 0 | 12,584,500 |
QCOM | 2015-01-14T00:00:00 | 53.4002 | 53.976939 | 52.823461 | 53.577657 | 13,203,500 | 54.482692 | 54.553677 | 54.215028 | 53.712337 | 54.009036 | 54.433631 | 55.873352 | 54.32897 | 54.355476 | 54.384951 | 54.340293 | 54.297795 | 54.203128 | 54.329427 | 54.505448 | 54.875366 | 54.317602 | 54.611984 | 54.499097 | 54.033813 | 53.99992 | 54.108882 | 54.954697 | 54.023822 | 54.162641 | 54.131907 | 54.724967 | 55.042993 | 54.564191 | 53.872243 | 53.221282 | 0.097183 | 0.265853 | 12.002578 | 17.381582 | 25.125769 | 54.250516 | 53.721839 | 53.784083 | 53.736761 | 34.625303 | 52.823461 | 55.98814 | 18.22425 | 19.775371 | -89.263815 | -81.77575 | 86,642,700 | -0.119982 | 32 | 55.251124 | 54.553677 | 0.908937 | 56.371551 | 52.735803 | 0.951728 | 54.350834 | 56.25429 | 52.447377 | 55.98814 | 51.817854 | 53.902997 | 54.363891 | 53.235058 | 52.515366 | 55.083583 | 56.212416 | 55.003952 | 54.395091 | 53.902997 | 53.410903 | 52.710295 | 51.817854 | 55.98814 | 1 | -0.21583 | 0 | 13,203,500 |
QCOM | 2015-01-15T00:00:00 | 52.779087 | 53.673773 | 52.535086 | 53.429772 | 10,858,400 | 54.264565 | 54.593236 | 54.166818 | 53.617614 | 53.979408 | 54.399815 | 55.845983 | 54.018994 | 54.06886 | 54.137895 | 54.198365 | 54.180971 | 54.147283 | 54.288629 | 54.471262 | 54.854508 | 54.007856 | 54.442976 | 54.38864 | 53.997215 | 53.967553 | 54.076119 | 54.923909 | 53.297829 | 53.554397 | 53.72627 | 54.379008 | 54.981864 | 54.571392 | 53.89267 | 53.228775 | -0.038119 | 0.205059 | 12.731245 | 16.005339 | 25.141561 | 54.106329 | 53.721839 | 53.863107 | 53.736761 | 30.751214 | 52.535086 | 55.98814 | 7.066239 | 12.846527 | -116.971271 | -92.933761 | 75,784,300 | -0.108655 | 31 | 55.240379 | 54.593236 | 0.802362 | 56.197959 | 52.988512 | 1.004015 | 54.201144 | 56.209174 | 52.193113 | 55.98814 | 51.862228 | 53.925184 | 53.4002 | 52.823461 | 52.246722 | 53.976939 | 54.553678 | 55.014425 | 54.412042 | 53.925184 | 53.438326 | 52.745173 | 51.862228 | 55.98814 | 1 | -0.24214 | 0 | 10,858,400 |
QCOM | 2015-01-16T00:00:00 | 52.712555 | 52.816072 | 51.847446 | 52.387213 | 12,372,300 | 54.043483 | 54.559223 | 54.160607 | 53.538173 | 53.949384 | 54.367015 | 55.818136 | 53.757706 | 53.822259 | 53.918612 | 54.063291 | 54.068016 | 54.091019 | 54.247153 | 54.436436 | 54.833195 | 53.725672 | 54.263863 | 54.276774 | 53.961723 | 53.934215 | 54.042708 | 54.89273 | 52.687599 | 52.950361 | 53.260878 | 53.98841 | 54.878254 | 54.547892 | 53.900419 | 53.228977 | -0.148998 | 0.134247 | 14.025925 | 14.922919 | 28.242318 | 53.762509 | 53.721839 | 53.880883 | 53.736761 | 21.699503 | 51.847446 | 55.899393 | 21.350442 | 15.546977 | -139.506908 | -78.649558 | 63,412,000 | -0.108404 | 30 | 55.227921 | 54.559223 | 0.867686 | 56.294595 | 52.823851 | 1.017219 | 54.059373 | 56.093811 | 52.024935 | 55.98814 | 51.847446 | 53.917793 | 52.995982 | 52.318191 | 51.857295 | 53.456878 | 54.134668 | 55.010936 | 54.406395 | 53.917793 | 53.429191 | 52.733555 | 51.847446 | 55.98814 | 1 | -0.263424 | 12,372,300 | 0 |
QCOM | 2015-01-20T00:00:00 | 53.592461 | 54.132227 | 52.631225 | 53.052689 | 12,036,700 | 53.93627 | 54.52669 | 54.1751 | 53.475008 | 53.939814 | 54.339944 | 55.793198 | 53.724657 | 53.780477 | 53.868435 | 54.020489 | 54.031435 | 54.071468 | 54.229924 | 54.419724 | 54.820849 | 53.643668 | 54.171791 | 54.23307 | 53.963852 | 53.924822 | 54.02737 | 54.870584 | 52.597452 | 52.74106 | 52.990868 | 53.667725 | 54.764873 | 54.512935 | 53.907728 | 53.226422 | -0.163978 | 0.074602 | 13.484892 | 22.302065 | 25.378135 | 53.762509 | 53.721839 | 53.717231 | 53.736761 | 34.714035 | 51.847446 | 55.758918 | 44.612729 | 24.343137 | -71.861991 | -55.387271 | 75,448,700 | -0.135454 | 31 | 55.220118 | 54.52669 | 0.892018 | 56.310727 | 52.742653 | 1.082709 | 54.014905 | 56.180322 | 51.849488 | 55.98814 | 51.847446 | 53.917793 | 52.458691 | 52.10131 | 51.490065 | 53.069936 | 53.427317 | 55.010936 | 54.406395 | 53.917793 | 53.429191 | 52.733555 | 51.847446 | 55.98814 | 0 | -0.180305 | 12,036,700 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.