Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

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.