Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPL
| 2025-03-18T00:00:00
| 212.411453
| 214.868223
| 211.213028
| 213.879529
| 42,432,400
| 222.23857
| 232.153066
| 233.663186
| 233.149408
| 237.727089
| 235.131271
| 227.290466
| 219.486702
| 220.466087
| 222.202541
| 227.185473
| 228.503192
| 232.300306
| 232.858775
| 231.983881
| 224.033081
| 217.318476
| 225.69223
| 228.423442
| 231.644587
| 234.380922
| 235.141519
| 232.233783
| 208.11243
| 207.964068
| 208.004348
| 214.456649
| 230.302675
| 231.050316
| 231.78374
| 240.808084
| -6.579297
| -3.711241
| 28.28657
| 13.183485
| 34.079755
| 224.600469
| 228.909821
| 235.818648
| 239.163077
| 23.83204
| 208.147051
| 243.710404
| 11.991002
| 13.148989
| -125.880642
| -88.008998
| 9,883,833,500
| -0.095102
| 183
| 65.359283
| 232.153066
| 13.002087
| 258.15724
| 206.148893
| 7.332527
| 226.793999
| 241.459053
| 212.128945
| 249.672591
| 208.147051
| 228.909821
| 212.784303
| 210.63046
| 207.541178
| 215.873584
| 218.027427
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 1
| -0.101671
| 0
| 42,432,400
|
AAPL
| 2025-03-19T00:00:00
| 214.958115
| 218.473494
| 213.470061
| 213.939446
| 54,385,400
| 220.191254
| 230.673507
| 232.968896
| 232.593083
| 237.466607
| 234.930514
| 227.413259
| 218.580984
| 219.464638
| 221.088014
| 226.073895
| 227.461263
| 231.62022
| 232.387705
| 231.646738
| 223.942783
| 215.994757
| 224.054615
| 226.984591
| 230.931203
| 233.781738
| 234.742051
| 232.111073
| 210.540023
| 209.464433
| 207.5717
| 211.688215
| 227.849829
| 229.628437
| 230.658784
| 240.237015
| -6.669845
| -4.302962
| 28.569306
| 16.28915
| 31.793265
| 224.600469
| 228.909821
| 234.776164
| 239.163077
| 28.934298
| 208.147051
| 243.710404
| 19.151916
| 15.468501
| -96.632789
| -80.848084
| 9,938,218,900
| -0.120357
| 184
| 65.381819
| 230.673507
| 13.199379
| 257.072266
| 204.274748
| 7.38032
| 225.666772
| 240.427413
| 210.906132
| 249.672591
| 208.147051
| 228.909821
| 212.830901
| 210.79358
| 209.175706
| 214.448775
| 216.486096
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 0
| -0.033242
| 54,385,400
| 0
|
AAPL
| 2025-03-20T00:00:00
| 213.819611
| 217.20517
| 211.942068
| 213.709754
| 48,862,900
| 218.071034
| 229.089085
| 232.05929
| 231.981266
| 237.192673
| 234.769193
| 227.525581
| 217.62871
| 218.438269
| 219.969798
| 224.959869
| 226.411905
| 230.922157
| 231.899071
| 231.293725
| 223.842055
| 214.836276
| 222.449482
| 225.511569
| 230.194988
| 233.159449
| 234.324013
| 231.975812
| 212.488059
| 211.371911
| 208.234062
| 209.62031
| 225.453907
| 228.192934
| 229.515923
| 239.627334
| -6.755598
| -4.793489
| 29.008467
| 15.327635
| 31.630283
| 221.998887
| 228.909821
| 234.334725
| 239.163077
| 21.670769
| 208.147051
| 243.710404
| 15.950576
| 15.697831
| -93.393973
| -84.049424
| 9,889,356,000
| -0.1389
| 183
| 65.401907
| 229.089085
| 13.226828
| 255.542742
| 202.635428
| 6.908083
| 224.538471
| 238.354636
| 210.722306
| 249.672591
| 208.147051
| 228.909821
| 215.63389
| 212.794286
| 210.630456
| 217.797719
| 220.637323
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 1
| -0.074569
| 48,862,900
| 0
|
AAPL
| 2025-03-21T00:00:00
| 217.984146
| 218.553392
| 211.003295
| 211.282927
| 94,127,800
| 215.993758
| 227.726871
| 231.130108
| 231.508407
| 236.942343
| 234.651411
| 227.649868
| 217.699797
| 218.355701
| 219.664313
| 224.325712
| 225.763616
| 230.414784
| 231.532888
| 231.030169
| 223.783767
| 214.820478
| 221.391869
| 224.428865
| 229.646081
| 232.653961
| 233.991636
| 231.880873
| 214.913174
| 213.887429
| 210.275757
| 208.448258
| 223.273819
| 226.848282
| 228.421739
| 239.003864
| -6.413583
| -5.117508
| 29.09375
| 15.539016
| 28.986931
| 216.845642
| 228.909821
| 234.334725
| 239.163077
| 29.967568
| 208.147051
| 241.053888
| 29.893773
| 21.665422
| -74.064256
| -70.106227
| 9,983,483,800
| -0.022064
| 184
| 65.441673
| 227.726871
| 12.875435
| 253.477741
| 201.976001
| 6.882402
| 223.91425
| 237.679054
| 210.149446
| 249.672591
| 208.147051
| 228.909821
| 214.322283
| 211.439396
| 209.05918
| 216.702498
| 219.585385
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 0
| -0.009531
| 94,127,800
| 0
|
AAPL
| 2025-03-24T00:00:00
| 220.440918
| 221.189936
| 218.29374
| 220.710569
| 44,299,500
| 215.319641
| 226.410097
| 230.176558
| 231.074906
| 236.694709
| 234.549826
| 227.784846
| 218.248021
| 218.734832
| 219.783791
| 223.972549
| 225.354177
| 230.023652
| 231.240995
| 230.820481
| 223.750505
| 215.629053
| 220.697969
| 223.60662
| 229.212062
| 232.219713
| 233.71024
| 231.809142
| 217.781003
| 216.724383
| 213.250172
| 208.219331
| 221.38516
| 225.647562
| 227.42194
| 238.382108
| -5.876551
| -5.269316
| 28.559778
| 17.994207
| 27.920005
| 214.80332
| 228.909821
| 233.156678
| 239.163077
| 34.70209
| 208.147051
| 241.053888
| 37.359613
| 27.734654
| -40.926266
| -62.640387
| 10,027,783,300
| -0.012383
| 185
| 65.460682
| 226.410097
| 12.150985
| 250.712067
| 202.108126
| 6.72689
| 223.583456
| 237.037236
| 210.129676
| 249.672591
| 208.147051
| 228.909821
| 215.846944
| 213.140497
| 208.296848
| 220.690594
| 223.397041
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 0
| 0.046124
| 0
| 44,299,500
|
AAPL
| 2025-03-25T00:00:00
| 223.45697
| 223.806518
| 219.791778
| 220.480877
| 34,493,600
| 215.61026
| 225.247122
| 229.348843
| 230.818445
| 236.446588
| 234.458571
| 227.92734
| 219.289811
| 219.593402
| 220.348895
| 223.925678
| 225.208238
| 229.766135
| 231.036152
| 230.674669
| 223.747584
| 217.108567
| 220.416719
| 223.089728
| 228.91332
| 231.871352
| 233.490579
| 231.766078
| 221.192196
| 220.016317
| 216.808726
| 208.985559
| 219.838774
| 224.638865
| 226.552571
| 237.778343
| -5.148234
| -5.2451
| 27.492116
| 20.225509
| 26.599579
| 215.976785
| 228.909821
| 234.195052
| 239.163077
| 38.583126
| 208.147051
| 241.053888
| 46.52504
| 37.926142
| -18.782615
| -53.47496
| 10,062,276,900
| 0.021058
| 186
| 65.475769
| 225.247122
| 11.17941
| 247.605941
| 202.888303
| 6.491484
| 223.57141
| 236.554379
| 210.588441
| 244.659156
| 208.147051
| 226.403104
| 219.974865
| 218.759793
| 217.078669
| 221.655989
| 222.87106
| 236.042299
| 230.711532
| 226.403104
| 222.094675
| 215.960642
| 208.147051
| 244.659156
| 0
| 0.093479
| 34,493,600
| 0
|
AAPL
| 2025-03-26T00:00:00
| 221.239868
| 224.725303
| 220.181259
| 223.217271
| 34,466,100
| 216.064664
| 224.306855
| 228.416466
| 230.566524
| 236.164117
| 234.342455
| 228.065666
| 219.679822
| 219.89276
| 220.485968
| 223.681514
| 224.902979
| 229.431772
| 230.778355
| 230.487841
| 223.722632
| 218.132133
| 220.035076
| 222.465961
| 228.537689
| 231.471175
| 233.228823
| 231.699536
| 223.300059
| 222.23819
| 219.699005
| 210.356271
| 218.534701
| 223.752338
| 225.781326
| 237.187125
| -4.695808
| -5.135242
| 26.303618
| 20.225184
| 25.149796
| 217.015419
| 228.909821
| 234.347184
| 239.163077
| 37.297493
| 208.147051
| 241.053888
| 39.787529
| 41.224061
| -14.620433
| -60.212471
| 10,027,810,800
| 0.028108
| 185
| 65.490628
| 224.306855
| 10.647454
| 245.601763
| 203.011947
| 6.480784
| 223.349358
| 236.310927
| 210.387789
| 243.710404
| 208.147051
| 225.928727
| 222.351756
| 220.896993
| 218.337016
| 224.911733
| 226.366495
| 235.317453
| 230.125203
| 225.928727
| 221.732252
| 215.757609
| 208.147051
| 243.710404
| 1
| 0.0335
| 0
| 34,466,100
|
AAPL
| 2025-03-27T00:00:00
| 223.556839
| 224.695345
| 220.271139
| 221.100054
| 37,094,800
| 217.479808
| 223.635236
| 227.538417
| 230.383289
| 235.91214
| 234.285083
| 228.203582
| 220.455226
| 220.558956
| 220.95841
| 223.67018
| 224.79943
| 229.201382
| 230.588315
| 230.350594
| 223.720982
| 219.494346
| 219.963645
| 222.092144
| 228.2628
| 231.139405
| 233.015246
| 231.654673
| 224.566103
| 223.886593
| 222.155743
| 212.304981
| 217.517158
| 223.011585
| 225.123018
| 236.621507
| -4.103001
| -4.928793
| 25.200012
| 19.131827
| 23.790218
| 217.210162
| 228.909821
| 234.462032
| 239.163077
| 35.614369
| 208.147051
| 235.850724
| 55.623629
| 47.312066
| -4.277505
| -44.376371
| 10,064,905,600
| 0.080231
| 186
| 65.506856
| 223.635236
| 10.220454
| 244.076143
| 203.194328
| 6.325275
| 223.369118
| 236.019668
| 210.718569
| 243.710404
| 208.147051
| 225.928727
| 222.04881
| 219.372317
| 217.504766
| 223.916361
| 226.592854
| 235.317453
| 230.125203
| 225.928727
| 221.732252
| 215.757609
| 208.147051
| 243.710404
| 0
| 0.08205
| 37,094,800
| 0
|
AAPL
| 2025-03-28T00:00:00
| 217.614624
| 223.516888
| 217.394911
| 221.379691
| 39,818,600
| 217.920229
| 222.439803
| 226.433865
| 229.98963
| 235.583594
| 234.210042
| 228.33055
| 219.887105
| 220.023623
| 220.443981
| 223.119675
| 224.246752
| 228.746999
| 230.246902
| 230.098396
| 223.660222
| 219.518858
| 219.390254
| 221.328775
| 227.762068
| 230.657891
| 232.685138
| 231.54931
| 223.183582
| 223.280963
| 222.836548
| 214.071604
| 216.574571
| 222.284663
| 224.494223
| 236.061915
| -4.065816
| -4.756198
| 24.691224
| 17.696891
| 25.506816
| 217.864299
| 228.909821
| 234.654282
| 239.163077
| 39.864579
| 208.147051
| 225.544233
| 54.420152
| 49.94377
| -19.836005
| -45.579848
| 10,025,087,000
| -0.005525
| 185
| 65.523617
| 222.439803
| 9.381899
| 241.203602
| 203.676005
| 5.706087
| 222.821071
| 234.233245
| 211.408897
| 243.710404
| 208.147051
| 225.928727
| 222.841108
| 220.98687
| 218.416902
| 225.411076
| 227.265314
| 235.317453
| 230.125203
| 225.928727
| 221.732252
| 215.757609
| 208.147051
| 243.710404
| 1
| 0.02315
| 0
| 39,818,600
|
AAPL
| 2025-03-31T00:00:00
| 221.839096
| 225.324516
| 215.946814
| 216.725791
| 65,299,300
| 218.732164
| 221.645845
| 225.436373
| 229.872198
| 235.259365
| 234.207141
| 228.408817
| 220.277504
| 220.353709
| 220.658614
| 223.003258
| 224.061548
| 228.476101
| 230.025644
| 229.934846
| 223.642102
| 220.23138
| 219.333044
| 220.975331
| 227.442439
| 230.296194
| 232.440169
| 231.484718
| 221.93918
| 222.518167
| 223.141704
| 215.887872
| 215.825973
| 221.634968
| 223.934199
| 235.527414
| -3.653353
| -4.535629
| 23.780267
| 17.869733
| 22.714619
| 218.163905
| 228.909821
| 235.620784
| 239.163077
| 51.43813
| 208.147051
| 225.324516
| 79.709348
| 63.251043
| -4.170329
| -20.290652
| 10,090,386,300
| 0.033019
| 186
| 65.551859
| 221.645845
| 8.665427
| 238.976699
| 204.314991
| 5.660433
| 222.72755
| 234.048415
| 211.406684
| 241.053888
| 208.147051
| 224.600469
| 219.508808
| 215.500727
| 213.386831
| 221.622704
| 225.630784
| 233.287874
| 228.483476
| 224.600469
| 220.717463
| 215.189114
| 208.147051
| 241.053888
| 0
| 0.072675
| 65,299,300
| 0
|
AAPL
| 2025-04-01T00:00:00
| 222.897705
| 223.387054
| 218.613315
| 219.522127
| 36,412,700
| 219.780789
| 221.009679
| 224.483623
| 229.741621
| 234.935685
| 234.223795
| 228.462915
| 220.801544
| 220.816254
| 221.00309
| 222.993663
| 223.972022
| 228.257341
| 229.838067
| 229.795496
| 223.634695
| 220.988751
| 219.452268
| 220.780049
| 227.168929
| 229.970887
| 232.21622
| 231.429881
| 221.599406
| 222.064785
| 223.26342
| 217.651415
| 215.273823
| 221.063556
| 223.441314
| 235.021012
| -3.204117
| -4.269327
| 22.934378
| 16.858051
| 21.428647
| 218.163905
| 228.909821
| 235.937872
| 239.163077
| 57.384068
| 208.147051
| 225.324516
| 85.872126
| 73.333875
| 4.544038
| -14.127874
| 10,126,799,000
| 0.088571
| 187
| 65.56771
| 221.009679
| 8.029126
| 237.067931
| 204.951427
| 5.513483
| 222.743755
| 233.770721
| 211.716789
| 241.053888
| 208.147051
| 224.600469
| 221.036809
| 216.749101
| 211.659107
| 226.126803
| 230.41451
| 233.287874
| 228.483476
| 224.600469
| 220.717463
| 215.189114
| 208.147051
| 241.053888
| 0
| 0.114656
| 36,412,700
| 0
|
AAPL
| 2025-04-02T00:00:00
| 223.596786
| 224.895087
| 220.73055
| 221.03016
| 35,905,900
| 220.644656
| 220.417955
| 223.825686
| 229.771472
| 234.638351
| 234.23309
| 228.514685
| 221.360592
| 221.321805
| 221.40212
| 223.048492
| 223.943157
| 228.074574
| 229.673822
| 229.67275
| 223.634317
| 221.682568
| 219.69866
| 220.711831
| 226.927956
| 229.672495
| 232.005784
| 231.381462
| 222.312288
| 222.434574
| 223.521234
| 219.333347
| 214.919967
| 220.559991
| 223.008627
| 234.542819
| -2.759871
| -3.967435
| 21.765954
| 17.835438
| 20.346447
| 218.163905
| 226.403104
| 237.143785
| 239.163077
| 70.042294
| 209.305536
| 225.324516
| 89.214487
| 84.931987
| 17.505719
| -10.785513
| 10,162,704,900
| 0.067159
| 188
| 65.583407
| 220.417955
| 7.314651
| 235.047258
| 205.788652
| 5.200323
| 222.824996
| 233.225641
| 212.424351
| 241.053888
| 208.147051
| 224.600469
| 221.632691
| 219.878329
| 216.858952
| 224.652067
| 226.40643
| 233.287874
| 228.483476
| 224.600469
| 220.717463
| 215.189114
| 208.147051
| 241.053888
| 0
| 0.149976
| 35,905,900
| 0
|
AAPL
| 2025-04-03T00:00:00
| 202.923904
| 207.218276
| 200.986443
| 205.270818
| 103,419,000
| 219.555086
| 218.81306
| 222.463073
| 229.364123
| 234.045826
| 234.042931
| 228.4718
| 217.673255
| 217.976732
| 218.559318
| 221.218984
| 222.326292
| 227.088273
| 228.969877
| 229.143069
| 223.428244
| 218.460613
| 218.03256
| 219.104001
| 225.87511
| 228.837904
| 231.3858
| 231.126827
| 217.210758
| 217.994632
| 219.903298
| 219.26521
| 214.150603
| 219.743165
| 222.401634
| 234.006295
| -4.029482
| -3.979845
| 23.370918
| 13.769535
| 35.615013
| 213.155479
| 222.348423
| 238.364687
| 239.163077
| 40.160489
| 200.986443
| 225.324516
| 7.960621
| 61.015745
| -94.055661
| -92.039379
| 10,059,285,900
| 0.031111
| 187
| 65.622687
| 218.81306
| 7.4616
| 233.73626
| 203.88986
| 6.503613
| 220.929654
| 233.936881
| 207.922427
| 241.053888
| 200.986443
| 221.020165
| 223.074141
| 221.253195
| 218.909604
| 225.417732
| 227.238678
| 231.597971
| 225.748124
| 221.020165
| 216.292207
| 209.560876
| 200.986443
| 241.053888
| 1
| 0.079424
| 0
| 103,419,000
|
AAPL
| 2025-04-04T00:00:00
| 188.133301
| 199.61824
| 187.094654
| 193.636079
| 125,910,900
| 216.570001
| 216.281879
| 220.327474
| 228.664354
| 233.253831
| 233.657432
| 228.334159
| 211.765264
| 212.550654
| 213.878392
| 218.211195
| 219.696062
| 225.560627
| 227.89523
| 228.330995
| 223.07705
| 212.747562
| 215.110678
| 216.46325
| 224.258215
| 227.62968
| 230.476698
| 230.725449
| 204.953021
| 207.952793
| 211.69539
| 216.757797
| 212.641274
| 218.398721
| 221.475635
| 233.356092
| -6.158148
| -4.415505
| 25.793192
| 11.75001
| 43.262955
| 206.209585
| 215.402529
| 238.838946
| 239.163077
| 30.777322
| 187.094654
| 225.324516
| 2.716846
| 33.297318
| -139.198943
| -97.283154
| 9,933,375,000
| -0.07216
| 186
| 65.665331
| 216.281879
| 8.805461
| 233.892802
| 198.670957
| 7.259765
| 217.806192
| 232.325722
| 203.286661
| 235.850724
| 187.094654
| 211.472689
| 203.709541
| 200.200806
| 197.477707
| 206.43264
| 209.941375
| 224.344291
| 217.225905
| 211.472689
| 205.719473
| 197.528453
| 187.094654
| 235.850724
| 1
| 0.018706
| 0
| 125,910,900
|
AAPL
| 2025-04-07T00:00:00
| 181.222366
| 193.895735
| 174.391312
| 176.967935
| 160,466,300
| 212.648146
| 213.983894
| 218.067639
| 227.843923
| 232.330985
| 233.205517
| 228.173809
| 205.656684
| 206.854602
| 208.854388
| 214.848574
| 216.736547
| 223.821872
| 226.666997
| 227.398151
| 222.660586
| 206.320719
| 211.771676
| 213.455165
| 222.397745
| 226.260431
| 229.43838
| 230.256675
| 189.510904
| 194.693477
| 200.651115
| 211.973646
| 210.368947
| 216.500687
| 220.1939
| 232.573254
| -8.307028
| -5.19381
| 28.613836
| 9.835772
| 46.82549
| 199.857914
| 209.050858
| 237.53022
| 239.163077
| 28.387557
| 174.391312
| 225.324516
| 13.411789
| 8.029752
| -159.502464
| -86.588211
| 9,772,908,700
| -0.079249
| 185
| 65.716571
| 213.983894
| 11.420036
| 236.823965
| 191.143822
| 8.391853
| 214.322018
| 231.105724
| 197.538312
| 225.544233
| 174.391312
| 199.967773
| 191.615398
| 183.612557
| 179.091812
| 196.136143
| 204.138984
| 213.472144
| 206.003817
| 199.967773
| 193.931728
| 185.338037
| 174.391312
| 225.544233
| 1
| -0.033302
| 160,466,300
| 0
|
AAPL
| 2025-04-08T00:00:00
| 172.194199
| 190.090729
| 168.988411
| 186.455496
| 120,859,500
| 207.521869
| 211.566064
| 215.530566
| 226.701671
| 231.255307
| 232.690555
| 227.99126
| 198.964187
| 200.55271
| 203.214359
| 210.970903
| 213.310212
| 221.797257
| 225.233502
| 226.305003
| 222.158433
| 198.965456
| 207.791706
| 209.926438
| 220.215402
| 224.677884
| 228.230235
| 229.699664
| 174.638999
| 180.839503
| 188.501699
| 205.08776
| 207.285304
| 214.000501
| 218.508373
| 231.632313
| -10.616152
| -6.278278
| 31.428905
| 8.266613
| 43.439797
| 197.156463
| 205.021149
| 237.53022
| 239.163077
| 22.809257
| 168.988411
| 225.324516
| 5.690467
| 7.273034
| -168.140223
| -94.309533
| 9,652,049,200
| -0.129604
| 184
| 65.75212
| 211.566064
| 14.625615
| 240.817295
| 182.314834
| 9.466158
| 210.309845
| 229.242162
| 191.377528
| 225.324516
| 168.988411
| 197.156463
| 183.169804
| 172.443874
| 163.665382
| 191.948297
| 202.674227
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 1
| -0.077602
| 0
| 120,859,500
|
AAPL
| 2025-04-09T00:00:00
| 198.589584
| 200.347274
| 171.664886
| 171.724805
| 184,395,900
| 205.256841
| 210.660752
| 214.056898
| 225.91973
| 230.603794
| 232.439547
| 227.951587
| 198.889267
| 200.195778
| 202.502855
| 209.845329
| 212.177856
| 220.887152
| 224.532347
| 225.756183
| 221.923917
| 197.341404
| 206.55585
| 208.623286
| 219.112968
| 223.818259
| 227.554969
| 229.40711
| 173.253665
| 176.413246
| 182.346644
| 199.190359
| 204.370621
| 211.500922
| 216.765381
| 230.651378
| -10.198698
| -7.062362
| 32.374128
| 13.471297
| 35.21606
| 197.156463
| 205.021149
| 238.17117
| 239.163077
| 42.670386
| 168.988411
| 225.324516
| 52.543877
| 23.882044
| -98.394839
| -47.456123
| 9,836,445,100
| 0.011631
| 185
| 65.819749
| 210.660752
| 14.850034
| 240.360819
| 180.960685
| 11.138965
| 209.193629
| 231.471559
| 186.9157
| 225.324516
| 168.988411
| 197.156463
| 177.091113
| 164.091497
| 155.988795
| 185.193815
| 198.193431
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| -0.015091
| 184,395,900
| 0
|
AAPL
| 2025-04-10T00:00:00
| 190.170624
| 194.524915
| 182.760343
| 188.822401
| 121,880,000
| 201.918219
| 209.699014
| 212.262851
| 224.947462
| 229.816884
| 232.095471
| 227.866585
| 197.145538
| 198.373023
| 200.605589
| 208.056719
| 210.484992
| 219.682583
| 223.628091
| 225.051518
| 221.607963
| 194.598456
| 204.604409
| 206.78588
| 217.711042
| 222.754229
| 226.71796
| 229.03118
| 178.171214
| 177.670192
| 179.480465
| 194.034262
| 201.472525
| 208.906203
| 214.904338
| 229.601834
| -10.427007
| -7.735291
| 33.251836
| 12.108866
| 31.654456
| 197.156463
| 205.021149
| 238.35796
| 239.163077
| 37.141016
| 168.988411
| 225.324516
| 37.599711
| 31.944685
| -99.887432
| -62.400289
| 9,714,565,100
| 0.061177
| 184
| 65.86158
| 209.699014
| 15.542331
| 240.783676
| 178.614351
| 11.730332
| 207.381915
| 230.842579
| 183.92125
| 225.324516
| 168.988411
| 197.156463
| 190.200581
| 180.053889
| 161.518193
| 208.736277
| 218.88297
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 1
| -0.061568
| 121,880,000
| 0
|
AAPL
| 2025-04-11T00:00:00
| 197.890488
| 199.278667
| 185.816325
| 185.856281
| 87,435,900
| 199.945805
| 208.933017
| 210.628194
| 224.164907
| 229.070389
| 231.797667
| 227.815553
| 197.294528
| 198.285289
| 200.187881
| 207.132517
| 209.516184
| 218.827991
| 222.950786
| 224.513676
| 221.371969
| 193.866141
| 203.479788
| 205.680314
| 216.649984
| 221.91406
| 226.040634
| 228.732911
| 187.487583
| 184.063207
| 180.628091
| 190.464684
| 198.948712
| 206.433691
| 213.04981
| 228.522846
| -9.871225
| -8.162478
| 33.348264
| 14.07591
| 28.970891
| 196.941749
| 205.021149
| 238.35796
| 239.163077
| 40.05812
| 168.988411
| 225.324516
| 51.302938
| 47.148842
| -72.580474
| -48.697062
| 9,802,001,000
| 0.074518
| 185
| 65.893435
| 208.933017
| 15.73647
| 240.405957
| 177.460077
| 12.462943
| 206.477969
| 231.403855
| 181.552083
| 225.324516
| 168.988411
| 197.156463
| 189.15196
| 183.779006
| 177.387389
| 195.543578
| 200.916532
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| -0.000998
| 87,435,900
| 0
|
AAPL
| 2025-04-14T00:00:00
| 202.254776
| 212.661128
| 200.896557
| 211.163092
| 101,352,900
| 197.987373
| 208.359769
| 209.631102
| 223.501361
| 228.37171
| 231.57563
| 227.76554
| 198.286578
| 199.007014
| 200.505865
| 206.689086
| 208.957614
| 218.178061
| 222.406154
| 224.072906
| 221.181748
| 194.285954
| 202.843765
| 205.036205
| 215.790763
| 221.208386
| 225.455626
| 228.478575
| 196.595303
| 192.103327
| 184.759108
| 188.603089
| 197.02426
| 204.219729
| 211.272469
| 227.438557
| -8.975143
| -8.325011
| 31.763728
| 21.043598
| 26.333088
| 196.941749
| 202.419567
| 238.35796
| 239.163077
| 40.762339
| 168.988411
| 225.324516
| 59.049814
| 49.317488
| -16.374416
| -40.950186
| 9,903,353,900
| 0.006095
| 186
| 65.931561
| 208.359769
| 15.761725
| 239.883218
| 176.836319
| 13.231222
| 206.07576
| 232.538203
| 179.613317
| 225.324516
| 168.988411
| 197.156463
| 194.328493
| 189.37832
| 180.866151
| 202.840661
| 207.790835
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.050794
| 0
| 101,352,900
|
AAPL
| 2025-04-15T00:00:00
| 201.875275
| 203.243476
| 199.538343
| 201.595643
| 51,343,900
| 195.88513
| 207.83296
| 208.884081
| 222.989641
| 227.628998
| 231.31967
| 227.7094
| 199.004317
| 199.528516
| 200.716543
| 206.251466
| 208.412819
| 217.538736
| 221.865867
| 223.633349
| 220.989644
| 194.992845
| 202.226194
| 204.439603
| 214.942682
| 220.511112
| 224.8675
| 228.22096
| 202.540433
| 199.429456
| 190.634592
| 188.034789
| 195.658214
| 202.304922
| 209.590373
| 226.353521
| -8.201077
| -8.300224
| 30.410878
| 20.538429
| 26.580938
| 190.824769
| 197.266322
| 235.546116
| 239.163077
| 41.425672
| 168.988411
| 225.324516
| 58.376176
| 56.242976
| -35.451348
| -41.623824
| 9,852,010,000
| 0.023777
| 185
| 65.950813
| 207.83296
| 15.795218
| 239.423396
| 176.242524
| 13.171299
| 205.675714
| 232.018313
| 179.333115
| 225.324516
| 168.988411
| 197.156463
| 205.27082
| 197.880512
| 193.506249
| 209.645084
| 217.035391
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 1
| -0.005178
| 51,343,900
| 0
|
AAPL
| 2025-04-16T00:00:00
| 194.015579
| 200.437151
| 192.118058
| 198.100219
| 59,732,400
| 192.92701
| 206.785833
| 207.976871
| 222.225157
| 226.770583
| 230.982519
| 227.63128
| 198.006569
| 198.526164
| 199.685626
| 205.139113
| 207.305339
| 216.616259
| 221.132965
| 223.046858
| 220.721245
| 194.652926
| 200.910253
| 203.295872
| 213.806444
| 219.626548
| 224.128805
| 227.885698
| 203.117012
| 201.641627
| 194.925313
| 187.608341
| 194.530496
| 200.551094
| 207.940385
| 225.242334
| -8.12814
| -8.265807
| 29.771131
| 19.229287
| 29.734099
| 190.824769
| 197.156463
| 231.92836
| 238.319654
| 37.531615
| 168.988411
| 225.324516
| 44.42474
| 53.950243
| -65.474129
| -55.57526
| 9,792,277,600
| 0.017117
| 184
| 65.971909
| 206.785833
| 15.990971
| 238.767775
| 174.803891
| 13.552229
| 204.565225
| 231.669682
| 177.460768
| 225.324516
| 168.988411
| 197.156463
| 201.552364
| 199.861253
| 197.847232
| 203.566386
| 205.257497
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 1
| -0.053008
| 0
| 59,732,400
|
AAPL
| 2025-04-17T00:00:00
| 196.722031
| 198.569614
| 194.165386
| 196.941744
| 52,164,700
| 192.306822
| 205.930954
| 207.469537
| 221.521386
| 225.993878
| 230.66525
| 227.536185
| 197.749662
| 198.19814
| 199.229688
| 204.373924
| 206.491238
| 215.836093
| 220.490572
| 222.525575
| 220.482447
| 195.34293
| 199.951796
| 202.430115
| 212.806321
| 218.835796
| 223.45038
| 227.578143
| 200.95374
| 201.271699
| 197.71647
| 187.653451
| 193.638762
| 198.994126
| 206.383995
| 224.124613
| -7.762467
| -8.165139
| 29.177081
| 18.632331
| 28.811032
| 190.824769
| 197.156463
| 230.660024
| 237.051318
| 40.934308
| 168.988411
| 225.324516
| 49.228856
| 50.676591
| -56.015972
| -50.771144
| 9,844,442,300
| 0.031161
| 185
| 65.990715
| 205.930954
| 16.052056
| 238.035066
| 173.826842
| 13.437379
| 203.818254
| 230.693012
| 176.943496
| 225.324516
| 168.988411
| 197.156463
| 195.523596
| 190.610041
| 187.204504
| 198.929134
| 203.842689
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.006363
| 0
| 52,164,700
|
AAPL
| 2025-04-21T00:00:00
| 192.907028
| 193.546189
| 189.561409
| 193.016885
| 46,742,500
| 192.784195
| 204.677098
| 206.657401
| 220.726351
| 225.211397
| 230.31462
| 227.404496
| 196.781135
| 197.236119
| 198.256971
| 203.331479
| 205.446299
| 214.936914
| 219.764689
| 221.939069
| 220.208065
| 195.452059
| 198.711422
| 201.309922
| 211.68419
| 217.96509
| 222.702692
| 227.233575
| 197.101273
| 198.586786
| 198.090487
| 187.810066
| 192.738306
| 197.532497
| 204.886448
| 222.991529
| -7.691841
| -8.07048
| 28.998568
| 17.701791
| 30.583218
| 190.824769
| 197.156463
| 227.419274
| 233.810568
| 37.401057
| 168.988411
| 224.895087
| 42.783115
| 45.478904
| -75.521016
| -57.216885
| 9,797,699,800
| 0.000898
| 184
| 66.007071
| 204.677098
| 16.040412
| 236.757923
| 172.596273
| 13.279016
| 202.77909
| 229.337122
| 176.221057
| 225.324516
| 168.988411
| 197.156463
| 196.485677
| 194.40174
| 192.081448
| 198.805968
| 200.889905
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 1
| -0.042907
| 0
| 46,742,500
|
AAPL
| 2025-04-22T00:00:00
| 199.478424
| 201.325992
| 195.713357
| 195.863154
| 52,976,400
| 194.609801
| 203.628973
| 206.087748
| 220.174275
| 224.540211
| 230.016236
| 227.299295
| 197.320593
| 197.643811
| 198.444887
| 202.981201
| 204.987232
| 214.330699
| 219.23084
| 221.494304
| 220.001799
| 196.669191
| 198.21631
| 200.757693
| 210.850938
| 217.287906
| 222.092075
| 226.955703
| 195.772832
| 197.155947
| 198.58404
| 188.730871
| 192.027118
| 196.233947
| 203.512814
| 221.877653
| -7.024638
| -7.861311
| 27.855979
| 22.144912
| 28.764295
| 192.163007
| 197.156463
| 226.755145
| 233.112256
| 40.268906
| 168.988411
| 224.895087
| 54.537338
| 48.84977
| -28.538566
| -45.462662
| 9,850,676,200
| -0.001225
| 185
| 66.026563
| 203.628973
| 15.635921
| 234.900816
| 172.357131
| 13.539389
| 202.464741
| 229.54352
| 175.385962
| 225.324516
| 168.988411
| 197.156463
| 192.004876
| 190.463562
| 188.020096
| 194.448342
| 195.989656
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.015181
| 52,976,400
| 0
|
AAPL
| 2025-04-23T00:00:00
| 204.332062
| 207.727603
| 202.534416
| 205.730222
| 52,929,200
| 197.823587
| 202.672728
| 205.764573
| 219.713879
| 224.021129
| 229.73646
| 227.194523
| 198.722887
| 198.859857
| 199.350606
| 203.104006
| 204.936834
| 213.938595
| 218.838767
| 221.154457
| 219.845882
| 198.436875
| 198.283271
| 200.62264
| 210.229674
| 216.756113
| 221.583477
| 226.727174
| 198.156599
| 198.092601
| 199.811806
| 190.659055
| 191.589301
| 195.175634
| 202.292052
| 220.808851
| -6.034662
| -7.495981
| 26.09026
| 25.419815
| 27.065711
| 197.710735
| 197.156463
| 226.755145
| 230.51851
| 42.262341
| 168.988411
| 212.661128
| 80.928446
| 59.4163
| 13.11116
| -19.071554
| 9,903,605,400
| -0.029717
| 186
| 66.046739
| 202.672728
| 14.928277
| 232.529281
| 172.816175
| 13.83115
| 202.642581
| 230.30488
| 174.980282
| 225.324516
| 168.988411
| 197.156463
| 198.839258
| 196.352523
| 193.226623
| 201.965158
| 204.451893
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.064771
| 0
| 52,929,200
|
AAPL
| 2025-04-24T00:00:00
| 208.097107
| 208.556511
| 202.674226
| 204.621669
| 47,311,000
| 198.774339
| 202.01559
| 205.490132
| 219.229514
| 223.558766
| 229.472488
| 227.101211
| 200.597731
| 200.539357
| 200.696222
| 203.557925
| 205.179932
| 213.709517
| 218.556092
| 220.895896
| 219.728978
| 200.304788
| 198.799878
| 200.802066
| 209.774115
| 216.33706
| 221.154975
| 226.53715
| 203.046667
| 201.745064
| 202.12861
| 193.540313
| 191.487052
| 194.387855
| 201.22581
| 219.805312
| -4.889923
| -6.97477
| 24.362049
| 24.928393
| 25.891591
| 199.238726
| 197.156463
| 226.755145
| 230.408776
| 52.404375
| 168.988411
| 212.661128
| 89.549492
| 75.005092
| 27.096628
| -10.450508
| 9,950,916,400
| 0.00736
| 187
| 66.06526
| 202.01559
| 14.345848
| 230.707287
| 173.323893
| 12.636288
| 203.162059
| 228.434636
| 177.889483
| 225.324516
| 168.988411
| 197.156463
| 204.864694
| 202.001784
| 199.671507
| 207.194971
| 210.057881
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.106847
| 47,311,000
| 0
|
AAPL
| 2025-04-25T00:00:00
| 209.00592
| 209.475306
| 205.929952
| 206.099728
| 38,222,300
| 200.657869
| 201.288044
| 205.297585
| 218.678437
| 223.086706
| 229.218901
| 227.008163
| 202.279369
| 202.078732
| 201.974637
| 204.053197
| 205.474239
| 213.525063
| 218.304772
| 220.660451
| 219.622281
| 202.165075
| 199.465624
| 201.072511
| 209.373189
| 215.95409
| 220.749696
| 226.357097
| 208.045147
| 205.968816
| 204.822283
| 196.884208
| 191.707815
| 193.856153
| 200.310694
| 218.868867
| -3.864825
| -6.352781
| 22.654256
| 24.955426
| 25.18252
| 201.111269
| 197.156463
| 226.755145
| 228.909821
| 61.138344
| 168.988411
| 212.661128
| 91.630456
| 87.369464
| 40.498489
| -8.369544
| 9,989,138,700
| 0.013728
| 188
| 66.080315
| 201.288044
| 13.542364
| 228.372772
| 174.203316
| 11.758867
| 203.718618
| 227.236352
| 180.200883
| 225.324516
| 168.988411
| 197.156463
| 206.442615
| 204.328718
| 200.560329
| 210.211004
| 212.3249
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.142287
| 38,222,300
| 0
|
AAPL
| 2025-04-28T00:00:00
| 209.864792
| 211.223011
| 207.188309
| 209.724976
| 38,743,100
| 201.855299
| 200.900552
| 204.972811
| 218.051459
| 222.663208
| 228.94996
| 226.89801
| 203.796453
| 203.494379
| 203.188507
| 204.581524
| 205.811974
| 213.381523
| 218.082667
| 220.446675
| 219.525192
| 203.839061
| 200.282457
| 201.423835
| 209.027556
| 215.606145
| 220.366447
| 226.186516
| 211.425007
| 209.678777
| 207.629362
| 200.231544
| 192.232245
| 193.57195
| 199.534256
| 217.996639
| -2.949127
| -5.67205
| 21.205941
| 25.551687
| 24.364752
| 200.39221
| 197.156463
| 225.454354
| 228.909821
| 66.340008
| 168.988411
| 212.661128
| 93.597065
| 91.592337
| 49.704489
| -6.402935
| 10,027,881,800
| 0.045072
| 189
| 66.095664
| 200.900552
| 13.155982
| 227.212516
| 174.588589
| 10.653887
| 204.303968
| 225.611742
| 182.996193
| 225.324516
| 168.988411
| 197.156463
| 208.13706
| 206.798813
| 204.591706
| 210.344167
| 211.682413
| 212.029195
| 203.804124
| 197.156463
| 190.508803
| 181.044337
| 168.988411
| 225.324516
| 0
| 0.171877
| 38,743,100
| 0
|
AAPL
| 2025-04-29T00:00:00
| 210.933395
| 211.962045
| 208.097103
| 208.416691
| 36,827,600
| 202.723161
| 200.355267
| 204.59251
| 217.384534
| 222.247441
| 228.66916
| 226.820124
| 205.223842
| 204.846928
| 204.380028
| 205.158967
| 206.205929
| 213.285518
| 217.894528
| 220.258294
| 219.439701
| 205.489624
| 201.237966
| 201.882341
| 208.748416
| 215.297466
| 220.009683
| 226.027664
| 213.130325
| 212.12247
| 210.198358
| 203.38828
| 193.018755
| 193.528405
| 198.895191
| 217.18449
| -2.112848
| -4.96021
| 19.949427
| 25.343256
| 23.574986
| 200.761727
| 197.156463
| 222.877732
| 228.909821
| 74.307552
| 171.664886
| 212.661128
| 95.785632
| 93.671051
| 55.628628
| -4.214368
| 10,064,709,400
| 0.046196
| 190
| 66.110359
| 200.355267
| 12.449489
| 225.254246
| 175.456289
| 9.422646
| 204.935342
| 223.780634
| 186.09005
| 224.895087
| 168.988411
| 196.941749
| 209.425371
| 207.62773
| 205.390668
| 211.662432
| 213.460073
| 211.701111
| 203.538737
| 196.941749
| 190.344761
| 180.95244
| 168.988411
| 224.895087
| 0
| 0.196317
| 36,827,600
| 0
|
AAPL
| 2025-04-30T00:00:00
| 212.22171
| 213.300298
| 206.399343
| 209.025904
| 52,286,500
| 203.757805
| 199.821468
| 204.143099
| 216.745971
| 221.926663
| 228.370716
| 226.733898
| 206.623415
| 206.187797
| 205.586441
| 205.801034
| 206.668682
| 213.2438
| 217.745243
| 220.099153
| 219.367881
| 207.216633
| 202.368104
| 202.469203
| 208.545953
| 215.033631
| 219.683991
| 225.882406
| 213.830742
| 213.538815
| 212.525371
| 206.248654
| 194.043513
| 193.703232
| 198.398788
| 216.426468
| -1.330793
| -4.234326
| 18.557721
| 23.856325
| 23.635231
| 201.430854
| 197.156463
| 221.856571
| 228.909821
| 62.488562
| 182.760343
| 213.300298
| 96.468274
| 95.283657
| 57.86767
| -3.531726
| 10,116,995,900
| 0.050182
| 191
| 66.131403
| 199.821468
| 11.634246
| 223.08996
| 176.552975
| 7.866829
| 205.629282
| 221.36294
| 189.895623
| 224.895087
| 168.988411
| 196.941749
| 210.330848
| 208.699651
| 206.465906
| 212.564593
| 214.19579
| 211.701111
| 203.538737
| 196.941749
| 190.344761
| 180.95244
| 168.988411
| 224.895087
| 0
| 0.216232
| 52,286,500
| 0
|
AAPL
| 2025-05-01T00:00:00
| 213.040634
| 214.279
| 208.626409
| 208.806182
| 57,365,700
| 205.66031
| 199.29366
| 203.81513
| 216.115798
| 221.649393
| 228.07687
| 226.632557
| 207.906859
| 207.433768
| 206.73324
| 206.45918
| 207.158832
| 213.235832
| 217.621438
| 219.959381
| 219.304923
| 208.90442
| 203.627072
| 203.153628
| 208.400645
| 214.799788
| 219.380425
| 225.746155
| 214.240171
| 214.219268
| 214.241787
| 208.819259
| 195.251925
| 194.073067
| 198.043102
| 215.722017
| -0.637579
| -3.514977
| 17.397086
| 23.534401
| 22.472185
| 201.920205
| 197.156463
| 222.443303
| 228.909821
| 74.34098
| 185.816325
| 214.279
| 95.649157
| 95.967688
| 65.168012
| -4.350843
| 10,174,361,600
| 0.061257
| 192
| 66.154614
| 199.29366
| 10.700878
| 220.695416
| 177.891904
| 7.139926
| 206.335125
| 220.614976
| 192.055273
| 214.279
| 168.988411
| 191.633706
| 210.64045
| 207.980603
| 203.739496
| 214.881557
| 217.541405
| 203.590421
| 196.977995
| 191.633706
| 186.289416
| 178.680597
| 168.988411
| 214.279
| 0
| 0.232178
| 57,365,700
| 0
|
AAPL
| 2025-05-02T00:00:00
| 205.08107
| 206.718922
| 201.895245
| 205.820091
| 101,010,600
| 206.496214
| 199.401518
| 203.076099
| 215.307258
| 221.280892
| 227.70313
| 226.489327
| 207.341701
| 207.006004
| 206.47906
| 206.333897
| 206.999004
| 212.916038
| 217.291428
| 219.664761
| 219.163392
| 208.799104
| 204.178254
| 203.251008
| 207.967911
| 214.363779
| 218.925063
| 225.531712
| 212.005584
| 212.533773
| 213.778023
| 210.507614
| 196.358563
| 194.444314
| 197.723092
| 215.033204
| -0.722148
| -2.956411
| 16.870987
| 21.30796
| 26.059744
| 204.996179
| 197.156463
| 222.96262
| 228.909821
| 57.614221
| 189.561409
| 214.279
| 62.787917
| 84.968449
| 28.654003
| -37.212083
| 10,073,351,000
| 0.106337
| 191
| 66.193253
| 199.401518
| 10.750152
| 220.901823
| 177.901214
| 6.974429
| 206.215691
| 220.164549
| 192.266833
| 214.279
| 168.988411
| 191.633706
| 211.982015
| 209.685029
| 206.329424
| 215.33762
| 217.634606
| 203.590421
| 196.977995
| 191.633706
| 186.289416
| 178.680597
| 168.988411
| 214.279
| 1
| 0.14465
| 0
| 101,010,600
|
AAPL
| 2025-05-05T00:00:00
| 198.629532
| 203.832716
| 197.95043
| 202.834025
| 69,018,500
| 207.068465
| 199.92633
| 202.316696
| 214.37528
| 220.765318
| 227.266869
| 226.343402
| 205.599267
| 205.483009
| 205.27144
| 205.6335
| 206.355198
| 212.355783
| 216.800326
| 219.248221
| 218.959075
| 207.368798
| 204.104731
| 202.908965
| 207.313882
| 213.767691
| 218.349348
| 225.2545
| 206.720996
| 208.153316
| 210.757571
| 211.000697
| 197.189167
| 194.684244
| 197.363593
| 214.332877
| -1.294829
| -2.624095
| 16.837077
| 20.00406
| 27.850394
| 206.114715
| 197.156463
| 223.059992
| 228.909821
| 46.323681
| 189.561409
| 214.279
| 36.686918
| 65.041331
| 3.639763
| -63.313082
| 10,004,332,500
| 0.144166
| 190
| 66.218415
| 199.92633
| 10.422305
| 220.77094
| 179.08172
| 6.428715
| 205.4932
| 218.350629
| 192.63577
| 214.279
| 168.988411
| 191.633706
| 204.565079
| 202.411236
| 199.741403
| 207.234913
| 209.388755
| 203.590421
| 196.977995
| 191.633706
| 186.289416
| 178.680597
| 168.988411
| 214.279
| 1
| 0.069091
| 0
| 69,018,500
|
AAPL
| 2025-05-06T00:00:00
| 198.250015
| 200.387212
| 196.761976
| 197.95042
| 51,216,500
| 206.945624
| 200.777712
| 201.373132
| 213.404753
| 220.372509
| 226.787807
| 226.21897
| 204.129417
| 204.16792
| 204.191221
| 204.962274
| 205.731723
| 211.802615
| 216.31216
| 218.832415
| 218.753015
| 205.765443
| 203.945082
| 202.596143
| 206.681519
| 213.175183
| 217.774757
| 224.974964
| 200.792285
| 202.968919
| 206.593308
| 210.497831
| 197.783094
| 194.79375
| 196.958382
| 213.621248
| -1.759029
| -2.451082
| 16.939575
| 19.355574
| 28.010291
| 205.520488
| 197.156463
| 223.38706
| 228.909821
| 46.323667
| 189.561409
| 214.279
| 35.151507
| 44.875447
| -11.93838
| -64.848493
| 9,953,116,000
| 0.182545
| 189
| 66.237028
| 200.777712
| 9.465558
| 219.708829
| 181.846595
| 6.423008
| 204.803372
| 217.649388
| 191.957357
| 214.279
| 168.988411
| 191.633706
| 200.137559
| 196.442403
| 194.255273
| 202.324688
| 206.019845
| 203.590421
| 196.977995
| 191.633706
| 186.289416
| 178.680597
| 168.988411
| 214.279
| 1
| 0.004143
| 51,216,500
| 0
|
AAPL
| 2025-05-07T00:00:00
| 195.992981
| 199.178806
| 192.99691
| 198.909155
| 68,536,700
| 206.111716
| 201.967651
| 200.296943
| 212.390283
| 219.926728
| 226.275999
| 226.082605
| 202.50213
| 202.681567
| 202.929953
| 204.146884
| 204.982589
| 211.18263
| 215.777444
| 218.380149
| 218.526547
| 203.774054
| 203.489394
| 202.182285
| 205.998705
| 212.533616
| 217.164958
| 224.674208
| 195.813513
| 198.135658
| 202.157892
| 209.088687
| 198.135833
| 194.747731
| 196.488867
| 212.891293
| -2.282722
| -2.41741
| 17.449847
| 18.268036
| 29.858542
| 203.637955
| 196.941749
| 223.536863
| 228.909821
| 52.262333
| 189.561409
| 214.279
| 26.02022
| 32.619548
| -40.056563
| -73.97978
| 9,884,579,300
| 0.249323
| 188
| 66.261502
| 201.967651
| 6.80517
| 215.577991
| 188.357311
| 6.167628
| 203.964288
| 216.299543
| 191.629032
| 214.279
| 171.664886
| 192.971943
| 198.466401
| 196.54559
| 194.841166
| 200.170826
| 202.091637
| 204.222069
| 198.000409
| 192.971943
| 187.943477
| 180.784306
| 171.664886
| 214.279
| 1
| -0.051409
| 0
| 68,536,700
|
AAPL
| 2025-05-08T00:00:00
| 197.231369
| 199.788014
| 194.425036
| 197.461064
| 50,478,900
| 205.025142
| 201.899741
| 199.242327
| 211.534006
| 219.59509
| 225.789345
| 225.954175
| 201.447978
| 201.690622
| 202.053248
| 203.518201
| 204.386341
| 210.635521
| 215.28939
| 217.961362
| 218.314654
| 202.159445
| 203.038319
| 201.946472
| 205.404237
| 211.93637
| 216.589817
| 224.387131
| 193.580553
| 195.03655
| 198.506839
| 207.139653
| 198.356934
| 194.594285
| 195.981269
| 212.148304
| -2.568219
| -2.447572
| 17.815198
| 17.923469
| 28.36933
| 203.637955
| 196.941749
| 223.536863
| 228.909821
| 50.602986
| 189.561409
| 214.279
| 31.030368
| 30.734032
| -37.808394
| -68.969632
| 9,935,058,200
| 0.147465
| 189
| 66.279693
| 201.899741
| 6.847302
| 215.594344
| 188.205137
| 6.225409
| 203.323057
| 215.773876
| 190.872238
| 214.279
| 182.760343
| 198.519672
| 196.056232
| 192.933659
| 189.874336
| 199.115554
| 202.238128
| 206.840597
| 202.238873
| 198.519672
| 194.80047
| 189.505336
| 182.760343
| 214.279
| 0
| 0.001352
| 0
| 50,478,900
|
AAPL
| 2025-05-09T00:00:00
| 198.270004
| 200.277366
| 197.281295
| 198.73939
| 36,453,900
| 203.95155
| 202.30471
| 199.056171
| 210.759622
| 219.261472
| 225.298412
| 225.825712
| 200.812383
| 201.068691
| 201.47121
| 203.041092
| 203.915854
| 210.150599
| 214.841511
| 217.571434
| 218.115205
| 200.931238
| 202.69263
| 201.871678
| 204.88408
| 211.375184
| 216.04488
| 224.111667
| 193.825347
| 194.111029
| 196.010264
| 205.025422
| 198.546662
| 194.378101
| 195.459505
| 211.397013
| -2.679778
| -2.494013
| 18.062738
| 17.868464
| 27.529494
| 203.637955
| 191.633706
| 222.283505
| 228.909821
| 56.795755
| 192.99691
| 214.279
| 24.777145
| 27.275911
| -32.93594
| -75.222855
| 9,971,512,100
| 0.120163
| 190
| 66.292931
| 202.30471
| 6.33764
| 214.979991
| 189.629429
| 5.931508
| 202.841814
| 214.704829
| 190.978799
| 214.279
| 185.816325
| 200.047663
| 197.14814
| 194.508266
| 191.785162
| 199.871243
| 202.511117
| 207.561809
| 203.406258
| 200.047663
| 196.689067
| 191.907337
| 185.816325
| 214.279
| 0
| 0.046455
| 0
| 36,453,900
|
AAPL
| 2025-05-12T00:00:00
| 210.789993
| 211.270004
| 206.75
| 210.970001
| 63,775,800
| 204.04407
| 202.949685
| 199.962438
| 210.144956
| 219.097049
| 224.930983
| 225.792048
| 202.807905
| 202.836201
| 202.904869
| 203.745538
| 204.444634
| 210.175673
| 214.734892
| 217.437148
| 218.042318
| 202.174592
| 203.500752
| 202.77428
| 204.885271
| 211.15225
| 215.757584
| 223.962058
| 199.024344
| 197.81721
| 197.031593
| 203.90176
| 199.099292
| 194.344518
| 195.068108
| 210.68614
| -1.737897
| -2.34279
| 17.004061
| 25.855831
| 24.23234
| 203.637955
| 191.633706
| 217.751951
| 225.329517
| 62.455789
| 192.99691
| 214.279
| 83.6059
| 46.471138
| 69.008736
| -16.3941
| 10,035,287,900
| 0.105691
| 191
| 66.318281
| 202.949685
| 6.518568
| 215.986821
| 189.912549
| 6.258725
| 203.598784
| 216.116233
| 191.081334
| 214.279
| 189.561409
| 201.920205
| 198.609555
| 196.941744
| 195.613484
| 199.937815
| 201.605627
| 208.445649
| 204.836881
| 201.920205
| 199.003529
| 194.850974
| 189.561409
| 214.279
| 0
| 0.084787
| 0
| 63,775,800
|
AAPL
| 2025-05-13T00:00:00
| 212.929993
| 213.399994
| 209
| 210.429993
| 51,909,300
| 204.24373
| 203.483446
| 201.230743
| 209.649191
| 218.972863
| 224.555924
| 225.77431
| 204.832323
| 204.671436
| 204.447196
| 204.580488
| 205.097354
| 210.283686
| 214.687395
| 217.347897
| 217.991449
| 203.790214
| 204.451258
| 203.771784
| 204.994489
| 210.989959
| 215.519941
| 223.834077
| 206.37374
| 203.903293
| 200.68633
| 203.768603
| 200.024917
| 194.527548
| 194.826464
| 210.021107
| -0.809439
| -2.036119
| 16.300799
| 26.799204
| 23.218725
| 203.637955
| 191.633706
| 210.806057
| 218.383623
| 60.06943
| 192.99691
| 214.279
| 93.6613
| 67.348115
| 84.155474
| -6.3387
| 10,087,197,200
| 0.220604
| 192
| 66.339213
| 203.483446
| 6.88541
| 217.254265
| 189.712626
| 5.983783
| 204.48747
| 216.455036
| 192.519905
| 214.279
| 189.561409
| 201.920205
| 209.603333
| 207.936661
| 205.083328
| 212.456665
| 214.123337
| 208.445649
| 204.836881
| 201.920205
| 199.003529
| 194.850974
| 189.561409
| 214.279
| 0
| 0.117136
| 51,909,300
| 0
|
AAPL
| 2025-05-14T00:00:00
| 212.330002
| 213.940002
| 210.580002
| 212.429993
| 49,325,800
| 204.254559
| 204.006182
| 202.836176
| 209.183371
| 218.746506
| 224.150524
| 225.751233
| 206.331858
| 206.063902
| 205.659935
| 205.284989
| 205.653711
| 210.363934
| 214.625358
| 217.248533
| 217.935116
| 205.260445
| 205.293787
| 204.625573
| 205.099618
| 210.815147
| 215.277843
| 223.700303
| 212.669286
| 209.82495
| 205.282459
| 204.363296
| 201.207762
| 194.910052
| 194.721943
| 209.397293
| -0.120653
| -1.653026
| 15.720268
| 26.442457
| 22.446579
| 203.468456
| 191.633706
| 204.454386
| 212.031952
| 55.354275
| 192.99691
| 214.279
| 90.842072
| 89.369757
| 82.390456
| -9.157928
| 10,037,871,400
| 0.210461
| 191
| 66.359017
| 204.006182
| 7.148716
| 218.303615
| 189.708749
| 5.80362
| 205.234378
| 216.841617
| 193.627139
| 214.279
| 189.561409
| 201.920205
| 211.776662
| 210.15333
| 207.376668
| 214.553324
| 216.176656
| 208.445649
| 204.836881
| 201.920205
| 199.003529
| 194.850974
| 189.561409
| 214.279
| 1
| 0.044209
| 0
| 49,325,800
|
AAPL
| 2025-05-15T00:00:00
| 211.449997
| 212.960007
| 209.539993
| 210.949997
| 45,029,500
| 204.095496
| 204.877903
| 203.350592
| 208.703745
| 218.396684
| 223.790494
| 225.722363
| 207.355486
| 207.043192
| 206.550714
| 205.845445
| 206.099579
| 210.406524
| 214.541796
| 217.13371
| 217.870587
| 206.568706
| 206.002722
| 205.288175
| 205.188506
| 210.623134
| 215.026348
| 223.558002
| 215.734655
| 213.613312
| 209.190717
| 205.390014
| 202.49799
| 195.45719
| 194.74068
| 208.810315
| 0.35017
| -1.252387
| 15.009892
| 25.512449
| 22.726642
| 203.468456
| 192.971943
| 201.088806
| 209.330501
| 53.093817
| 192.99691
| 214.279
| 86.707117
| 90.403496
| 67.699097
| -13.292883
| 9,992,841,900
| 0.248909
| 190
| 66.376982
| 204.877903
| 6.925844
| 218.729592
| 191.026214
| 5.794667
| 205.826342
| 217.415675
| 194.237008
| 214.279
| 189.561409
| 201.920205
| 212.283335
| 210.626668
| 208.923335
| 213.986669
| 215.643336
| 208.445649
| 204.836881
| 201.920205
| 199.003529
| 194.850974
| 189.561409
| 214.279
| 1
| -0.018365
| 45,029,500
| 0
|
AAPL
| 2025-05-16T00:00:00
| 211.259995
| 212.570007
| 209.770004
| 212.360001
| 54,737,900
| 204.713388
| 205.604801
| 204.194167
| 208.228509
| 218.029697
| 223.411205
| 225.689755
| 208.136388
| 207.809884
| 207.275219
| 206.337676
| 206.496534
| 210.439994
| 214.455433
| 217.017399
| 217.80481
| 207.871343
| 206.61054
| 205.89659
| 205.288751
| 210.435326
| 214.778219
| 223.414098
| 215.686007
| 215.156932
| 212.067574
| 206.612467
| 203.821755
| 196.136067
| 194.878624
| 208.258714
| 0.6999
| -0.861929
| 14.350256
| 24.745106
| 22.043089
| 203.468456
| 198.519672
| 201.088806
| 209.330501
| 51.796529
| 192.99691
| 214.279
| 85.814336
| 87.787841
| 60.78475
| -14.185664
| 9,938,104,000
| 0.243725
| 189
| 66.398785
| 205.604801
| 6.786303
| 219.177407
| 192.032195
| 5.706474
| 206.343832
| 217.75678
| 194.930885
| 214.279
| 189.561409
| 201.920205
| 211.316666
| 209.673325
| 207.896652
| 213.093338
| 214.736679
| 208.445649
| 204.836881
| 201.920205
| 199.003529
| 194.850974
| 189.561409
| 214.279
| 1
| -0.071774
| 0
| 54,737,900
|
AAPL
| 2025-05-19T00:00:00
| 208.779999
| 209.479996
| 204.259995
| 207.910004
| 46,140,500
| 205.728435
| 206.39845
| 204.629747
| 207.628971
| 217.653187
| 222.960229
| 225.628424
| 208.26511
| 207.986268
| 207.506723
| 206.559706
| 206.672185
| 210.374896
| 214.306079
| 216.854282
| 217.715011
| 208.610726
| 206.91294
| 206.249346
| 205.310378
| 210.191913
| 214.488492
| 223.245841
| 213.523288
| 214.183399
| 213.41125
| 207.654869
| 205.025829
| 196.87572
| 195.099137
| 207.732326
| 0.768095
| -0.535925
| 13.818611
| 22.891428
| 26.28839
| 203.468456
| 200.047663
| 201.088806
| 209.330501
| 47.324435
| 192.99691
| 214.279
| 74.161365
| 82.227606
| 17.010553
| -25.838635
| 9,891,963,500
| 0.24576
| 188
| 66.416845
| 206.39845
| 6.118459
| 218.635367
| 194.161533
| 5.930407
| 206.575848
| 218.436661
| 194.715035
| 214.279
| 192.99691
| 203.637955
| 211.200002
| 209.829997
| 208.399999
| 212.63
| 214.000005
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.117079
| 46,140,500
| 0
|
AAPL
| 2025-05-20T00:00:00
| 206.860001
| 208.470001
| 205.029999
| 207.669998
| 42,496,600
| 206.589433
| 206.767529
| 204.813956
| 207.222529
| 217.272226
| 222.482272
| 225.576006
| 207.984088
| 207.781492
| 207.407228
| 206.587005
| 206.686633
| 210.237057
| 214.11013
| 216.656376
| 217.607001
| 208.816466
| 206.956897
| 206.420904
| 205.280222
| 209.907882
| 214.169676
| 223.059091
| 210.448051
| 211.693852
| 213.153164
| 208.43645
| 206.01252
| 197.615509
| 195.369308
| 207.224492
| 0.659609
| -0.296818
| 13.324941
| 21.943095
| 25.19933
| 204.182519
| 201.920205
| 200.981449
| 209.330501
| 43.441106
| 192.99691
| 214.279
| 65.139704
| 75.038468
| 4.841726
| -34.860296
| 9,849,466,900
| 0.233608
| 187
| 66.433249
| 206.767529
| 5.897712
| 218.562952
| 194.972105
| 5.705338
| 206.60291
| 218.013587
| 195.192234
| 214.279
| 192.99691
| 203.637955
| 207.506663
| 205.53333
| 202.286662
| 210.753332
| 212.726664
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.15523
| 0
| 42,496,600
|
AAPL
| 2025-05-21T00:00:00
| 202.089996
| 207.039993
| 200.710007
| 205.169998
| 59,211,800
| 207.199135
| 206.655425
| 204.822545
| 206.853313
| 216.933942
| 221.927385
| 225.492273
| 206.80527
| 206.746675
| 206.589192
| 206.178186
| 206.333045
| 209.917564
| 213.793811
| 216.367933
| 217.452603
| 207.998386
| 206.511417
| 206.211369
| 205.078946
| 209.508349
| 213.765868
| 222.825399
| 206.363337
| 207.901082
| 210.840699
| 208.652132
| 206.633965
| 198.254699
| 195.625117
| 206.718281
| 0.186582
| -0.200138
| 13.520206
| 20.406325
| 28.214107
| 205.610649
| 201.920205
| 199.680658
| 209.330501
| 37.78503
| 192.99691
| 213.940002
| 43.418069
| 60.906379
| -34.171238
| -56.581931
| 9,790,255,100
| 0.216085
| 186
| 66.455324
| 206.655425
| 5.967339
| 218.590103
| 194.720748
| 5.753724
| 206.173109
| 217.680557
| 194.665661
| 214.279
| 192.99691
| 203.637955
| 206.786667
| 205.103333
| 203.346664
| 208.543335
| 210.226669
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.187073
| 0
| 59,211,800
|
AAPL
| 2025-05-22T00:00:00
| 201.360001
| 202.75
| 199.699997
| 200.710007
| 46,742,400
| 207.611998
| 206.31857
| 205.116322
| 206.546597
| 216.522212
| 221.357018
| 225.457594
| 205.716216
| 205.767279
| 205.784701
| 205.740169
| 205.950503
| 209.581974
| 213.466605
| 216.070746
| 217.292478
| 206.936725
| 206.007091
| 205.945019
| 204.863522
| 209.098509
| 213.358593
| 222.585277
| 202.526105
| 204.140761
| 207.59019
| 208.354781
| 206.937502
| 198.775697
| 195.848284
| 206.214607
| -0.244382
| -0.208987
| 13.846343
| 19.690749
| 28.385965
| 206.82
| 201.920205
| 194.045546
| 209.330501
| 45.051124
| 192.99691
| 213.940002
| 39.932454
| 49.496742
| -53.982399
| -60.067546
| 9,743,512,700
| 0.182428
| 185
| 66.472651
| 206.31857
| 6.070928
| 218.460426
| 194.176714
| 5.175482
| 205.714718
| 216.065682
| 195.363754
| 214.279
| 192.99691
| 203.637955
| 203.279999
| 199.520004
| 196.950012
| 205.849991
| 209.609985
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.213363
| 46,742,400
| 0
|
AAPL
| 2025-05-23T00:00:00
| 195.270004
| 197.699997
| 193.460007
| 193.669998
| 78,432,900
| 207.311998
| 205.631774
| 205.058241
| 206.263889
| 216.033671
| 220.759969
| 225.402617
| 203.626974
| 203.858684
| 204.167055
| 204.788336
| 205.128927
| 209.02072
| 212.987747
| 215.65885
| 217.073348
| 204.692727
| 204.954847
| 205.18761
| 204.421303
| 208.53924
| 212.842019
| 222.284903
| 198.145779
| 199.763885
| 203.29956
| 207.202842
| 206.812981
| 199.098531
| 195.965479
| 205.691196
| -1.065059
| -0.380201
| 14.959273
| 17.936323
| 32.894493
| 203.700005
| 201.920205
| 193.990616
| 209.330501
| 45.488575
| 192.99691
| 213.940002
| 10.853671
| 31.401398
| -109.785045
| -89.146329
| 9,665,079,800
| 0.139776
| 184
| 66.500404
| 205.631774
| 6.511861
| 218.655496
| 192.608052
| 5.230436
| 204.719983
| 215.180855
| 194.259112
| 214.279
| 192.99691
| 203.637955
| 201.269999
| 199.789998
| 198.219996
| 202.840001
| 204.320002
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.234775
| 78,432,900
| 0
|
AAPL
| 2025-05-27T00:00:00
| 200.210007
| 200.740005
| 197.429993
| 198.300003
| 56,288,500
| 206.253999
| 205.149035
| 205.35036
| 206.003881
| 215.601021
| 220.246138
| 225.359451
| 202.94358
| 203.195288
| 203.558279
| 204.372124
| 204.750548
| 208.675202
| 212.651491
| 215.352932
| 216.905554
| 203.401455
| 204.438488
| 204.814669
| 204.183896
| 208.122828
| 212.435089
| 222.03423
| 196.147893
| 197.299579
| 200.068794
| 205.823297
| 206.496971
| 199.357744
| 196.028927
| 205.169313
| -1.301828
| -0.564526
| 15.366639
| 20.281246
| 30.845192
| 203.700005
| 201.920205
| 193.990616
| 209.330501
| 52.344822
| 192.99691
| 213.940002
| 34.441412
| 28.409179
| -61.870892
| -65.558588
| 9,721,368,300
| 0.160498
| 185
| 66.521077
| 205.149035
| 6.539349
| 218.227734
| 192.070336
| 5.362205
| 204.290462
| 215.014871
| 193.566052
| 214.279
| 192.99691
| 203.637955
| 195.476669
| 193.253342
| 191.236679
| 197.493332
| 199.71666
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 0
| -0.151908
| 56,288,500
| 0
|
AAPL
| 2025-05-28T00:00:00
| 200.419998
| 202.729996
| 199.899994
| 200.589996
| 45,339,700
| 205.003
| 204.623365
| 205.388023
| 205.737886
| 215.245524
| 219.752164
| 225.299965
| 202.438864
| 202.69069
| 203.075466
| 204.01284
| 204.417429
| 208.351468
| 212.32961
| 215.057231
| 216.741519
| 202.340728
| 203.988104
| 204.435411
| 203.96492
| 207.723327
| 212.042492
| 221.786077
| 196.242819
| 196.596812
| 198.046256
| 204.347498
| 206.044017
| 199.588551
| 196.049223
| 204.649526
| -1.455743
| -0.74277
| 15.352194
| 21.959793
| 29.810443
| 203.210007
| 203.637955
| 193.990616
| 209.330501
| 55.568996
| 193.460007
| 213.940002
| 33.98434
| 26.426474
| -41.233342
| -66.01566
| 9,766,708,000
| 0.118511
| 186
| 66.537751
| 204.623365
| 6.472115
| 217.567594
| 191.679136
| 5.122784
| 203.921846
| 214.167414
| 193.676278
| 214.279
| 192.99691
| 203.637955
| 199.460002
| 198.179998
| 196.149989
| 201.490011
| 202.770014
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 0
| -0.080297
| 0
| 45,339,700
|
AAPL
| 2025-05-29T00:00:00
| 199.949997
| 203.809998
| 198.509995
| 203.580002
| 51,396,800
| 203.764999
| 204.009779
| 205.21274
| 205.488657
| 214.880166
| 219.319032
| 225.223548
| 201.94109
| 202.192382
| 202.594625
| 203.643491
| 204.07378
| 208.021999
| 212.00383
| 214.758078
| 216.574439
| 201.422
| 203.543021
| 204.017101
| 203.737944
| 207.320813
| 211.65037
| 221.533838
| 197.509372
| 197.191851
| 197.144933
| 202.835391
| 205.495744
| 199.797843
| 196.03249
| 204.128869
| -1.597235
| -0.913663
| 15.539595
| 20.568183
| 29.583318
| 203.015007
| 203.637955
| 194.659735
| 209.330501
| 53.487333
| 193.460007
| 213.940002
| 31.689412
| 33.371722
| -41.352619
| -68.310588
| 9,715,311,200
| 0.065792
| 185
| 66.556581
| 204.009779
| 6.293074
| 216.595928
| 191.423631
| 5.118286
| 203.543575
| 213.780146
| 193.307003
| 214.279
| 192.99691
| 203.637955
| 201.016663
| 199.303329
| 198.186661
| 202.133331
| 203.846664
| 209.256427
| 206.149242
| 203.637955
| 201.126668
| 197.551277
| 192.99691
| 214.279
| 1
| -0.118668
| 0
| 51,396,800
|
AAPL
| 2025-05-30T00:00:00
| 200.850006
| 201.960007
| 196.779999
| 199.369995
| 70,819,900
| 202.705
| 203.400248
| 204.922856
| 205.206494
| 214.460628
| 218.899789
| 225.143958
| 201.722874
| 201.948314
| 202.326222
| 203.389538
| 203.825798
| 207.740744
| 211.710309
| 214.48267
| 216.417977
| 200.892001
| 203.24209
| 203.681506
| 203.556036
| 206.951599
| 211.284647
| 221.291315
| 199.183816
| 198.344992
| 197.101373
| 201.493105
| 204.928437
| 200.008565
| 195.999666
| 203.609933
| -1.618094
| -1.054549
| 15.962781
| 19.282062
| 29.821821
| 201.470001
| 203.637955
| 197.433599
| 209.330501
| 53.321322
| 193.460007
| 213.940002
| 36.083989
| 33.919247
| -49.687506
| -63.916011
| 9,786,131,100
| 0.072251
| 186
| 66.582693
| 203.400248
| 5.953549
| 215.307346
| 191.49315
| 5.270715
| 203.287044
| 213.828474
| 192.745615
| 213.940002
| 192.99691
| 203.468456
| 200.756663
| 197.703328
| 195.45666
| 203.003332
| 206.056666
| 208.997433
| 205.939741
| 203.468456
| 200.997171
| 197.478732
| 192.99691
| 213.940002
| 0
| -0.050882
| 70,819,900
| 0
|
MSFT
| 2014-11-04T00:00:00
| 40.43655
| 40.572557
| 40.164537
| 40.207038
| 21,530,800
| 39.319584
| 38.470814
| 38.575626
| 38.921252
| 38.381119
| 37.714853
| 35.259729
| 39.520967
| 39.438822
| 39.302957
| 38.992609
| 38.926907
| 38.578033
| 38.115625
| 37.615247
| 35.936009
| 39.708285
| 38.906503
| 38.775451
| 38.869053
| 38.734392
| 38.430986
| 36.839994
| 40.3356
| 40.269704
| 40.37136
| 39.786771
| 38.287362
| 38.654005
| 39.184985
| 39.845128
| 0.390086
| 0.09489
| 23.991148
| 34.674802
| 16.834634
| 39.212483
| 38.17968
| 39.405857
| 38.047062
| 77.566309
| 35.888799
| 40.572557
| 97.096204
| 98.770791
| 105.918809
| -2.903796
| 906,703,100
| 0.175576
| 16
| 34.878739
| 38.470814
| 1.275103
| 41.021021
| 35.920608
| 0.771721
| 39.012783
| 40.556225
| 37.469342
| 40.572557
| 35.786803
| 38.17968
| 40.130517
| 39.918007
| 39.509987
| 40.538538
| 40.751048
| 39.443119
| 38.744399
| 38.17968
| 37.614961
| 36.810954
| 35.786803
| 40.572557
| 0
| 0.141781
| 21,530,800
| 0
|
MSFT
| 2014-11-05T00:00:00
| 40.683052
| 40.717055
| 40.173024
| 40.632048
| 22,449,600
| 39.615399
| 38.516717
| 38.642269
| 38.969705
| 38.418614
| 37.771105
| 35.313567
| 39.753384
| 39.665045
| 39.515279
| 39.146286
| 39.061996
| 38.660583
| 38.183189
| 37.675995
| 35.983243
| 39.956188
| 39.117192
| 38.937561
| 38.938143
| 38.794969
| 38.489762
| 36.893958
| 40.665956
| 40.543068
| 40.589863
| 40.156908
| 38.489746
| 38.732605
| 39.226234
| 39.883713
| 0.471284
| 0.170169
| 24.884261
| 34.238691
| 15.92983
| 39.560998
| 38.251929
| 39.405857
| 38.047062
| 83.246563
| 36.373336
| 40.717055
| 99.217203
| 98.646755
| 101.991397
| -0.782797
| 929,152,700
| 0.166397
| 17
| 34.896548
| 38.516717
| 1.339065
| 41.194848
| 35.838586
| 0.749862
| 39.171857
| 40.67158
| 37.672133
| 40.717055
| 35.786803
| 38.251929
| 40.391215
| 40.209872
| 39.983194
| 40.617892
| 40.799235
| 39.553515
| 38.833699
| 38.251929
| 37.670159
| 36.841877
| 35.786803
| 40.717055
| 0
| 0.167717
| 22,449,600
| 0
|
MSFT
| 2014-11-06T00:00:00
| 41.397076
| 41.533082
| 40.623537
| 40.68304
| 33,037,800
| 39.928214
| 38.637848
| 38.742234
| 39.034818
| 38.46518
| 37.832977
| 35.370434
| 40.082122
| 39.97996
| 39.804787
| 39.350903
| 39.241617
| 38.767897
| 38.267765
| 37.74968
| 36.037112
| 40.280129
| 39.391512
| 39.149469
| 39.033334
| 38.87335
| 38.561563
| 36.95449
| 41.091229
| 40.947731
| 40.900788
| 40.545029
| 38.729968
| 38.838122
| 39.28485
| 39.930117
| 0.586489
| 0.253433
| 26.382769
| 39.133709
| 14.524324
| 40.194274
| 38.659943
| 39.405857
| 38.047062
| 83.137002
| 36.390336
| 41.533082
| 97.355369
| 97.889592
| 119.529621
| -2.644631
| 962,190,500
| 0.2345
| 18
| 34.925767
| 38.637848
| 1.484345
| 41.606538
| 35.669158
| 0.741968
| 39.383782
| 40.867718
| 37.899846
| 41.533082
| 35.786803
| 38.659943
| 40.524377
| 40.331699
| 39.980347
| 40.87573
| 41.068407
| 40.17696
| 39.338004
| 38.659943
| 37.981882
| 37.016507
| 35.786803
| 41.533082
| 0
| 0.189054
| 33,037,800
| 0
|
MSFT
| 2014-11-07T00:00:00
| 41.380096
| 41.584105
| 41.04858
| 41.584105
| 28,000,600
| 40.144975
| 38.835484
| 38.830298
| 39.099421
| 38.516813
| 37.894933
| 35.424093
| 40.341717
| 40.23453
| 40.047142
| 39.535375
| 39.406115
| 38.870336
| 38.349668
| 37.82157
| 36.090276
| 40.544108
| 39.652679
| 39.352382
| 39.125306
| 38.950058
| 38.631803
| 37.014288
| 41.452813
| 41.319468
| 41.230012
| 40.915998
| 38.997111
| 38.964308
| 39.356868
| 39.982983
| 0.668711
| 0.336489
| 27.812276
| 37.565147
| 13.75481
| 40.24528
| 38.685454
| 39.339982
| 38.047062
| 81.855984
| 37.563401
| 41.584105
| 94.92605
| 97.166207
| 114.07395
| -5.07395
| 934,189,900
| 0.318439
| 17
| 34.950262
| 38.835484
| 1.575066
| 41.985616
| 35.685351
| 0.699466
| 39.573907
| 40.972839
| 38.174976
| 41.584105
| 35.786803
| 38.685454
| 41.184565
| 40.836048
| 40.27502
| 41.745593
| 42.09411
| 40.215942
| 39.369536
| 38.685454
| 38.001372
| 37.027426
| 35.786803
| 41.584105
| 1
| 0.106352
| 0
| 28,000,600
|
MSFT
| 2014-11-10T00:00:00
| 41.558586
| 41.779599
| 41.269571
| 41.354578
| 36,370,100
| 40.398286
| 39.058194
| 38.925502
| 39.158244
| 38.569699
| 37.959856
| 35.481892
| 40.585091
| 40.475268
| 40.279672
| 39.719304
| 39.57169
| 38.975757
| 38.434113
| 37.89557
| 36.144687
| 40.801128
| 39.912022
| 39.56225
| 39.221744
| 39.030105
| 38.704351
| 37.075327
| 41.731373
| 41.615479
| 41.545728
| 41.259622
| 39.287343
| 39.109463
| 39.441498
| 40.041847
| 0.739748
| 0.417141
| 29.289011
| 37.604573
| 13.045897
| 40.343027
| 38.783201
| 39.276228
| 38.047062
| 80.241265
| 37.597388
| 41.779599
| 94.715405
| 95.665608
| 111.185315
| -5.284595
| 970,560,000
| 0.361659
| 18
| 34.982679
| 39.058194
| 1.631312
| 42.320818
| 35.795571
| 0.68125
| 39.762924
| 41.125425
| 38.400424
| 41.779599
| 35.786803
| 38.783201
| 41.337594
| 41.091083
| 40.802069
| 41.626608
| 41.873119
| 40.365299
| 39.490351
| 38.783201
| 38.076051
| 37.069261
| 35.786803
| 41.779599
| 0
| 0.13511
| 36,370,100
| 0
|
MSFT
| 2014-11-11T00:00:00
| 41.541595
| 41.6096
| 41.354588
| 41.524594
| 23,445,200
| 40.600595
| 39.276656
| 39.039068
| 39.222507
| 38.628329
| 38.023173
| 35.538607
| 40.776392
| 40.669145
| 40.473814
| 39.884967
| 39.723221
| 39.076379
| 38.515889
| 37.967768
| 36.198388
| 41.009003
| 40.148536
| 39.763488
| 39.315209
| 39.108313
| 38.775277
| 37.135623
| 41.854975
| 41.782902
| 41.764318
| 41.558109
| 39.588696
| 39.268394
| 39.535604
| 40.105609
| 0.785618
| 0.490836
| 30.660265
| 36.589159
| 12.693627
| 40.343027
| 38.783201
| 39.276228
| 38.047062
| 86.504453
| 37.85241
| 41.779599
| 93.939595
| 94.527017
| 99.042169
| -6.060405
| 947,114,800
| 0.416384
| 17
| 35.003354
| 39.276656
| 1.657818
| 42.592291
| 35.961021
| 0.648463
| 39.932322
| 41.229247
| 38.635396
| 41.779599
| 35.786803
| 38.783201
| 41.535919
| 41.292239
| 41.025891
| 41.802266
| 42.045946
| 40.365299
| 39.490351
| 38.783201
| 38.076051
| 37.069261
| 35.786803
| 41.779599
| 1
| 0.059023
| 23,445,200
| 0
|
MSFT
| 2014-11-12T00:00:00
| 41.465088
| 41.584093
| 41.244078
| 41.278081
| 22,722,100
| 40.784204
| 39.512967
| 39.107071
| 39.28745
| 38.686839
| 38.083107
| 35.593316
| 40.914131
| 40.813862
| 40.626318
| 40.028614
| 39.857211
| 39.170053
| 38.5935
| 38.037022
| 36.250793
| 41.166183
| 40.356958
| 39.950105
| 39.403153
| 39.182964
| 38.843433
| 37.194593
| 41.819367
| 41.822639
| 41.8763
| 41.798214
| 39.890508
| 39.434471
| 39.635918
| 40.172836
| 0.8065
| 0.553969
| 31.669133
| 35.223457
| 13.432963
| 40.644793
| 38.783201
| 39.231601
| 38.047062
| 83.571729
| 38.404941
| 41.779599
| 90.680207
| 93.111736
| 86.870799
| -9.319793
| 924,392,700
| 0.383528
| 16
| 35.023034
| 39.512967
| 1.61328
| 42.739527
| 36.286408
| 0.607781
| 40.078299
| 41.293862
| 38.862737
| 41.779599
| 35.888799
| 38.834199
| 41.501928
| 41.394256
| 41.246916
| 41.649268
| 41.75694
| 40.38937
| 39.529314
| 38.834199
| 38.139085
| 37.149431
| 35.888799
| 41.779599
| 1
| -0.006327
| 22,722,100
| 0
|
MSFT
| 2014-11-13T00:00:00
| 42.170624
| 42.204626
| 41.405584
| 41.49059
| 26,210,400
| 41.08682
| 39.804957
| 39.234918
| 39.361404
| 38.758248
| 38.152123
| 35.65072
| 41.16543
| 41.060546
| 40.863903
| 40.223342
| 40.035166
| 39.287723
| 38.687635
| 38.118876
| 36.309696
| 41.418259
| 40.610068
| 40.185763
| 39.516219
| 39.274643
| 38.924374
| 37.260039
| 41.924489
| 41.927666
| 42.031709
| 42.027589
| 40.208782
| 39.616543
| 39.747731
| 40.245389
| 0.869952
| 0.617166
| 33.122665
| 38.8861
| 12.27357
| 40.963562
| 38.995715
| 39.172093
| 38.047062
| 82.707065
| 38.855465
| 42.204626
| 98.984746
| 94.534849
| 97.110437
| -1.015254
| 950,603,100
| 0.418407
| 17
| 35.048057
| 39.804957
| 1.533532
| 42.872021
| 36.737894
| 0.550707
| 40.277568
| 41.378982
| 39.176154
| 42.204626
| 36.373336
| 39.288981
| 41.431086
| 41.27808
| 41.091071
| 41.618095
| 41.771102
| 40.828442
| 39.977073
| 39.288981
| 38.600889
| 37.621232
| 36.373336
| 42.204626
| 0
| 0.03783
| 26,210,400
| 0
|
MSFT
| 2014-11-14T00:00:00
| 42.145119
| 42.544637
| 41.983609
| 42.281125
| 29,081,700
| 41.310381
| 40.057845
| 39.423627
| 39.423797
| 38.834048
| 38.218519
| 35.703917
| 41.361367
| 41.257741
| 41.061013
| 40.398049
| 40.19747
| 39.399778
| 38.778621
| 38.198603
| 36.36776
| 41.610677
| 40.832941
| 40.409624
| 39.625384
| 39.363771
| 39.003443
| 37.32466
| 42.092607
| 42.06824
| 42.185809
| 42.236172
| 40.534072
| 39.80945
| 39.867236
| 40.322264
| 0.907716
| 0.675276
| 34.71832
| 40.216669
| 11.521647
| 41.354587
| 39.16572
| 39.212476
| 38.047062
| 85.770223
| 38.906455
| 42.544637
| 89.018747
| 92.894567
| 96.860008
| -10.981253
| 921,521,400
| 0.376942
| 16
| 35.075518
| 40.057845
| 1.477813
| 43.013472
| 37.102218
| 0.565279
| 40.45543
| 41.585989
| 39.324872
| 42.544637
| 36.390336
| 39.467486
| 41.926945
| 41.649263
| 41.127902
| 42.448305
| 42.725987
| 41.092222
| 40.193694
| 39.467486
| 38.741279
| 37.707356
| 36.390336
| 42.544637
| 1
| -0.024604
| 0
| 29,081,700
|
MSFT
| 2014-11-17T00:00:00
| 42.043106
| 42.255617
| 41.771093
| 42.000605
| 30,318,600
| 41.482089
| 40.286506
| 39.621177
| 39.474629
| 38.911867
| 38.286513
| 35.762265
| 41.497715
| 41.400535
| 41.212104
| 40.5476
| 40.339442
| 39.503437
| 38.864529
| 38.274732
| 36.424231
| 41.7439
| 41.022013
| 40.611123
| 39.728102
| 39.44822
| 39.079178
| 37.387736
| 42.227508
| 42.178442
| 42.28346
| 42.409711
| 40.853829
| 40.007456
| 39.990874
| 40.402124
| 0.918822
| 0.723985
| 35.68833
| 38.04868
| 13.264974
| 41.35883
| 39.16572
| 38.753453
| 38.047062
| 81.79877
| 38.906455
| 42.544637
| 86.214801
| 91.406098
| 76.634568
| -13.785199
| 891,202,800
| 0.335407
| 15
| 35.103512
| 40.286506
| 1.408485
| 43.103475
| 37.469536
| 0.555564
| 40.606638
| 41.717766
| 39.495509
| 42.544637
| 37.563401
| 40.054019
| 42.224455
| 41.904273
| 41.663427
| 42.465301
| 42.785483
| 41.369065
| 40.641805
| 40.054019
| 39.466233
| 38.629385
| 37.563401
| 42.544637
| 1
| -0.077863
| 30,318,600
| 0
|
MSFT
| 2014-11-18T00:00:00
| 41.69241
| 42.197098
| 41.658193
| 42.026017
| 23,995,500
| 41.607675
| 40.463629
| 39.801978
| 39.513517
| 38.979265
| 38.346523
| 35.819401
| 41.536654
| 41.453603
| 41.285998
| 40.651673
| 40.443516
| 39.58928
| 38.938946
| 38.342409
| 36.476651
| 41.78214
| 41.155909
| 40.770448
| 39.815074
| 39.521392
| 39.146621
| 37.446742
| 42.158343
| 42.139915
| 42.250884
| 42.513631
| 41.151915
| 40.200825
| 40.113203
| 40.482826
| 0.889076
| 0.757003
| 36.316978
| 35.740879
| 13.731094
| 41.584087
| 39.16572
| 38.55794
| 38.047062
| 74.506904
| 38.906455
| 42.544637
| 76.575463
| 83.936337
| 59.176281
| -23.424537
| 867,207,300
| 0.264002
| 14
| 35.124398
| 40.463629
| 1.347062
| 43.157753
| 37.769506
| 0.572199
| 40.710044
| 41.854443
| 39.565646
| 42.544637
| 37.597388
| 40.071012
| 42.023272
| 41.790927
| 41.538748
| 42.275451
| 42.507796
| 41.377086
| 40.654788
| 40.071012
| 39.487237
| 38.656099
| 37.597388
| 42.544637
| 1
| -0.12301
| 0
| 23,995,500
|
MSFT
| 2014-11-19T00:00:00
| 41.247589
| 41.700952
| 40.999521
| 41.623966
| 26,177,500
| 41.664129
| 40.639764
| 39.982328
| 39.542149
| 39.043999
| 38.406732
| 35.876519
| 41.478841
| 41.416146
| 41.280089
| 40.705847
| 40.505368
| 39.654311
| 38.9997
| 38.399937
| 36.524123
| 41.71667
| 41.230572
| 40.881649
| 39.883077
| 39.581085
| 39.204068
| 37.500754
| 41.829527
| 41.908641
| 42.066511
| 42.519166
| 41.411945
| 40.380954
| 40.228427
| 40.562029
| 0.820154
| 0.769633
| 35.466636
| 32.940327
| 20.013206
| 41.772079
| 39.16572
| 38.55794
| 38.047062
| 75.21641
| 39.509987
| 42.544637
| 57.258745
| 73.34967
| 29.932101
| -42.741255
| 841,029,800
| 0.29008
| 13
| 35.145499
| 40.639764
| 1.191425
| 43.022615
| 38.256914
| 0.570691
| 40.761239
| 41.902622
| 39.619856
| 42.544637
| 37.85241
| 40.198523
| 41.849233
| 41.501369
| 41.310328
| 42.040274
| 42.388139
| 41.437271
| 40.752206
| 40.198523
| 39.64484
| 38.856546
| 37.85241
| 42.544637
| 1
| -0.160995
| 0
| 26,177,500
|
MSFT
| 2014-11-20T00:00:00
| 41.65818
| 41.65818
| 40.948193
| 41.059397
| 21,510,600
| 41.690239
| 40.809226
| 40.195422
| 39.576272
| 39.118037
| 38.46961
| 35.934192
| 41.514709
| 41.460152
| 41.338257
| 40.792423
| 40.594046
| 39.732894
| 39.06966
| 38.464457
| 36.575208
| 41.715588
| 41.327564
| 41.010561
| 39.966058
| 39.649879
| 39.268453
| 37.558283
| 41.572052
| 41.691651
| 41.898168
| 42.475091
| 41.645061
| 40.555499
| 40.340746
| 40.640771
| 0.789563
| 0.773619
| 34.574601
| 30.348172
| 19.007218
| 41.746415
| 39.216718
| 37.96716
| 38.047062
| 72.914196
| 39.722497
| 42.544637
| 68.589206
| 67.474472
| 27.219653
| -31.410794
| 862,540,400
| 0.333678
| 14
| 35.163889
| 40.809226
| 1.071457
| 42.95214
| 38.666313
| 0.565545
| 40.846662
| 41.977751
| 39.715573
| 42.544637
| 38.404941
| 40.474789
| 41.316021
| 40.931089
| 40.61459
| 41.632521
| 42.017452
| 41.567668
| 40.963273
| 40.474789
| 39.986305
| 39.290836
| 38.404941
| 42.544637
| 0
| -0.092668
| 21,510,600
| 0
|
MSFT
| 2014-11-21T00:00:00
| 41.042297
| 41.95758
| 40.691582
| 41.931919
| 42,884,800
| 41.656459
| 40.900717
| 40.353619
| 39.603178
| 39.178345
| 38.526075
| 35.987203
| 41.420227
| 41.384179
| 41.292724
| 40.815139
| 40.628527
| 39.784244
| 39.121572
| 38.515503
| 36.619657
| 41.597781
| 41.349761
| 41.075705
| 40.023549
| 39.700517
| 39.319398
| 37.60911
| 41.275821
| 41.405848
| 41.657715
| 42.350859
| 41.830545
| 40.713337
| 40.443644
| 40.716118
| 0.707468
| 0.760389
| 34.117741
| 29.468774
| 16.512042
| 41.618109
| 39.458986
| 37.96716
| 38.047062
| 58.919797
| 40.164537
| 42.544637
| 36.879155
| 54.242369
| 15.703618
| -63.120845
| 819,655,600
| 0.299351
| 13
| 35.196796
| 40.900717
| 1.003931
| 42.90858
| 38.892854
| 0.611649
| 40.865294
| 42.088593
| 39.641995
| 42.544637
| 38.855465
| 40.700051
| 41.421518
| 41.184856
| 40.711531
| 41.894843
| 42.131505
| 41.673992
| 41.135373
| 40.700051
| 40.264729
| 39.644948
| 38.855465
| 42.544637
| 1
| -0.133784
| 0
| 42,884,800
|
MSFT
| 2014-11-24T00:00:00
| 40.708691
| 41.059406
| 40.537609
| 41.050854
| 35,434,200
| 41.57147
| 40.984878
| 40.483171
| 39.631233
| 39.234542
| 38.58005
| 36.037547
| 41.277919
| 41.261363
| 41.202873
| 40.805462
| 40.634693
| 39.820496
| 39.163338
| 38.558933
| 36.660344
| 41.425459
| 41.331473
| 41.103018
| 40.066903
| 39.74079
| 39.362618
| 37.65609
| 40.956472
| 41.074166
| 41.334244
| 42.149803
| 41.960604
| 40.849683
| 40.534286
| 40.786577
| 0.608473
| 0.730006
| 33.363491
| 27.846209
| 17.227613
| 41.541123
| 39.467486
| 37.96716
| 38.047062
| 53.210609
| 40.173024
| 42.544637
| 22.586587
| 42.684983
| -6.694275
| -77.413413
| 784,221,400
| 0.273994
| 12
| 35.222174
| 40.984878
| 0.904037
| 42.792951
| 39.176805
| 0.619776
| 40.850379
| 42.089932
| 39.610827
| 42.544637
| 38.906455
| 40.725546
| 41.230486
| 40.503393
| 39.964488
| 41.769391
| 42.496484
| 41.686026
| 41.154851
| 40.725546
| 40.296241
| 39.685026
| 38.906455
| 42.544637
| 1
| -0.16827
| 0
| 35,434,200
|
MSFT
| 2014-11-25T00:00:00
| 40.606033
| 41.033735
| 40.588925
| 40.768559
| 28,008,000
| 41.477914
| 41.039255
| 40.581415
| 39.648393
| 39.28937
| 38.631393
| 36.085838
| 41.143542
| 41.142212
| 41.111052
| 40.787332
| 40.632489
| 39.851302
| 39.201304
| 38.599469
| 36.699604
| 41.249925
| 41.295392
| 41.112469
| 40.10513
| 39.776881
| 39.402736
| 37.701548
| 40.647291
| 40.754293
| 40.980777
| 41.901271
| 42.039981
| 40.964552
| 40.612771
| 40.8517
| 0.51579
| 0.687163
| 32.663115
| 26.506383
| 16.398703
| 41.541123
| 40.054019
| 37.96716
| 38.111668
| 49.059439
| 40.537609
| 42.544637
| 3.409231
| 20.958324
| -10.978285
| -96.590769
| 756,213,400
| 0.179653
| 11
| 35.241696
| 41.039255
| 0.841755
| 42.722765
| 39.355744
| 0.612689
| 40.827108
| 42.052487
| 39.60173
| 42.544637
| 38.906455
| 40.725546
| 40.768569
| 40.477731
| 40.246772
| 40.999528
| 41.290366
| 41.686026
| 41.154851
| 40.725546
| 40.296241
| 39.685026
| 38.906455
| 42.544637
| 1
| -0.196914
| 0
| 28,008,000
|
MSFT
| 2014-11-26T00:00:00
| 40.845554
| 41.050853
| 40.443513
| 40.623151
| 27,163,600
| 41.41596
| 41.100082
| 40.706241
| 39.674425
| 39.343787
| 38.686905
| 36.134077
| 41.083945
| 41.088274
| 41.070206
| 40.792625
| 40.648878
| 39.890292
| 39.244573
| 38.643946
| 36.740858
| 41.134951
| 41.276945
| 41.132788
| 40.152078
| 39.817834
| 39.446581
| 37.748908
| 40.501544
| 40.590497
| 40.73473
| 41.651265
| 42.084711
| 41.065995
| 40.68304
| 40.912502
| 0.456404
| 0.641011
| 31.677562
| 24.75498
| 16.89715
| 41.494075
| 40.071012
| 37.948033
| 38.111668
| 42.381875
| 40.443513
| 42.544637
| 19.134577
| 15.043465
| -12.370485
| -80.865423
| 783,377,000
| 0.166503
| 12
| 35.261334
| 41.100082
| 0.775859
| 42.6518
| 39.548364
| 0.591103
| 40.828865
| 42.011071
| 39.646659
| 42.544637
| 38.906455
| 40.725546
| 40.742898
| 40.45206
| 40.298087
| 40.896871
| 41.187708
| 41.686026
| 41.154851
| 40.725546
| 40.296241
| 39.685026
| 38.906455
| 42.544637
| 0
| -0.12042
| 27,163,600
| 0
|
MSFT
| 2014-11-28T00:00:00
| 40.896873
| 41.230481
| 40.725792
| 41.01663
| 21,534,400
| 41.288585
| 41.187703
| 40.811359
| 39.698762
| 39.392581
| 38.743859
| 36.18199
| 41.04653
| 41.053474
| 41.043539
| 40.802102
| 40.667955
| 39.929766
| 39.288055
| 38.688559
| 36.782211
| 41.040571
| 41.257592
| 41.147452
| 40.200017
| 39.858704
| 39.490343
| 37.796299
| 40.541484
| 40.560418
| 40.615474
| 41.416994
| 42.102668
| 41.157947
| 40.746517
| 40.969364
| 0.408769
| 0.594563
| 31.041144
| 25.359993
| 15.953792
| 41.349565
| 40.198523
| 37.80353
| 38.111668
| 43.388001
| 40.443513
| 42.544637
| 21.577038
| 14.706949
| -9.035987
| -78.422962
| 804,911,400
| 0.15566
| 13
| 35.276947
| 41.187703
| 0.628302
| 42.444306
| 39.931099
| 0.5889
| 40.835342
| 42.013143
| 39.657541
| 42.544637
| 39.509987
| 41.027312
| 40.779973
| 40.509094
| 40.172634
| 41.116434
| 41.387313
| 41.828459
| 41.3854
| 41.027312
| 40.669223
| 40.159402
| 39.509987
| 42.544637
| 0
| -0.054416
| 0
| 21,534,400
|
MSFT
| 2014-12-01T00:00:00
| 41.589748
| 41.726613
| 40.811331
| 40.956751
| 31,191,600
| 41.233048
| 41.271715
| 40.90645
| 39.722677
| 39.448474
| 38.807574
| 36.233325
| 41.155174
| 41.150978
| 41.127571
| 40.873706
| 40.738862
| 39.994863
| 39.348626
| 38.746008
| 36.830047
| 41.095328
| 41.295882
| 41.207328
| 40.274173
| 39.916525
| 39.546697
| 37.850108
| 40.886738
| 40.800552
| 40.715227
| 41.266945
| 42.118843
| 41.254874
| 40.812138
| 41.025173
| 0.422062
| 0.560063
| 31.140626
| 28.196012
| 14.38525
| 41.320306
| 40.474789
| 37.661148
| 38.111668
| 50.373781
| 40.443513
| 42.544637
| 54.553443
| 31.755019
| 6.733342
| -45.446557
| 836,103,000
| 0.137012
| 14
| 35.302179
| 41.271715
| 0.556644
| 42.385003
| 40.158427
| 0.617847
| 40.90719
| 42.142885
| 39.671496
| 42.544637
| 39.722497
| 41.133567
| 40.951049
| 40.671617
| 40.44636
| 41.176305
| 41.455737
| 41.878612
| 41.466579
| 41.133567
| 40.800555
| 40.326435
| 39.722497
| 42.544637
| 0
| 0.00229
| 31,191,600
| 0
|
MSFT
| 2014-12-02T00:00:00
| 41.452877
| 41.957566
| 41.230473
| 41.777931
| 25,773,500
| 41.174025
| 41.328057
| 41.003546
| 39.751674
| 39.496684
| 38.86654
| 36.283641
| 41.214715
| 41.205869
| 41.177618
| 40.926358
| 40.793786
| 40.05204
| 39.404001
| 38.799609
| 36.876045
| 41.135297
| 41.313135
| 41.249361
| 40.342024
| 39.969272
| 39.599079
| 37.902043
| 41.264123
| 41.11526
| 40.896425
| 41.176175
| 42.129777
| 41.35464
| 40.879194
| 41.07936
| 0.416749
| 0.5314
| 31.517933
| 28.472824
| 13.26917
| 41.200546
| 40.700051
| 37.969289
| 38.111668
| 48.965601
| 40.443513
| 42.544637
| 48.039244
| 41.389909
| 12.089058
| -51.960756
| 810,329,500
| 0.07913
| 13
| 35.322425
| 41.328057
| 0.511047
| 42.35015
| 40.305964
| 0.651567
| 40.95916
| 42.262295
| 39.656026
| 42.544637
| 40.164537
| 41.354587
| 41.375897
| 41.025182
| 40.460615
| 41.940464
| 42.29118
| 41.982933
| 41.635438
| 41.354587
| 41.073735
| 40.673878
| 40.164537
| 42.544637
| 1
| -0.049238
| 0
| 25,773,500
|
MSFT
| 2014-12-03T00:00:00
| 41.127838
| 41.487106
| 40.896879
| 41.435781
| 23,534,800
| 41.117568
| 41.362622
| 41.067919
| 39.782671
| 39.536956
| 38.921834
| 36.331954
| 41.197339
| 41.191682
| 41.16996
| 40.944675
| 40.819483
| 40.094228
| 39.449365
| 38.845713
| 36.918352
| 41.1269
| 41.294067
| 41.258921
| 40.395992
| 40.012197
| 39.643857
| 37.950244
| 41.436693
| 41.315423
| 41.051212
| 41.109412
| 42.128369
| 41.450646
| 40.944861
| 41.130669
| 0.381907
| 0.501501
| 31.048654
| 26.664305
| 16.016328
| 41.200546
| 40.725546
| 37.928913
| 38.111668
| 46.283286
| 40.443513
| 42.544637
| 32.569476
| 45.054054
| -9.113384
| -67.430524
| 786,794,700
| 0.056848
| 12
| 35.339823
| 41.362622
| 0.469244
| 42.30111
| 40.424133
| 0.66944
| 40.975225
| 42.314104
| 39.636346
| 42.544637
| 40.173024
| 41.35883
| 41.546972
| 41.136378
| 40.81988
| 41.863471
| 42.274064
| 41.984936
| 41.638681
| 41.35883
| 41.07898
| 40.680549
| 40.173024
| 42.544637
| 1
| -0.093048
| 0
| 23,534,800
|
MSFT
| 2014-12-04T00:00:00
| 41.777943
| 41.966133
| 41.230484
| 41.39301
| 30,320,400
| 41.170604
| 41.417366
| 41.153877
| 39.817829
| 39.58023
| 38.98101
| 36.382511
| 41.31346
| 41.298275
| 41.263496
| 41.020426
| 40.89321
| 40.160256
| 39.510643
| 38.903777
| 36.966706
| 41.246968
| 41.333621
| 41.313539
| 40.474237
| 40.07117
| 39.700414
| 38.004433
| 41.606763
| 41.519174
| 41.273015
| 41.111657
| 42.134924
| 41.554265
| 41.016614
| 41.181785
| 0.402118
| 0.481625
| 31.229936
| 29.363182
| 14.598087
| 41.204823
| 40.725546
| 37.897032
| 38.111668
| 45.618868
| 40.443513
| 42.544637
| 63.510284
| 48.039668
| 14.823818
| -36.489716
| 817,115,100
| 0.047526
| 13
| 35.364584
| 41.417366
| 0.44923
| 42.315827
| 40.518906
| 0.672243
| 41.051674
| 42.396161
| 39.707188
| 42.544637
| 40.443513
| 41.494075
| 41.170608
| 40.854109
| 40.58038
| 41.444337
| 41.760835
| 42.048771
| 41.742007
| 41.494075
| 41.246142
| 40.893154
| 40.443513
| 42.544637
| 0
| -0.030041
| 30,320,400
| 0
|
MSFT
| 2014-12-05T00:00:00
| 41.418678
| 41.889153
| 41.384465
| 41.760841
| 27,313,400
| 41.146653
| 41.418446
| 41.244846
| 39.863483
| 39.62302
| 39.022824
| 36.430307
| 41.334504
| 41.320166
| 41.28737
| 41.056631
| 40.933631
| 40.209606
| 39.560855
| 38.953577
| 37.011004
| 41.292072
| 41.333746
| 41.333908
| 40.537016
| 40.119551
| 39.748685
| 38.054545
| 41.630972
| 41.612356
| 41.447686
| 41.137829
| 42.135479
| 41.655927
| 41.089947
| 41.2314
| 0.384711
| 0.462242
| 31.398269
| 27.768926
| 13.805493
| 41.204823
| 40.725546
| 38.018166
| 38.111668
| 42.456896
| 40.443513
| 42.255617
| 53.81398
| 49.96458
| 9.341783
| -46.18602
| 789,801,700
| -0.035355
| 12
| 35.385486
| 41.418446
| 0.449205
| 42.316856
| 40.520037
| 0.668219
| 41.086627
| 42.423065
| 39.750189
| 42.544637
| 40.443513
| 41.494075
| 41.658187
| 41.350241
| 40.922538
| 42.085889
| 42.393835
| 42.048771
| 41.742007
| 41.494075
| 41.246142
| 40.893154
| 40.443513
| 42.544637
| 1
| -0.076019
| 0
| 27,313,400
|
MSFT
| 2014-12-08T00:00:00
| 40.802773
| 41.358783
| 40.588922
| 41.281797
| 26,663,100
| 41.122701
| 41.38958
| 41.280576
| 39.890529
| 39.654538
| 39.054677
| 36.47624
| 41.228157
| 41.226095
| 41.212817
| 41.033553
| 40.923565
| 40.232868
| 39.593537
| 38.990195
| 37.048733
| 41.229548
| 41.27511
| 41.299902
| 40.573851
| 40.150597
| 39.783931
| 38.098052
| 41.417153
| 41.462203
| 41.444517
| 41.130594
| 42.109429
| 41.742104
| 41.158236
| 41.277369
| 0.317556
| 0.433305
| 29.823065
| 25.333567
| 21.003207
| 41.204823
| 41.027312
| 38.018169
| 38.111668
| 38.362756
| 40.443513
| 42.197098
| 20.48713
| 45.937132
| -34.087473
| -79.51287
| 763,138,600
| -0.068526
| 11
| 35.403683
| 41.38958
| 0.469873
| 42.329326
| 40.449834
| 0.692879
| 41.059593
| 42.44535
| 39.673836
| 42.544637
| 40.443513
| 41.494075
| 41.564099
| 41.239044
| 41.05941
| 41.743733
| 42.068787
| 42.048771
| 41.742007
| 41.494075
| 41.246142
| 40.893154
| 40.443513
| 42.544637
| 1
| -0.11495
| 0
| 26,663,100
|
MSFT
| 2014-12-09T00:00:00
| 40.708691
| 40.990972
| 40.246772
| 40.298097
| 24,330,500
| 41.122701
| 41.347085
| 41.295883
| 39.915183
| 39.685594
| 39.084238
| 36.522332
| 41.124264
| 41.132021
| 41.135259
| 41.00402
| 40.907036
| 40.251527
| 39.622883
| 39.024224
| 37.085151
| 41.154274
| 41.210264
| 41.255911
| 40.605936
| 40.178338
| 39.816684
| 38.140166
| 41.067324
| 41.167202
| 41.287483
| 41.093642
| 42.05649
| 41.809801
| 41.220672
| 41.319798
| 0.253818
| 0.397407
| 27.754821
| 23.35518
| 22.95338
| 41.106452
| 41.133567
| 38.300806
| 38.111668
| 40.303489
| 40.246772
| 41.966133
| 26.865741
| 33.722284
| -55.484899
| -73.134259
| 738,808,100
| -0.068163
| 10
| 35.419894
| 41.347085
| 0.491708
| 42.330502
| 40.363669
| 0.707542
| 41.026174
| 42.441259
| 39.611089
| 42.544637
| 40.246772
| 41.395704
| 40.916826
| 40.474868
| 40.146964
| 41.24473
| 41.686687
| 42.00234
| 41.666852
| 41.395704
| 41.124556
| 40.738515
| 40.246772
| 42.544637
| 1
| -0.147662
| 24,330,500
| 0
|
MSFT
| 2014-12-10T00:00:00
| 40.118454
| 40.76856
| 39.947373
| 40.700129
| 30,431,800
| 41.073943
| 41.275928
| 41.283159
| 39.929392
| 39.708555
| 39.106629
| 36.565766
| 40.923102
| 40.947736
| 40.978827
| 40.923514
| 40.846376
| 40.246309
| 39.635924
| 39.045892
| 37.115333
| 40.971683
| 41.093251
| 41.16534
| 40.613907
| 40.189729
| 39.837163
| 38.175948
| 40.554207
| 40.734954
| 40.96139
| 40.994961
| 41.963022
| 41.848073
| 41.270937
| 41.356758
| 0.153904
| 0.348707
| 26.200924
| 21.371855
| 24.100303
| 40.956753
| 41.246005
| 38.517562
| 38.111668
| 39.180294
| 39.947373
| 41.966133
| 8.474582
| 18.609151
| -86.612169
| -91.525418
| 708,376,300
| -0.11904
| 9
| 35.437785
| 41.275928
| 0.560272
| 42.396473
| 40.155383
| 0.716096
| 40.939724
| 42.371917
| 39.507532
| 42.544637
| 39.947373
| 41.246005
| 40.648812
| 40.306651
| 39.904611
| 41.050851
| 41.393012
| 41.931682
| 41.552482
| 41.246005
| 40.939527
| 40.503187
| 39.947373
| 42.544637
| 1
| -0.174892
| 0
| 30,431,800
|
MSFT
| 2014-12-11T00:00:00
| 40.34943
| 40.837014
| 39.930284
| 40.272447
| 29,060,400
| 41.024331
| 41.220145
| 41.269814
| 39.956042
| 39.736408
| 39.131414
| 36.608719
| 40.808368
| 40.838953
| 40.881997
| 40.871325
| 40.808149
| 40.250353
| 39.654701
| 39.071705
| 37.147513
| 40.839954
| 41.005013
| 41.093514
| 40.630379
| 40.206594
| 39.861773
| 38.213596
| 40.191518
| 40.368403
| 40.646822
| 40.868874
| 41.844656
| 41.862825
| 41.312116
| 41.389632
| 0.092296
| 0.297425
| 24.633176
| 20.104108
| 21.889885
| 40.948208
| 41.23746
| 38.696082
| 38.17968
| 37.012094
| 39.930284
| 41.966133
| 20.588285
| 18.642869
| -79.881528
| -79.411714
| 737,436,700
| -0.133758
| 10
| 35.455579
| 41.220145
| 0.594916
| 42.409978
| 40.030313
| 0.73015
| 40.883506
| 42.343805
| 39.423207
| 42.544637
| 39.930284
| 41.23746
| 40.278129
| 39.787698
| 39.456942
| 40.608885
| 41.099316
| 41.927649
| 41.545954
| 41.23746
| 40.928966
| 40.489755
| 39.930284
| 42.544637
| 0
| -0.097299
| 29,060,400
| 0
|
MSFT
| 2014-12-12T00:00:00
| 40.161232
| 40.828446
| 39.921717
| 40.015812
| 34,248,400
| 40.950766
| 41.119676
| 41.22038
| 39.981307
| 39.763339
| 39.15398
| 36.648843
| 40.678941
| 40.715731
| 40.77111
| 40.806771
| 40.758386
| 40.246858
| 39.668031
| 39.09328
| 37.1775
| 40.683027
| 40.904164
| 41.008239
| 40.638426
| 40.217773
| 39.882166
| 38.248945
| 39.979983
| 40.095029
| 40.355212
| 40.719623
| 41.703071
| 41.853832
| 41.342669
| 41.418171
| 0.027962
| 0.243532
| 23.192576
| 18.296878
| 20.007059
| 40.943925
| 41.233177
| 38.906463
| 38.251929
| 40.445338
| 39.921717
| 41.966133
| 11.715591
| 13.592819
| -86.927116
| -88.284409
| 703,188,300
| -0.202406
| 9
| 35.475585
| 41.119676
| 0.595624
| 42.310924
| 39.928428
| 0.704488
| 40.814718
| 42.223693
| 39.405743
| 42.544637
| 39.921717
| 41.233177
| 40.372242
| 39.907471
| 39.465513
| 40.814201
| 41.278972
| 41.925627
| 41.542681
| 41.233177
| 40.923672
| 40.483021
| 39.921717
| 42.544637
| 1
| -0.130471
| 34,248,400
| 0
|
MSFT
| 2014-12-15T00:00:00
| 39.921715
| 40.777119
| 39.819067
| 40.375081
| 29,247,800
| 40.783963
| 41.008506
| 41.162045
| 39.996171
| 39.786963
| 39.178121
| 36.689993
| 40.527495
| 40.571365
| 40.640434
| 40.726311
| 40.694027
| 40.234107
| 39.674707
| 39.109684
| 37.204806
| 40.495926
| 40.790073
| 40.908342
| 40.636089
| 40.221941
| 39.897369
| 38.281511
| 39.850184
| 39.910418
| 40.078971
| 40.545024
| 41.538685
| 41.820727
| 41.36079
| 41.441796
| -0.041867
| 0.186452
| 22.044691
| 16.599
| 19.144736
| 40.8926
| 41.181852
| 39.427108
| 38.659943
| 41.287898
| 39.819067
| 41.966133
| 4.780832
| 12.36157
| -100.350678
| -95.219168
| 673,940,500
| -0.221047
| 8
| 35.491669
| 41.008506
| 0.60162
| 42.211746
| 39.805265
| 0.735649
| 40.72967
| 42.200967
| 39.258373
| 42.255617
| 39.819067
| 41.037342
| 40.303798
| 39.77915
| 39.397069
| 40.68588
| 41.210528
| 41.680591
| 41.324855
| 41.037342
| 40.749829
| 40.340489
| 39.819067
| 42.255617
| 1
| -0.158181
| 0
| 29,247,800
|
MSFT
| 2014-12-16T00:00:00
| 38.630062
| 39.63944
| 38.604401
| 39.263063
| 47,801,400
| 40.501682
| 40.837853
| 41.044904
| 39.985203
| 39.787131
| 39.1885
| 36.722043
| 40.148009
| 40.2184
| 40.331146
| 40.535743
| 40.535261
| 40.171203
| 39.647216
| 39.100187
| 37.218987
| 40.104308
| 40.563554
| 40.713574
| 40.582516
| 40.191496
| 39.886516
| 38.300815
| 39.393651
| 39.484004
| 39.618975
| 40.260462
| 41.325032
| 41.744339
| 41.354619
| 41.455724
| -0.199137
| 0.109334
| 22.714983
| 14.593698
| 27.971384
| 40.285267
| 40.574519
| 39.465367
| 38.685454
| 32.683818
| 38.604401
| 41.966133
| 0.763329
| 5.753251
| -218.583159
| -99.236671
| 626,139,100
| -0.298251
| 7
| 35.510115
| 40.837853
| 0.756764
| 42.351381
| 39.324326
| 0.79797
| 40.529707
| 42.125648
| 38.933767
| 42.197098
| 38.604401
| 40.40075
| 40.172634
| 39.568148
| 39.214582
| 40.5262
| 41.130686
| 41.349222
| 40.824688
| 40.40075
| 39.976811
| 39.373238
| 38.604401
| 42.197098
| 1
| -0.181081
| 0
| 47,801,400
|
MSFT
| 2014-12-17T00:00:00
| 39.126183
| 39.305817
| 38.407643
| 38.535952
| 34,970,900
| 40.301516
| 40.709542
| 40.948288
| 39.993678
| 39.797767
| 39.208318
| 36.757831
| 39.943643
| 40.019815
| 40.145767
| 40.407601
| 40.42687
| 40.130222
| 39.633504
| 39.100702
| 37.237965
| 39.854217
| 40.400538
| 40.56598
| 40.548829
| 40.174103
| 39.885282
| 38.324737
| 38.981976
| 39.117431
| 39.219418
| 39.946902
| 41.091938
| 41.642037
| 41.332903
| 41.462626
| -0.280509
| 0.031366
| 23.551242
| 13.404625
| 27.477222
| 40.148398
| 40.47614
| 39.563114
| 38.783201
| 35.580971
| 38.407643
| 41.966133
| 20.192262
| 8.578808
| -197.385552
| -79.807738
| 661,110,000
| -0.222608
| 8
| 35.525598
| 40.709542
| 0.819224
| 42.347989
| 39.071095
| 0.818744
| 40.396038
| 42.033527
| 38.75855
| 41.966133
| 38.407643
| 40.186888
| 38.957968
| 38.276496
| 37.922929
| 39.311534
| 39.993006
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| -0.099756
| 34,970,900
| 0
|
MSFT
| 2014-12-18T00:00:00
| 40.648811
| 40.648811
| 39.639434
| 39.844733
| 40,105,600
| 40.188603
| 40.679603
| 40.915636
| 40.011354
| 39.830179
| 39.244038
| 36.801065
| 40.084677
| 40.134178
| 40.223158
| 40.429529
| 40.443942
| 40.150559
| 39.660223
| 39.131357
| 37.271903
| 39.917362
| 40.394754
| 40.542943
| 40.57452
| 40.196499
| 39.913806
| 38.363453
| 39.191295
| 39.233539
| 39.213375
| 39.748192
| 40.892432
| 41.547357
| 41.314174
| 41.4691
| -0.219602
| -0.018828
| 21.994979
| 23.090164
| 23.919205
| 39.883213
| 40.47614
| 39.563114
| 38.783201
| 48.331452
| 38.407643
| 41.966133
| 62.980887
| 27.978826
| -44.167521
| -37.019113
| 701,215,600
| -0.139427
| 9
| 35.550631
| 40.679603
| 0.809408
| 42.298419
| 39.060787
| 0.891454
| 40.420112
| 42.20302
| 38.637204
| 41.966133
| 38.407643
| 40.186888
| 38.946547
| 38.587278
| 38.048374
| 39.485452
| 39.844721
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| -0.029724
| 40,105,600
| 0
|
MSFT
| 2014-12-19T00:00:00
| 40.768555
| 41.144931
| 40.349405
| 40.742894
| 64,551,200
| 40.12359
| 40.635122
| 40.859554
| 40.047236
| 39.860787
| 39.283575
| 36.845946
| 40.221453
| 40.249519
| 40.307065
| 40.46035
| 40.468913
| 40.174794
| 39.68939
| 39.163777
| 37.306696
| 40.022808
| 40.403226
| 40.531629
| 40.604214
| 40.221193
| 39.943995
| 38.40293
| 39.835632
| 39.704232
| 39.511182
| 39.665652
| 40.729651
| 41.463262
| 41.300989
| 41.475696
| -0.159827
| -0.047028
| 20.938592
| 25.75726
| 22.294836
| 39.776287
| 40.47614
| 39.713997
| 38.783201
| 44.01492
| 38.407643
| 41.966133
| 66.345892
| 49.83968
| 9.652465
| -33.654108
| 765,766,800
| -0.157819
| 10
| 35.591348
| 40.635122
| 0.776579
| 42.188279
| 39.081965
| 0.8829
| 40.453297
| 42.219097
| 38.687497
| 41.966133
| 38.407643
| 40.186888
| 40.312352
| 39.975893
| 39.302975
| 40.98527
| 41.32173
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| 0.030302
| 64,551,200
| 0
|
MSFT
| 2014-12-22T00:00:00
| 41.042297
| 41.162053
| 40.811338
| 40.871216
| 26,566,000
| 40.147543
| 40.635122
| 40.815441
| 40.119534
| 39.887678
| 39.329396
| 36.892531
| 40.385622
| 40.393661
| 40.420178
| 40.513254
| 40.513019
| 40.208814
| 39.724993
| 39.200975
| 37.343866
| 40.189845
| 40.442005
| 40.545686
| 40.643236
| 40.252286
| 39.978821
| 38.444685
| 40.645984
| 40.333118
| 39.957599
| 39.702642
| 40.609061
| 41.394979
| 41.296768
| 41.483709
| -0.089337
| -0.05549
| 19.979303
| 25.009927
| 21.516472
| 39.784848
| 40.47614
| 39.979638
| 38.995715
| 47.066119
| 38.407643
| 41.966133
| 74.038556
| 67.788445
| 40.793942
| -25.961444
| 792,332,800
| -0.118693
| 11
| 35.608797
| 40.635122
| 0.776579
| 42.188279
| 39.081965
| 0.859072
| 40.509392
| 42.227536
| 38.791248
| 41.966133
| 38.407643
| 40.186888
| 40.754297
| 40.363663
| 39.958771
| 41.159189
| 41.549823
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| 0.081472
| 26,566,000
| 0
|
MSFT
| 2014-12-23T00:00:00
| 41.44434
| 41.74373
| 41.170611
| 41.375906
| 23,648,100
| 40.221108
| 40.671904
| 40.79149
| 40.206333
| 39.913583
| 39.381773
| 36.940287
| 40.597365
| 40.584693
| 40.577741
| 40.597898
| 40.584659
| 40.257266
| 39.770239
| 39.245398
| 37.384667
| 40.425627
| 40.519073
| 40.594063
| 40.69519
| 40.29325
| 40.020701
| 38.489977
| 41.330342
| 40.99985
| 40.474033
| 39.868204
| 40.539261
| 41.34772
| 41.304845
| 41.494786
| -0.00102
| -0.044596
| 19.793502
| 28.647729
| 20.16501
| 40.075686
| 40.33163
| 40.260153
| 39.16572
| 52.237009
| 38.407643
| 41.966133
| 85.336675
| 75.240375
| 85.321838
| -14.663325
| 815,980,900
| -0.103144
| 12
| 35.625378
| 40.671904
| 0.79739
| 42.266684
| 39.077125
| 0.867015
| 40.598435
| 42.332465
| 38.864404
| 41.966133
| 38.407643
| 40.186888
| 41.00523
| 40.848406
| 40.654514
| 41.199121
| 41.355945
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| 0.124816
| 23,648,100
| 0
|
MSFT
| 2014-12-24T00:00:00
| 41.179153
| 41.606855
| 41.127831
| 41.606855
| 11,437,800
| 40.327178
| 40.70056
| 40.77096
| 40.286469
| 39.932665
| 39.427189
| 36.985669
| 40.713723
| 40.692777
| 40.670266
| 40.65074
| 40.630389
| 40.293418
| 39.807315
| 39.283691
| 37.422423
| 40.599817
| 40.567382
| 40.623883
| 40.733339
| 40.326555
| 40.056293
| 38.532154
| 41.639144
| 41.444644
| 40.936555
| 40.088253
| 40.506445
| 41.313917
| 41.320788
| 41.507693
| 0.047031
| -0.02627
| 19.550707
| 27.382798
| 19.668955
| 40.075686
| 40.302371
| 40.262275
| 39.16572
| 45.524274
| 38.407643
| 41.889153
| 79.606556
| 79.660596
| 63.718248
| -20.393444
| 804,543,100
| -0.078291
| 11
| 35.633
| 40.70056
| 0.805158
| 42.310877
| 39.090244
| 0.841353
| 40.653741
| 42.336448
| 38.971035
| 41.966133
| 38.407643
| 40.186888
| 41.452893
| 41.162057
| 40.879774
| 41.735176
| 42.026013
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 1
| 0.061251
| 0
| 11,437,800
|
MSFT
| 2014-12-26T00:00:00
| 40.956749
| 41.410112
| 40.905424
| 41.410112
| 13,197,800
| 40.38791
| 40.70612
| 40.759326
| 40.370827
| 39.947875
| 39.472831
| 37.031533
| 40.762328
| 40.740772
| 40.714341
| 40.678559
| 40.655494
| 40.319431
| 39.837563
| 39.31682
| 37.45759
| 40.714284
| 40.591781
| 40.638175
| 40.759625
| 40.353504
| 40.086581
| 38.571668
| 41.600682
| 41.553133
| 41.264255
| 40.304239
| 40.497995
| 41.287492
| 41.340423
| 41.521655
| 0.066401
| -0.007736
| 18.952634
| 26.076401
| 20.833015
| 40.075686
| 40.186888
| 40.374903
| 39.16572
| 46.475133
| 38.407643
| 41.74373
| 76.410057
| 80.451096
| 38.340407
| -23.589943
| 791,345,300
| -0.112534
| 10
| 35.641418
| 40.70612
| 0.806595
| 42.319309
| 39.092931
| 0.841353
| 40.682599
| 42.365305
| 38.999893
| 41.966133
| 38.407643
| 40.186888
| 41.304613
| 41.002371
| 40.825589
| 41.481396
| 41.783638
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 1
| 0.006596
| 0
| 13,197,800
|
MSFT
| 2014-12-29T00:00:00
| 40.588928
| 40.87121
| 40.426399
| 40.802779
| 14,439,500
| 40.430679
| 40.690723
| 40.716556
| 40.455989
| 39.956367
| 39.517667
| 37.076355
| 40.727648
| 40.713164
| 40.695046
| 40.67041
| 40.650374
| 40.33
| 39.857336
| 39.342011
| 37.488748
| 40.750833
| 40.58062
| 40.625067
| 40.768178
| 40.370374
| 40.108682
| 38.607065
| 41.269322
| 41.354946
| 41.349225
| 40.479063
| 40.492564
| 41.260104
| 41.358538
| 41.535281
| 0.051478
| 0.004107
| 17.649467
| 24.740631
| 24.392622
| 40.075686
| 40.186888
| 40.468899
| 39.16572
| 48.303995
| 38.407643
| 41.74373
| 65.384543
| 73.800385
| -10.368493
| -34.615457
| 776,905,800
| -0.108715
| 9
| 35.649961
| 40.690723
| 0.8057
| 42.302124
| 39.079322
| 0.819967
| 40.673678
| 42.313612
| 39.033745
| 41.966133
| 38.407643
| 40.186888
| 41.090762
| 40.771411
| 40.586073
| 41.2761
| 41.59545
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 1
| -0.040167
| 0
| 14,439,500
|
MSFT
| 2014-12-30T00:00:00
| 40.221107
| 40.734349
| 40.067134
| 40.580376
| 16,384,700
| 40.460619
| 40.622291
| 40.683709
| 40.518664
| 39.963355
| 39.554686
| 37.117869
| 40.62634
| 40.623699
| 40.622133
| 40.629565
| 40.617353
| 40.32573
| 39.866909
| 39.359419
| 37.515936
| 40.712729
| 40.535895
| 40.586956
| 40.758967
| 40.377341
| 40.122612
| 38.638356
| 40.763303
| 40.953624
| 41.182171
| 40.582119
| 40.473993
| 41.221532
| 41.37017
| 41.54711
| 0.009857
| 0.005257
| 16.846647
| 23.135016
| 26.304052
| 40.075686
| 40.186888
| 40.481566
| 39.16572
| 46.293885
| 38.407643
| 41.74373
| 54.359029
| 65.384543
| -35.806811
| -45.640971
| 760,521,100
| -0.164976
| 8
| 35.658901
| 40.622291
| 0.783129
| 42.18855
| 39.056032
| 0.814468
| 40.630576
| 42.259512
| 39.001641
| 41.966133
| 38.407643
| 40.186888
| 40.628846
| 40.386482
| 40.184035
| 40.831292
| 41.073656
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 1
| -0.079948
| 0
| 16,384,700
|
MSFT
| 2014-12-31T00:00:00
| 39.733536
| 40.580384
| 39.733536
| 39.973048
| 21,552,500
| 40.570966
| 40.536324
| 40.644702
| 40.563937
| 39.969056
| 39.587082
| 37.150655
| 40.447779
| 40.461851
| 40.485425
| 40.548108
| 40.549367
| 40.302506
| 39.863399
| 39.366827
| 37.538001
| 40.580532
| 40.451251
| 40.513866
| 40.728177
| 40.371293
| 40.126153
| 38.664382
| 40.172508
| 40.407974
| 40.807309
| 40.59018
| 40.430019
| 41.161707
| 41.36959
| 41.555332
| -0.061758
| -0.008146
| 16.542483
| 21.250002
| 27.370521
| 40.691582
| 40.186888
| 40.538548
| 39.16572
| 47.027854
| 38.407643
| 41.74373
| 39.743951
| 53.162507
| -61.067311
| -60.256049
| 738,968,600
| -0.186462
| 7
| 35.669356
| 40.536324
| 0.781522
| 42.099367
| 38.97328
| 0.816301
| 40.545144
| 42.177745
| 38.912542
| 41.966133
| 38.407643
| 40.186888
| 40.340864
| 39.947378
| 39.673649
| 40.614593
| 41.008078
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 1
| -0.113561
| 0
| 21,552,500
|
MSFT
| 2015-01-02T00:00:00
| 39.998703
| 40.56327
| 39.810516
| 39.913164
| 27,913,900
| 40.658218
| 40.479867
| 40.620409
| 40.600912
| 39.972399
| 39.62213
| 37.18594
| 40.357964
| 40.377643
| 40.410545
| 40.498162
| 40.507008
| 40.290592
| 39.86696
| 39.379339
| 37.562486
| 40.476484
| 40.40005
| 40.464173
| 40.706011
| 40.372073
| 40.134304
| 38.692721
| 39.789195
| 39.98577
| 40.425007
| 40.55499
| 40.372435
| 41.088897
| 41.358527
| 41.561096
| -0.09601
| -0.025719
| 16.260044
| 19.567705
| 25.203682
| 40.738633
| 40.186888
| 40.504305
| 39.16572
| 47.306085
| 38.407643
| 41.74373
| 47.692402
| 47.265127
| -43.275832
| -52.307598
| 766,882,500
| -0.200437
| 8
| 35.683696
| 40.479867
| 0.777315
| 42.034497
| 38.925237
| 0.810801
| 40.493102
| 42.114704
| 38.8715
| 41.966133
| 38.407643
| 40.186888
| 40.015819
| 39.451253
| 39.16897
| 40.298101
| 40.862667
| 41.126329
| 40.60679
| 40.186888
| 39.766986
| 39.16916
| 38.407643
| 41.966133
| 0
| -0.041733
| 27,913,900
| 0
|
MSFT
| 2015-01-05T00:00:00
| 39.630878
| 39.973038
| 39.562445
| 39.665092
| 39,673,900
| 40.556425
| 40.372514
| 40.571822
| 40.639032
| 39.973557
| 39.650796
| 37.214941
| 40.212547
| 40.241867
| 40.290596
| 40.419318
| 40.439614
| 40.264721
| 39.860747
| 39.38432
| 37.583067
| 40.289695
| 40.319193
| 40.388056
| 40.667971
| 40.363086
| 40.134477
| 38.717049
| 39.535933
| 39.666359
| 40.041223
| 40.46681
| 40.294367
| 40.999516
| 41.332412
| 41.563034
| -0.151094
| -0.050794
| 16.334106
| 18.728189
| 26.561987
| 40.653087
| 40.186888
| 40.797571
| 39.16572
| 46.035773
| 38.407643
| 41.74373
| 36.666773
| 41.367708
| -72.252985
| -63.333227
| 727,208,600
| -0.267925
| 7
| 35.702191
| 40.372514
| 0.735757
| 41.844028
| 38.900999
| 0.777196
| 40.410985
| 41.965377
| 38.856593
| 41.889153
| 38.407643
| 40.148398
| 40.124163
| 39.685056
| 39.37141
| 40.43781
| 40.876916
| 41.067517
| 40.559216
| 40.148398
| 39.73758
| 39.152686
| 38.407643
| 41.889153
| 1
| -0.080111
| 0
| 39,673,900
|
MSFT
| 2015-01-06T00:00:00
| 39.049202
| 39.990145
| 38.955107
| 39.673647
| 36,447,900
| 40.384489
| 40.25404
| 40.497915
| 40.654637
| 39.965147
| 39.668915
| 37.241746
| 39.979878
| 40.025019
| 40.099613
| 40.294762
| 40.332659
| 40.217054
| 39.839391
| 39.377684
| 37.597655
| 40.015655
| 40.193164
| 40.270931
| 40.605625
| 40.338761
| 40.122565
| 38.7353
| 39.253774
| 39.34617
| 39.619733
| 40.292675
| 40.187067
| 40.887777
| 41.286406
| 41.559014
| -0.23893
| -0.088421
| 17.137518
| 16.878033
| 29.734704
| 40.349418
| 40.186888
| 40.782544
| 39.16572
| 43.795599
| 38.407643
| 41.74373
| 19.230882
| 34.530019
| -94.081318
| -80.769118
| 690,760,700
| -0.274275
| 6
| 35.716537
| 40.25404
| 0.749084
| 41.752208
| 38.755872
| 0.782695
| 40.281292
| 41.846682
| 38.715902
| 41.74373
| 38.407643
| 40.075686
| 39.72212
| 39.471203
| 39.311527
| 39.881796
| 40.132714
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 1
| -0.112523
| 0
| 36,447,900
|
MSFT
| 2015-01-07T00:00:00
| 39.545341
| 39.742084
| 38.912344
| 39.33149
| 29,114,100
| 40.234794
| 40.191168
| 40.416139
| 40.661294
| 39.953831
| 39.69039
| 37.269606
| 39.892971
| 39.937805
| 40.01434
| 40.226633
| 40.272096
| 40.190712
| 39.831653
| 39.381004
| 37.617035
| 39.863083
| 40.125669
| 40.197656
| 40.562123
| 40.327713
| 40.120118
| 38.758221
| 39.147355
| 39.191177
| 39.320905
| 40.095858
| 40.074654
| 40.769015
| 41.228221
| 41.551318
| -0.265447
| -0.123826
| 17.931867
| 15.551677
| 27.803017
| 40.2596
| 40.186888
| 40.774044
| 39.16572
| 57.338804
| 38.407643
| 41.74373
| 34.102782
| 30.000146
| -78.452506
| -65.897218
| 719,874,800
| -0.227511
| 7
| 35.729601
| 40.191168
| 0.753361
| 41.69789
| 38.684447
| 0.747868
| 40.211201
| 41.706938
| 38.715465
| 41.74373
| 38.407643
| 40.075686
| 39.331485
| 38.672824
| 38.296446
| 39.707862
| 40.366523
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 0
| -0.039674
| 29,114,100
| 0
|
MSFT
| 2015-01-08T00:00:00
| 40.708691
| 40.845555
| 39.96449
| 39.990151
| 29,645,200
| 40.161229
| 40.191168
| 40.386372
| 40.694959
| 39.96324
| 39.719106
| 37.303953
| 40.056115
| 40.077966
| 40.121163
| 40.270456
| 40.30568
| 40.211025
| 39.854733
| 39.407295
| 37.647798
| 39.949246
| 40.174957
| 40.22016
| 40.563982
| 40.347578
| 40.140282
| 38.792441
| 39.519804
| 39.467222
| 39.383907
| 39.985459
| 39.99744
| 40.667868
| 41.172564
| 41.544343
| -0.190395
| -0.13714
| 16.781351
| 23.667849
| 24.547613
| 40.161228
| 40.186888
| 40.897547
| 39.16572
| 61.46227
| 38.912344
| 41.74373
| 63.444074
| 38.925913
| 24.067549
| -36.555926
| 749,520,000
| -0.201245
| 8
| 35.74684
| 40.191168
| 0.753361
| 41.69789
| 38.684447
| 0.776585
| 40.258581
| 41.811752
| 38.70541
| 41.74373
| 38.407643
| 40.075686
| 39.399923
| 39.057762
| 38.570183
| 39.887502
| 40.229663
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 0
| 0.022811
| 29,645,200
| 0
|
MSFT
| 2015-01-09T00:00:00
| 40.366512
| 40.905418
| 40.118448
| 40.725784
| 23,944,200
| 40.079965
| 40.203571
| 40.355919
| 40.711919
| 39.973753
| 39.741697
| 37.338897
| 40.118194
| 40.130429
| 40.158909
| 40.279188
| 40.31036
| 40.217123
| 39.868201
| 39.426289
| 37.67485
| 39.98657
| 40.191656
| 40.218632
| 40.551101
| 40.358191
| 40.153102
| 38.822914
| 40.025819
| 39.866692
| 39.620424
| 39.92037
| 39.944311
| 40.579124
| 41.116839
| 41.536321
| -0.156719
| -0.141056
| 15.626483
| 22.528974
| 22.806974
| 39.908881
| 40.186888
| 40.950299
| 39.16572
| 47.533501
| 38.912344
| 41.74373
| 51.358884
| 49.635247
| 20.322842
| -48.641116
| 725,575,800
| -0.188454
| 7
| 35.759722
| 40.203571
| 0.754142
| 41.711856
| 38.695287
| 0.724038
| 40.26886
| 41.716937
| 38.820784
| 41.74373
| 38.407643
| 40.075686
| 40.506245
| 40.166935
| 39.62518
| 41.048001
| 41.387311
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 1
| -0.023878
| 0
| 23,944,200
|
MSFT
| 2015-01-12T00:00:00
| 39.861832
| 40.665914
| 39.656536
| 40.563263
| 23,651,900
| 39.970473
| 40.179191
| 40.279274
| 40.716576
| 39.971644
| 39.754991
| 37.373121
| 40.066922
| 40.081593
| 40.113205
| 40.241247
| 40.275858
| 40.20319
| 39.868033
| 39.434914
| 37.696611
| 39.946909
| 40.159109
| 40.180626
| 40.517765
| 40.355245
| 40.155481
| 38.848018
| 40.29663
| 40.113295
| 39.807577
| 39.862152
| 39.899399
| 40.494709
| 41.056945
| 41.525404
| -0.168809
| -0.146607
| 15.192808
| 20.519231
| 24.854723
| 39.908881
| 40.186888
| 40.963046
| 39.16572
| 42.577098
| 38.912344
| 41.74373
| 33.534375
| 49.445778
| -19.332211
| -66.465625
| 701,923,900
| -0.210299
| 6
| 35.770991
| 40.179191
| 0.757055
| 41.693301
| 38.665082
| 0.739313
| 40.230096
| 41.708723
| 38.751469
| 41.74373
| 38.407643
| 40.075686
| 40.463459
| 40.021501
| 39.676489
| 40.808471
| 41.250429
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 1
| -0.063678
| 0
| 23,651,900
|
MSFT
| 2015-01-13T00:00:00
| 39.656532
| 40.982408
| 39.399912
| 40.178329
| 35,270,600
| 39.877234
| 40.153956
| 40.208788
| 40.726817
| 39.978585
| 39.769462
| 37.402375
| 39.984844
| 40.004309
| 40.042948
| 40.188091
| 40.228217
| 40.181752
| 39.862467
| 39.439302
| 37.716113
| 39.889829
| 40.109332
| 40.132722
| 40.476194
| 40.346953
| 40.153531
| 38.870739
| 40.202532
| 40.130392
| 39.862327
| 39.802812
| 39.857215
| 40.412131
| 40.992337
| 41.511148
| -0.192734
| -0.155832
| 14.302941
| 20.451222
| 21.60122
| 39.947376
| 40.148398
| 40.965184
| 39.16572
| 38.526842
| 38.912344
| 41.74373
| 26.283531
| 37.05893
| -24.123759
| -73.716469
| 666,653,300
| -0.222956
| 5
| 35.786843
| 40.153956
| 0.766043
| 41.686042
| 38.62187
| 0.824242
| 40.175471
| 41.823954
| 38.526987
| 41.74373
| 38.407643
| 40.075686
| 40.061427
| 39.456941
| 39.05205
| 40.466318
| 41.070804
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 1
| -0.097389
| 0
| 35,270,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.