Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
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