va-project/Companies_Data/CMCSA_Data/CMCSA_price_history.csv

1	symbol	date	Closing Price
2	CMCSA	1980-03-17	0.09754599630832672
3	CMCSA	1980-03-18	0.09754599630832672
4	CMCSA	1980-03-19	0.09646199643611908
5	CMCSA	1980-03-20	0.10404899716377258
6	CMCSA	1980-03-21	0.10730099678039551
7	CMCSA	1980-03-24	0.10621699690818787
8	CMCSA	1980-03-25	0.1018809974193573
9	CMCSA	1980-03-26	0.1018809974193573
10	CMCSA	1980-03-27	0.08237200230360031
11	CMCSA	1980-03-28	0.08779100328683853
12	CMCSA	1980-03-31	0.0921270027756691
13	CMCSA	1980-04-01	0.09429500252008438
14	CMCSA	1980-04-02	0.09429500252008438
15	CMCSA	1980-04-03	0.09429500252008438
16	CMCSA	1980-04-07	0.0921270027756691
17	CMCSA	1980-04-08	0.09104300290346146
18	CMCSA	1980-04-09	0.09104300290346146
19	CMCSA	1980-04-10	0.09429500252008438
20	CMCSA	1980-04-11	0.09429500252008438
21	CMCSA	1980-04-14	0.09321100264787674
22	CMCSA	1980-04-15	0.09321100264787674
23	CMCSA	1980-04-16	0.09321100264787674
24	CMCSA	1980-04-17	0.09321100264787674
25	CMCSA	1980-04-18	0.09321100264787674
26	CMCSA	1980-04-21	0.09321100264787674
27	CMCSA	1980-04-22	0.09321100264787674
28	CMCSA	1980-04-23	0.09321100264787674
29	CMCSA	1980-04-24	0.09321100264787674
30	CMCSA	1980-04-25	0.09646199643611908
31	CMCSA	1980-04-28	0.09754599630832672
32	CMCSA	1980-04-29	0.0997140035033226
33	CMCSA	1980-04-30	0.0997140035033226
34	CMCSA	1980-05-01	0.0997140035033226
35	CMCSA	1980-05-02	0.0997140035033226
36	CMCSA	1980-05-05	0.0997140035033226
37	CMCSA	1980-05-06	0.10079800337553024
38	CMCSA	1980-05-07	0.10079800337553024
39	CMCSA	1980-05-08	0.10404899716377258
40	CMCSA	1980-05-09	0.10621699690818787
41	CMCSA	1980-05-12	0.1094679981470108
42	CMCSA	1980-05-13	0.1170549988746643
43	CMCSA	1980-05-14	0.11055199801921844
44	CMCSA	1980-05-15	0.11488799750804901
45	CMCSA	1980-05-16	0.1219329982995987
46	CMCSA	1980-05-19	0.12030699849128723
47	CMCSA	1980-05-20	0.11868099868297577
48	CMCSA	1980-05-21	0.12030699849128723
49	CMCSA	1980-05-22	0.12030699849128723
50	CMCSA	1980-05-23	0.1316870003938675
51	CMCSA	1980-05-27	0.12843599915504456
52	CMCSA	1980-05-28	0.12843599915504456
53	CMCSA	1980-05-29	0.12843599915504456
54	CMCSA	1980-05-30	0.12843599915504456
55	CMCSA	1980-06-02	0.1268099993467331
56	CMCSA	1980-06-03	0.12030699849128723
57	CMCSA	1980-06-04	0.1219329982995987
58	CMCSA	1980-06-05	0.12030699849128723
59	CMCSA	1980-06-06	0.12030699849128723
60	CMCSA	1980-06-09	0.1316870003938675
61	CMCSA	1980-06-10	0.13006100058555603
62	CMCSA	1980-06-11	0.13006100058555603
63	CMCSA	1980-06-12	0.12518399953842163
64	CMCSA	1980-06-13	0.12518399953842163
65	CMCSA	1980-06-16	0.12518399953842163
66	CMCSA	1980-06-17	0.12518399953842163
67	CMCSA	1980-06-18	0.12518399953842163
68	CMCSA	1980-06-19	0.12355799973011017
69	CMCSA	1980-06-20	0.1219329982995987
70	CMCSA	1980-06-23	0.12355799973011017
71	CMCSA	1980-06-24	0.12355799973011017
72	CMCSA	1980-06-25	0.12518399953842163
73	CMCSA	1980-06-26	0.1268099993467331
74	CMCSA	1980-06-27	0.12518399953842163
75	CMCSA	1980-06-30	0.12518399953842163
76	CMCSA	1980-07-01	0.1268099993467331
77	CMCSA	1980-07-02	0.13006100058555603
78	CMCSA	1980-07-03	0.13006100058555603
79	CMCSA	1980-07-07	0.1316870003938675
80	CMCSA	1980-07-08	0.13006100058555603
81	CMCSA	1980-07-09	0.1316870003938675
82	CMCSA	1980-07-10	0.1316870003938675
83	CMCSA	1980-07-11	0.1316870003938675
84	CMCSA	1980-07-14	0.1316870003938675
85	CMCSA	1980-07-15	0.13331300020217896
86	CMCSA	1980-07-16	0.1316870003938675
87	CMCSA	1980-07-17	0.13656499981880188
88	CMCSA	1980-07-18	0.14144200086593628
89	CMCSA	1980-07-21	0.13819000124931335
90	CMCSA	1980-07-22	0.13981600105762482
91	CMCSA	1980-07-23	0.14144200086593628
92	CMCSA	1980-07-24	0.14144200086593628
93	CMCSA	1980-07-25	0.14144200086593628
94	CMCSA	1980-07-28	0.14306800067424774
95	CMCSA	1980-07-29	0.14306800067424774
96	CMCSA	1980-07-30	0.14306800067424774
97	CMCSA	1980-07-31	0.14306800067424774
98	CMCSA	1980-08-01	0.14469300210475922
99	CMCSA	1980-08-04	0.14469300210475922
100	CMCSA	1980-08-05	0.15119600296020508
101	CMCSA	1980-08-06	0.16257700324058533
102	CMCSA	1980-08-07	0.1739570051431656
103	CMCSA	1980-08-08	0.18046000599861145
104	CMCSA	1980-08-11	0.18046000599861145
105	CMCSA	1980-08-12	0.18046000599861145
106	CMCSA	1980-08-13	0.17883500456809998
107	CMCSA	1980-08-14	0.17883500456809998
108	CMCSA	1980-08-15	0.1820860058069229
109	CMCSA	1980-08-18	0.1820860058069229
110	CMCSA	1980-08-19	0.1820860058069229
111	CMCSA	1980-08-20	0.1820860058069229
112	CMCSA	1980-08-21	0.1820860058069229
113	CMCSA	1980-08-22	0.18371200561523438
114	CMCSA	1980-08-25	0.18046000599861145
115	CMCSA	1980-08-26	0.1820860058069229
116	CMCSA	1980-08-27	0.1820860058069229
117	CMCSA	1980-08-28	0.1820860058069229
118	CMCSA	1980-08-29	0.1820860058069229
119	CMCSA	1980-09-02	0.1820860058069229
120	CMCSA	1980-09-03	0.18371200561523438
121	CMCSA	1980-09-04	0.18533800542354584
122	CMCSA	1980-09-05	0.18533800542354584
123	CMCSA	1980-09-08	0.19346599280834198
124	CMCSA	1980-09-09	0.19509199261665344
125	CMCSA	1980-09-10	0.20484699308872223
126	CMCSA	1980-09-11	0.20484699308872223
127	CMCSA	1980-09-12	0.19509199261665344
128	CMCSA	1980-09-15	0.19021500647068024
129	CMCSA	1980-09-16	0.1918410062789917
130	CMCSA	1980-09-17	0.18858900666236877
131	CMCSA	1980-09-18	0.1918410062789917
132	CMCSA	1980-09-19	0.19997000694274902
133	CMCSA	1980-09-22	0.2064729928970337
134	CMCSA	1980-09-23	0.2113499939441681
135	CMCSA	1980-09-24	0.2113499939441681
136	CMCSA	1980-09-25	0.2113499939441681
137	CMCSA	1980-09-26	0.20972399413585663
138	CMCSA	1980-09-29	0.19997000694274902
139	CMCSA	1980-09-30	0.19834400713443756
140	CMCSA	1980-10-01	0.19834400713443756
141	CMCSA	1980-10-02	0.19834400713443756
142	CMCSA	1980-10-03	0.19834400713443756
143	CMCSA	1980-10-06	0.1918410062789917
144	CMCSA	1980-10-07	0.19021500647068024
145	CMCSA	1980-10-08	0.18858900666236877
146	CMCSA	1980-10-09	0.18533800542354584
147	CMCSA	1980-10-10	0.17233100533485413
148	CMCSA	1980-10-13	0.18371200561523438
149	CMCSA	1980-10-14	0.1820860058069229
150	CMCSA	1980-10-15	0.19021500647068024
151	CMCSA	1980-10-16	0.19021500647068024
152	CMCSA	1980-10-17	0.1869630068540573
153	CMCSA	1980-10-20	0.18858900666236877
154	CMCSA	1980-10-21	0.18858900666236877
155	CMCSA	1980-10-22	0.1918410062789917
156	CMCSA	1980-10-23	0.19021500647068024
157	CMCSA	1980-10-24	0.18858900666236877
158	CMCSA	1980-10-27	0.18533800542354584
159	CMCSA	1980-10-28	0.18533800542354584
160	CMCSA	1980-10-29	0.18533800542354584
161	CMCSA	1980-10-30	0.18371200561523438
162	CMCSA	1980-10-31	0.1820860058069229
163	CMCSA	1980-11-03	0.1820860058069229
164	CMCSA	1980-11-05	0.18046000599861145
165	CMCSA	1980-11-06	0.17558300495147705
166	CMCSA	1980-11-07	0.17558300495147705
167	CMCSA	1980-11-10	0.17558300495147705
168	CMCSA	1980-11-11	0.18371200561523438
169	CMCSA	1980-11-12	0.18858900666236877
170	CMCSA	1980-11-13	0.18858900666236877
171	CMCSA	1980-11-14	0.19021500647068024
172	CMCSA	1980-11-17	0.19021500647068024
173	CMCSA	1980-11-18	0.1918410062789917
174	CMCSA	1980-11-19	0.19021500647068024
175	CMCSA	1980-11-20	0.19346599280834198
176	CMCSA	1980-11-21	0.19021500647068024
177	CMCSA	1980-11-24	0.18858900666236877
178	CMCSA	1980-11-25	0.19509199261665344
179	CMCSA	1980-11-26	0.19346599280834198
180	CMCSA	1980-11-28	0.1918410062789917
181	CMCSA	1980-12-01	0.18858900666236877
182	CMCSA	1980-12-02	0.18858900666236877
183	CMCSA	1980-12-03	0.18858900666236877
184	CMCSA	1980-12-04	0.18858900666236877
185	CMCSA	1980-12-05	0.18858900666236877
186	CMCSA	1980-12-08	0.18533800542354584
187	CMCSA	1980-12-09	0.18046000599861145
188	CMCSA	1980-12-10	0.17883500456809998
189	CMCSA	1980-12-11	0.1739570051431656
190	CMCSA	1980-12-12	0.17558300495147705
191	CMCSA	1980-12-15	0.17558300495147705
192	CMCSA	1980-12-16	0.1739570051431656
193	CMCSA	1980-12-17	0.17558300495147705
194	CMCSA	1980-12-18	0.18858900666236877
195	CMCSA	1980-12-19	0.19021500647068024
196	CMCSA	1980-12-22	0.1967180073261261
197	CMCSA	1980-12-23	0.19509199261665344
198	CMCSA	1980-12-24	0.1918410062789917
199	CMCSA	1980-12-26	0.1918410062789917
200	CMCSA	1980-12-29	0.1918410062789917
201	CMCSA	1980-12-30	0.1918410062789917
202	CMCSA	1980-12-31	0.19509199261665344
203	CMCSA	1981-01-02	0.1967180073261261
204	CMCSA	1981-01-05	0.20972399413585663
205	CMCSA	1981-01-06	0.1967180073261261
206	CMCSA	1981-01-07	0.18858900666236877
207	CMCSA	1981-01-08	0.19021500647068024
208	CMCSA	1981-01-09	0.18858900666236877
209	CMCSA	1981-01-12	0.19021500647068024
210	CMCSA	1981-01-13	0.18858900666236877
211	CMCSA	1981-01-14	0.19021500647068024
212	CMCSA	1981-01-15	0.19021500647068024
213	CMCSA	1981-01-16	0.19021500647068024
214	CMCSA	1981-01-19	0.18858900666236877
215	CMCSA	1981-01-20	0.18858900666236877
216	CMCSA	1981-01-21	0.18533800542354584
217	CMCSA	1981-01-22	0.18533800542354584
218	CMCSA	1981-01-23	0.1869630068540573
219	CMCSA	1981-01-26	0.18371200561523438
220	CMCSA	1981-01-27	0.1820860058069229
221	CMCSA	1981-01-28	0.17233100533485413
222	CMCSA	1981-01-29	0.17233100533485413
223	CMCSA	1981-01-30	0.17558300495147705
224	CMCSA	1981-02-02	0.1690800040960312
225	CMCSA	1981-02-03	0.17070600390434265
226	CMCSA	1981-02-04	0.1739570051431656
227	CMCSA	1981-02-05	0.17233100533485413
228	CMCSA	1981-02-06	0.17883500456809998
229	CMCSA	1981-02-09	0.17883500456809998
230	CMCSA	1981-02-10	0.1820860058069229
231	CMCSA	1981-02-11	0.1820860058069229
232	CMCSA	1981-02-12	0.1820860058069229
233	CMCSA	1981-02-13	0.1772090047597885
234	CMCSA	1981-02-17	0.17558300495147705
235	CMCSA	1981-02-18	0.1739570051431656
236	CMCSA	1981-02-19	0.1739570051431656
237	CMCSA	1981-02-20	0.17233100533485413
238	CMCSA	1981-02-23	0.17233100533485413
239	CMCSA	1981-02-24	0.17070600390434265
240	CMCSA	1981-02-25	0.17233100533485413
241	CMCSA	1981-02-26	0.17233100533485413
242	CMCSA	1981-02-27	0.1739570051431656
243	CMCSA	1981-03-02	0.1739570051431656
244	CMCSA	1981-03-03	0.1739570051431656
245	CMCSA	1981-03-04	0.1772090047597885
246	CMCSA	1981-03-05	0.18858900666236877
247	CMCSA	1981-03-06	0.20322099328041077
248	CMCSA	1981-03-09	0.19834400713443756
249	CMCSA	1981-03-10	0.19997000694274902
250	CMCSA	1981-03-11	0.20322099328041077
251	CMCSA	1981-03-12	0.20322099328041077
252	CMCSA	1981-03-13	0.2015949934720993
253	CMCSA	1981-03-16	0.2015949934720993
254	CMCSA	1981-03-17	0.2015949934720993
255	CMCSA	1981-03-18	0.19509199261665344
256	CMCSA	1981-03-19	0.20322099328041077
257	CMCSA	1981-03-20	0.2015949934720993
258	CMCSA	1981-03-23	0.2064729928970337
259	CMCSA	1981-03-24	0.2015949934720993
260	CMCSA	1981-03-25	0.20322099328041077
261	CMCSA	1981-03-26	0.20484699308872223
262	CMCSA	1981-03-27	0.20484699308872223
263	CMCSA	1981-03-30	0.20484699308872223
264	CMCSA	1981-03-31	0.20972399413585663
265	CMCSA	1981-04-01	0.21785299479961395
266	CMCSA	1981-04-02	0.22435599565505981
267	CMCSA	1981-04-03	0.21785299479961395
268	CMCSA	1981-04-06	0.2162269949913025
269	CMCSA	1981-04-07	0.2162269949913025
270	CMCSA	1981-04-08	0.21460099518299103
271	CMCSA	1981-04-09	0.21297599375247955
272	CMCSA	1981-04-10	0.21297599375247955
273	CMCSA	1981-04-13	0.21216300129890442
274	CMCSA	1981-04-14	0.21704000234603882
275	CMCSA	1981-04-15	0.2341109961271286
276	CMCSA	1981-04-16	0.2365490049123764
277	CMCSA	1981-04-20	0.231672003865242
278	CMCSA	1981-04-21	0.22435599565505981
279	CMCSA	1981-04-22	0.2292329967021942
280	CMCSA	1981-04-23	0.231672003865242
281	CMCSA	1981-04-24	0.2365490049123764
282	CMCSA	1981-04-27	0.238987997174263
283	CMCSA	1981-04-28	0.2414270043373108
284	CMCSA	1981-04-29	0.2438649982213974
285	CMCSA	1981-04-30	0.2463040053844452
286	CMCSA	1981-05-01	0.2536199986934662
287	CMCSA	1981-05-04	0.2511810064315796
288	CMCSA	1981-05-05	0.2414270043373108
289	CMCSA	1981-05-06	0.2414270043373108
290	CMCSA	1981-05-07	0.2463040053844452
291	CMCSA	1981-05-08	0.2463040053844452
292	CMCSA	1981-05-11	0.2463040053844452
293	CMCSA	1981-05-12	0.2438649982213974
294	CMCSA	1981-05-13	0.2438649982213974
295	CMCSA	1981-05-14	0.2414270043373108
296	CMCSA	1981-05-15	0.238987997174263
297	CMCSA	1981-05-18	0.2463040053844452
298	CMCSA	1981-05-19	0.2487429976463318
299	CMCSA	1981-05-20	0.2560589909553528
300	CMCSA	1981-05-21	0.2682519853115082
301	CMCSA	1981-05-22	0.2682519853115082
302	CMCSA	1981-05-26	0.2682519853115082
303	CMCSA	1981-05-27	0.2682519853115082
304	CMCSA	1981-05-28	0.2682519853115082
305	CMCSA	1981-05-29	0.2658129930496216
306	CMCSA	1981-06-01	0.263374000787735
307	CMCSA	1981-06-02	0.263374000787735
308	CMCSA	1981-06-03	0.263374000787735
309	CMCSA	1981-06-04	0.263374000787735
310	CMCSA	1981-06-05	0.263374000787735
311	CMCSA	1981-06-08	0.2584969997406006
312	CMCSA	1981-06-09	0.2560589909553528
313	CMCSA	1981-06-10	0.2560589909553528
314	CMCSA	1981-06-11	0.2560589909553528
315	CMCSA	1981-06-12	0.2560589909553528
316	CMCSA	1981-06-15	0.2560589909553528
317	CMCSA	1981-06-16	0.2536199986934662
318	CMCSA	1981-06-17	0.2536199986934662
319	CMCSA	1981-06-18	0.2560589909553528
320	CMCSA	1981-06-19	0.2560589909553528
321	CMCSA	1981-06-22	0.2560589909553528
322	CMCSA	1981-06-23	0.2609359920024872
323	CMCSA	1981-06-24	0.2609359920024872
324	CMCSA	1981-06-25	0.2584969997406006
325	CMCSA	1981-06-26	0.2584969997406006
326	CMCSA	1981-06-29	0.2584969997406006
327	CMCSA	1981-06-30	0.2560589909553528
328	CMCSA	1981-07-01	0.2487429976463318
329	CMCSA	1981-07-02	0.2438649982213974
330	CMCSA	1981-07-06	0.2438649982213974
331	CMCSA	1981-07-07	0.2438649982213974
332	CMCSA	1981-07-08	0.2438649982213974
333	CMCSA	1981-07-09	0.2438649982213974
334	CMCSA	1981-07-10	0.2438649982213974
335	CMCSA	1981-07-13	0.2414270043373108
336	CMCSA	1981-07-14	0.2292329967021942
337	CMCSA	1981-07-15	0.2292329967021942
338	CMCSA	1981-07-16	0.238987997174263
339	CMCSA	1981-07-17	0.2438649982213974
340	CMCSA	1981-07-20	0.238987997174263
341	CMCSA	1981-07-21	0.231672003865242
342	CMCSA	1981-07-22	0.231672003865242
343	CMCSA	1981-07-23	0.231672003865242
344	CMCSA	1981-07-24	0.2341109961271286
345	CMCSA	1981-07-27	0.2341109961271286
346	CMCSA	1981-07-28	0.2414270043373108
347	CMCSA	1981-07-29	0.2438649982213974
348	CMCSA	1981-07-30	0.2560589909553528
349	CMCSA	1981-07-31	0.2560589909553528
350	CMCSA	1981-08-03	0.2560589909553528
351	CMCSA	1981-08-04	0.2560589909553528
352	CMCSA	1981-08-05	0.2560589909553528
353	CMCSA	1981-08-06	0.2560589909553528
354	CMCSA	1981-08-07	0.2560589909553528
355	CMCSA	1981-08-10	0.2560589909553528
356	CMCSA	1981-08-11	0.2609359920024872
357	CMCSA	1981-08-12	0.2609359920024872
358	CMCSA	1981-08-13	0.2609359920024872
359	CMCSA	1981-08-14	0.2560589909553528
360	CMCSA	1981-08-17	0.2536199986934662
361	CMCSA	1981-08-18	0.2511810064315796
362	CMCSA	1981-08-19	0.2511810064315796
363	CMCSA	1981-08-20	0.2511810064315796
364	CMCSA	1981-08-21	0.2511810064315796
365	CMCSA	1981-08-24	0.2463040053844452
366	CMCSA	1981-08-25	0.2438649982213974
367	CMCSA	1981-08-26	0.2341109961271286
368	CMCSA	1981-08-27	0.2365490049123764
369	CMCSA	1981-08-28	0.2292329967021942
370	CMCSA	1981-08-31	0.2292329967021942
371	CMCSA	1981-09-01	0.2292329967021942
372	CMCSA	1981-09-02	0.231672003865242
373	CMCSA	1981-09-03	0.2292329967021942
374	CMCSA	1981-09-04	0.2267950028181076
375	CMCSA	1981-09-08	0.22191700339317322
376	CMCSA	1981-09-09	0.22191700339317322
377	CMCSA	1981-09-10	0.2267950028181076
378	CMCSA	1981-09-11	0.2414270043373108
379	CMCSA	1981-09-14	0.2414270043373108
380	CMCSA	1981-09-15	0.2365490049123764
381	CMCSA	1981-09-16	0.2292329967021942
382	CMCSA	1981-09-17	0.2267950028181076
383	CMCSA	1981-09-18	0.22191700339317322
384	CMCSA	1981-09-21	0.22191700339317322
385	CMCSA	1981-09-22	0.22191700339317322
386	CMCSA	1981-09-23	0.20728500187397003
387	CMCSA	1981-09-24	0.19997000694274902
388	CMCSA	1981-09-25	0.18777599930763245
389	CMCSA	1981-09-28	0.18777599930763245
390	CMCSA	1981-09-29	0.18533800542354584
391	CMCSA	1981-09-30	0.19509199261665344
392	CMCSA	1981-10-01	0.19997000694274902
393	CMCSA	1981-10-02	0.20972399413585663
394	CMCSA	1981-10-05	0.20484699308872223
395	CMCSA	1981-10-06	0.19021500647068024
396	CMCSA	1981-10-07	0.20240800082683563
397	CMCSA	1981-10-08	0.21460099518299103
398	CMCSA	1981-10-09	0.21216300129890442
399	CMCSA	1981-10-12	0.21216300129890442
400	CMCSA	1981-10-13	0.21216300129890442
401	CMCSA	1981-10-14	0.20972399413585663
402	CMCSA	1981-10-15	0.20484699308872223
403	CMCSA	1981-10-16	0.20728500187397003
404	CMCSA	1981-10-19	0.20240800082683563
405	CMCSA	1981-10-20	0.20484699308872223
406	CMCSA	1981-10-21	0.20240800082683563
407	CMCSA	1981-10-22	0.20240800082683563
408	CMCSA	1981-10-23	0.19509199261665344
409	CMCSA	1981-10-26	0.19753099977970123
410	CMCSA	1981-10-27	0.20972399413585663
411	CMCSA	1981-10-28	0.20972399413585663
412	CMCSA	1981-10-29	0.20972399413585663
413	CMCSA	1981-10-30	0.21216300129890442
414	CMCSA	1981-11-02	0.21216300129890442
415	CMCSA	1981-11-03	0.21216300129890442
416	CMCSA	1981-11-04	0.21216300129890442
417	CMCSA	1981-11-05	0.21216300129890442
418	CMCSA	1981-11-06	0.21216300129890442
419	CMCSA	1981-11-09	0.21216300129890442
420	CMCSA	1981-11-10	0.21704000234603882
421	CMCSA	1981-11-11	0.21704000234603882
422	CMCSA	1981-11-12	0.21947899460792542
423	CMCSA	1981-11-13	0.22191700339317322
424	CMCSA	1981-11-16	0.21947899460792542
425	CMCSA	1981-11-17	0.21947899460792542
426	CMCSA	1981-11-18	0.21947899460792542
427	CMCSA	1981-11-19	0.21947899460792542
428	CMCSA	1981-11-20	0.21947899460792542
429	CMCSA	1981-11-23	0.21947899460792542
430	CMCSA	1981-11-24	0.21947899460792542
431	CMCSA	1981-11-25	0.21947899460792542
432	CMCSA	1981-11-27	0.21947899460792542
433	CMCSA	1981-11-30	0.21947899460792542
434	CMCSA	1981-12-01	0.21947899460792542
435	CMCSA	1981-12-02	0.21704000234603882
436	CMCSA	1981-12-03	0.21460099518299103
437	CMCSA	1981-12-04	0.21216300129890442
438	CMCSA	1981-12-07	0.21216300129890442
439	CMCSA	1981-12-08	0.20972399413585663
440	CMCSA	1981-12-09	0.20728500187397003
441	CMCSA	1981-12-10	0.20728500187397003
442	CMCSA	1981-12-11	0.20728500187397003
443	CMCSA	1981-12-14	0.20484699308872223
444	CMCSA	1981-12-15	0.20484699308872223
445	CMCSA	1981-12-16	0.20240800082683563
446	CMCSA	1981-12-17	0.20240800082683563
447	CMCSA	1981-12-18	0.20240800082683563
448	CMCSA	1981-12-21	0.19997000694274902
449	CMCSA	1981-12-22	0.19997000694274902
450	CMCSA	1981-12-23	0.19997000694274902
451	CMCSA	1981-12-24	0.19997000694274902
452	CMCSA	1981-12-28	0.19997000694274902
453	CMCSA	1981-12-29	0.19509199261665344
454	CMCSA	1981-12-30	0.19509199261665344
455	CMCSA	1981-12-31	0.19753099977970123
456	CMCSA	1982-01-04	0.19753099977970123
457	CMCSA	1982-01-05	0.19997000694274902
458	CMCSA	1982-01-06	0.19997000694274902
459	CMCSA	1982-01-07	0.19997000694274902
460	CMCSA	1982-01-08	0.19997000694274902
461	CMCSA	1982-01-11	0.19753099977970123
462	CMCSA	1982-01-12	0.19753099977970123
463	CMCSA	1982-01-13	0.19509199261665344
464	CMCSA	1982-01-14	0.19509199261665344
465	CMCSA	1982-01-15	0.19753099977970123
466	CMCSA	1982-01-18	0.19753099977970123
467	CMCSA	1982-01-19	0.19753099977970123
468	CMCSA	1982-01-20	0.19753099977970123
469	CMCSA	1982-01-21	0.19753099977970123
470	CMCSA	1982-01-22	0.19509199261665344
471	CMCSA	1982-01-25	0.18777599930763245
472	CMCSA	1982-01-26	0.19021500647068024
473	CMCSA	1982-01-27	0.19021500647068024
474	CMCSA	1982-01-28	0.19021500647068024
475	CMCSA	1982-01-29	0.19265399873256683
476	CMCSA	1982-02-01	0.19021500647068024
477	CMCSA	1982-02-02	0.19021500647068024
478	CMCSA	1982-02-03	0.19021500647068024
479	CMCSA	1982-02-04	0.19021500647068024
480	CMCSA	1982-02-05	0.19021500647068024
481	CMCSA	1982-02-08	0.19021500647068024
482	CMCSA	1982-02-09	0.19265399873256683
483	CMCSA	1982-02-10	0.19265399873256683
484	CMCSA	1982-02-11	0.19265399873256683
485	CMCSA	1982-02-12	0.19265399873256683
486	CMCSA	1982-02-16	0.19021500647068024
487	CMCSA	1982-02-17	0.19021500647068024
488	CMCSA	1982-02-18	0.19021500647068024
489	CMCSA	1982-02-19	0.18777599930763245
490	CMCSA	1982-02-22	0.18533800542354584
491	CMCSA	1982-02-23	0.18533800542354584
492	CMCSA	1982-02-24	0.18533800542354584
493	CMCSA	1982-02-25	0.18533800542354584
494	CMCSA	1982-02-26	0.18533800542354584
495	CMCSA	1982-03-01	0.18533800542354584
496	CMCSA	1982-03-02	0.18533800542354584
497	CMCSA	1982-03-03	0.18533800542354584
498	CMCSA	1982-03-04	0.17558300495147705
499	CMCSA	1982-03-05	0.17314399778842926
500	CMCSA	1982-03-08	0.16826699674129486
501	CMCSA	1982-03-09	0.15851199626922607
502	CMCSA	1982-03-10	0.15607400238513947
503	CMCSA	1982-03-11	0.15119600296020508
504	CMCSA	1982-03-12	0.15119600296020508
505	CMCSA	1982-03-15	0.14388099312782288
506	CMCSA	1982-03-16	0.14875799417495728
507	CMCSA	1982-03-17	0.15363499522209167
508	CMCSA	1982-03-18	0.15851199626922607
509	CMCSA	1982-03-19	0.16826699674129486
510	CMCSA	1982-03-22	0.17802199721336365
511	CMCSA	1982-03-23	0.18046000599861145
512	CMCSA	1982-03-24	0.18777599930763245
513	CMCSA	1982-03-25	0.19021500647068024
514	CMCSA	1982-03-26	0.19021500647068024
515	CMCSA	1982-03-29	0.18046000599861145
516	CMCSA	1982-03-30	0.18046000599861145
517	CMCSA	1982-03-31	0.18046000599861145
518	CMCSA	1982-04-01	0.18289899826049805
519	CMCSA	1982-04-02	0.18533800542354584
520	CMCSA	1982-04-05	0.18777599930763245
521	CMCSA	1982-04-06	0.19021500647068024
522	CMCSA	1982-04-07	0.19021500647068024
523	CMCSA	1982-04-08	0.19021500647068024
524	CMCSA	1982-04-12	0.19753099977970123
525	CMCSA	1982-04-13	0.19753099977970123
526	CMCSA	1982-04-14	0.19753099977970123
527	CMCSA	1982-04-15	0.19509199261665344
528	CMCSA	1982-04-16	0.19509199261665344
529	CMCSA	1982-04-19	0.19509199261665344
530	CMCSA	1982-04-20	0.19509199261665344
531	CMCSA	1982-04-21	0.18777599930763245
532	CMCSA	1982-04-22	0.19509199261665344
533	CMCSA	1982-04-23	0.19509199261665344
534	CMCSA	1982-04-26	0.19997000694274902
535	CMCSA	1982-04-27	0.19509199261665344
536	CMCSA	1982-04-28	0.19753099977970123
537	CMCSA	1982-04-29	0.19509199261665344
538	CMCSA	1982-04-30	0.19753099977970123
539	CMCSA	1982-05-03	0.19509199261665344
540	CMCSA	1982-05-04	0.19509199261665344
541	CMCSA	1982-05-05	0.19509199261665344
542	CMCSA	1982-05-06	0.20972399413585663
543	CMCSA	1982-05-07	0.19997000694274902
544	CMCSA	1982-05-10	0.19997000694274902
545	CMCSA	1982-05-11	0.19997000694274902
546	CMCSA	1982-05-12	0.19509199261665344
547	CMCSA	1982-05-13	0.19509199261665344
548	CMCSA	1982-05-14	0.19753099977970123
549	CMCSA	1982-05-17	0.19753099977970123
550	CMCSA	1982-05-18	0.19509199261665344
551	CMCSA	1982-05-19	0.19265399873256683
552	CMCSA	1982-05-20	0.19021500647068024
553	CMCSA	1982-05-21	0.19021500647068024
554	CMCSA	1982-05-24	0.19021500647068024
555	CMCSA	1982-05-25	0.19021500647068024
556	CMCSA	1982-05-26	0.18777599930763245
557	CMCSA	1982-05-27	0.18289899826049805
558	CMCSA	1982-05-28	0.18289899826049805
559	CMCSA	1982-06-01	0.18289899826049805
560	CMCSA	1982-06-02	0.18289899826049805
561	CMCSA	1982-06-03	0.18289899826049805
562	CMCSA	1982-06-04	0.18046000599861145
563	CMCSA	1982-06-07	0.17802199721336365
564	CMCSA	1982-06-08	0.17802199721336365
565	CMCSA	1982-06-09	0.17802199721336365
566	CMCSA	1982-06-10	0.17802199721336365
567	CMCSA	1982-06-11	0.17802199721336365
568	CMCSA	1982-06-14	0.17802199721336365
569	CMCSA	1982-06-15	0.17802199721336365
570	CMCSA	1982-06-16	0.17802199721336365
571	CMCSA	1982-06-17	0.17558300495147705
572	CMCSA	1982-06-18	0.17314399778842926
573	CMCSA	1982-06-21	0.17314399778842926
574	CMCSA	1982-06-22	0.17314399778842926
575	CMCSA	1982-06-23	0.17558300495147705
576	CMCSA	1982-06-24	0.17558300495147705
577	CMCSA	1982-06-25	0.17558300495147705
578	CMCSA	1982-06-28	0.17558300495147705
579	CMCSA	1982-06-29	0.17070600390434265
580	CMCSA	1982-06-30	0.17070600390434265
581	CMCSA	1982-07-01	0.17070600390434265
582	CMCSA	1982-07-02	0.17070600390434265
583	CMCSA	1982-07-06	0.16582800447940826
584	CMCSA	1982-07-07	0.16582800447940826
585	CMCSA	1982-07-08	0.16582800447940826
586	CMCSA	1982-07-09	0.16582800447940826
587	CMCSA	1982-07-12	0.16582800447940826
588	CMCSA	1982-07-13	0.16582800447940826
589	CMCSA	1982-07-14	0.16095100343227386
590	CMCSA	1982-07-15	0.16095100343227386
591	CMCSA	1982-07-16	0.16095100343227386
592	CMCSA	1982-07-19	0.16095100343227386
593	CMCSA	1982-07-20	0.16338999569416046
594	CMCSA	1982-07-21	0.16338999569416046
595	CMCSA	1982-07-22	0.16095100343227386
596	CMCSA	1982-07-23	0.15851199626922607
597	CMCSA	1982-07-26	0.15607400238513947
598	CMCSA	1982-07-27	0.15607400238513947
599	CMCSA	1982-07-28	0.15607400238513947
600	CMCSA	1982-07-29	0.15607400238513947
601	CMCSA	1982-07-30	0.15607400238513947
602	CMCSA	1982-08-02	0.15607400238513947
603	CMCSA	1982-08-03	0.15363499522209167
604	CMCSA	1982-08-04	0.14875799417495728
605	CMCSA	1982-08-05	0.14631900191307068
606	CMCSA	1982-08-06	0.14631900191307068
607	CMCSA	1982-08-09	0.14144200086593628
608	CMCSA	1982-08-10	0.1390029937028885
609	CMCSA	1982-08-11	0.14144200086593628
610	CMCSA	1982-08-12	0.14388099312782288
611	CMCSA	1982-08-13	0.14388099312782288
612	CMCSA	1982-08-16	0.14631900191307068
613	CMCSA	1982-08-17	0.14631900191307068
614	CMCSA	1982-08-18	0.15119600296020508
615	CMCSA	1982-08-19	0.15119600296020508
616	CMCSA	1982-08-20	0.16095100343227386
617	CMCSA	1982-08-23	0.16095100343227386
618	CMCSA	1982-08-24	0.16095100343227386
619	CMCSA	1982-08-25	0.16095100343227386
620	CMCSA	1982-08-26	0.16095100343227386
621	CMCSA	1982-08-27	0.16095100343227386
622	CMCSA	1982-08-30	0.16095100343227386
623	CMCSA	1982-08-31	0.16095100343227386
624	CMCSA	1982-09-01	0.16095100343227386
625	CMCSA	1982-09-02	0.16338999569416046
626	CMCSA	1982-09-03	0.16582800447940826
627	CMCSA	1982-09-07	0.17802199721336365
628	CMCSA	1982-09-08	0.18289899826049805
629	CMCSA	1982-09-09	0.18533800542354584
630	CMCSA	1982-09-10	0.18777599930763245
631	CMCSA	1982-09-13	0.18533800542354584
632	CMCSA	1982-09-14	0.18533800542354584
633	CMCSA	1982-09-15	0.19265399873256683
634	CMCSA	1982-09-16	0.19265399873256683
635	CMCSA	1982-09-17	0.19265399873256683
636	CMCSA	1982-09-20	0.19265399873256683
637	CMCSA	1982-09-21	0.19265399873256683
638	CMCSA	1982-09-22	0.19265399873256683
639	CMCSA	1982-09-23	0.19021500647068024
640	CMCSA	1982-09-24	0.18777599930763245
641	CMCSA	1982-09-27	0.19021500647068024
642	CMCSA	1982-09-28	0.18777599930763245
643	CMCSA	1982-09-29	0.18777599930763245
644	CMCSA	1982-09-30	0.19021500647068024
645	CMCSA	1982-10-01	0.19021500647068024
646	CMCSA	1982-10-04	0.19021500647068024
647	CMCSA	1982-10-05	0.19265399873256683
648	CMCSA	1982-10-06	0.19509199261665344
649	CMCSA	1982-10-07	0.19753099977970123
650	CMCSA	1982-10-08	0.19997000694274902
651	CMCSA	1982-10-11	0.20240800082683563
652	CMCSA	1982-10-12	0.20484699308872223
653	CMCSA	1982-10-13	0.20972399413585663
654	CMCSA	1982-10-14	0.20972399413585663
655	CMCSA	1982-10-15	0.20728500187397003
656	CMCSA	1982-10-18	0.20728500187397003
657	CMCSA	1982-10-19	0.20484699308872223
658	CMCSA	1982-10-20	0.20484699308872223
659	CMCSA	1982-10-21	0.20972399413585663
660	CMCSA	1982-10-22	0.21947899460792542
661	CMCSA	1982-10-25	0.21704000234603882
662	CMCSA	1982-10-26	0.21216300129890442
663	CMCSA	1982-10-27	0.20728500187397003
664	CMCSA	1982-10-28	0.20972399413585663
665	CMCSA	1982-10-29	0.20972399413585663
666	CMCSA	1982-11-01	0.20972399413585663
667	CMCSA	1982-11-02	0.21460099518299103
668	CMCSA	1982-11-03	0.231672003865242
669	CMCSA	1982-11-04	0.2365490049123764
670	CMCSA	1982-11-05	0.2365490049123764
671	CMCSA	1982-11-08	0.2341109961271286
672	CMCSA	1982-11-09	0.238987997174263
673	CMCSA	1982-11-10	0.238987997174263
674	CMCSA	1982-11-11	0.238987997174263
675	CMCSA	1982-11-12	0.2414270043373108
676	CMCSA	1982-11-15	0.2414270043373108
677	CMCSA	1982-11-16	0.2365490049123764
678	CMCSA	1982-11-17	0.2414270043373108
679	CMCSA	1982-11-18	0.2365490049123764
680	CMCSA	1982-11-19	0.2365490049123764
681	CMCSA	1982-11-22	0.2365490049123764
682	CMCSA	1982-11-23	0.2341109961271286
683	CMCSA	1982-11-24	0.2341109961271286
684	CMCSA	1982-11-26	0.2341109961271286
685	CMCSA	1982-11-29	0.2341109961271286
686	CMCSA	1982-11-30	0.2341109961271286
687	CMCSA	1982-12-01	0.2463040053844452
688	CMCSA	1982-12-02	0.2463040053844452
689	CMCSA	1982-12-03	0.2438649982213974
690	CMCSA	1982-12-06	0.238987997174263
691	CMCSA	1982-12-07	0.263374000787735
692	CMCSA	1982-12-08	0.2584969997406006
693	CMCSA	1982-12-09	0.2609359920024872
694	CMCSA	1982-12-10	0.2536199986934662
695	CMCSA	1982-12-13	0.2487429976463318
696	CMCSA	1982-12-14	0.2584969997406006
697	CMCSA	1982-12-15	0.2414270043373108
698	CMCSA	1982-12-16	0.2414270043373108
699	CMCSA	1982-12-17	0.2414270043373108
700	CMCSA	1982-12-20	0.2463040053844452
701	CMCSA	1982-12-21	0.2463040053844452
702	CMCSA	1982-12-22	0.2536199986934662
703	CMCSA	1982-12-23	0.2609359920024872
704	CMCSA	1982-12-27	0.263374000787735
705	CMCSA	1982-12-28	0.2609359920024872
706	CMCSA	1982-12-29	0.2560589909553528
707	CMCSA	1982-12-30	0.2560589909553528
708	CMCSA	1982-12-31	0.2560589909553528
709	CMCSA	1983-01-03	0.2560589909553528
710	CMCSA	1983-01-04	0.2560589909553528
711	CMCSA	1983-01-05	0.263374000787735
712	CMCSA	1983-01-06	0.28166401386260986
713	CMCSA	1983-01-07	0.29263800382614136
714	CMCSA	1983-01-10	0.28898000717163086
715	CMCSA	1983-01-11	0.278005987405777
716	CMCSA	1983-01-12	0.278005987405777
717	CMCSA	1983-01-13	0.278005987405777
718	CMCSA	1983-01-14	0.278005987405777
719	CMCSA	1983-01-17	0.278005987405777
720	CMCSA	1983-01-18	0.2743479907512665
721	CMCSA	1983-01-19	0.28532201051712036
722	CMCSA	1983-01-20	0.278005987405777
723	CMCSA	1983-01-21	0.270689994096756
724	CMCSA	1983-01-24	0.2560589909553528
725	CMCSA	1983-01-25	0.2487429976463318
726	CMCSA	1983-01-26	0.25422999262809753
727	CMCSA	1983-01-27	0.25788798928260803
728	CMCSA	1983-01-28	0.263374000787735
729	CMCSA	1983-01-31	0.270689994096756
730	CMCSA	1983-02-01	0.28166401386260986
731	CMCSA	1983-02-02	0.28166401386260986
732	CMCSA	1983-02-03	0.278005987405777
733	CMCSA	1983-02-04	0.28898000717163086
734	CMCSA	1983-02-07	0.278005987405777
735	CMCSA	1983-02-08	0.2670319974422455
736	CMCSA	1983-02-09	0.2743479907512665
737	CMCSA	1983-02-10	0.28166401386260986
738	CMCSA	1983-02-11	0.28166401386260986
739	CMCSA	1983-02-14	0.30361199378967285
740	CMCSA	1983-02-15	0.31092798709869385
741	CMCSA	1983-02-16	0.30726999044418335
742	CMCSA	1983-02-17	0.30361199378967285
743	CMCSA	1983-02-18	0.30361199378967285
744	CMCSA	1983-02-22	0.30361199378967285
745	CMCSA	1983-02-23	0.29995399713516235
746	CMCSA	1983-02-24	0.29263800382614136
747	CMCSA	1983-02-25	0.29629600048065186
748	CMCSA	1983-02-28	0.29629600048065186
749	CMCSA	1983-03-01	0.29629600048065186
750	CMCSA	1983-03-02	0.29629600048065186
751	CMCSA	1983-03-03	0.29263800382614136
752	CMCSA	1983-03-04	0.31092798709869385
753	CMCSA	1983-03-07	0.30726999044418335
754	CMCSA	1983-03-08	0.30361199378967285
755	CMCSA	1983-03-09	0.31458601355552673
756	CMCSA	1983-03-10	0.3328759968280792
757	CMCSA	1983-03-11	0.3365339934825897
758	CMCSA	1983-03-14	0.3292180001735687
759	CMCSA	1983-03-15	0.3255600035190582
760	CMCSA	1983-03-16	0.31458601355552673
761	CMCSA	1983-03-17	0.29629600048065186
762	CMCSA	1983-03-18	0.29629600048065186
763	CMCSA	1983-03-21	0.29629600048065186
764	CMCSA	1983-03-22	0.31092798709869385
765	CMCSA	1983-03-23	0.30726999044418335
766	CMCSA	1983-03-24	0.30361199378967285
767	CMCSA	1983-03-25	0.29995399713516235
768	CMCSA	1983-03-28	0.28898000717163086
769	CMCSA	1983-03-29	0.29263800382614136
770	CMCSA	1983-03-30	0.29629600048065186
771	CMCSA	1983-03-31	0.28898000717163086
772	CMCSA	1983-04-04	0.2743479907512665
773	CMCSA	1983-04-05	0.28532201051712036
774	CMCSA	1983-04-06	0.278005987405777
775	CMCSA	1983-04-07	0.278005987405777
776	CMCSA	1983-04-08	0.28532201051712036
777	CMCSA	1983-04-11	0.29263800382614136
778	CMCSA	1983-04-12	0.29629600048065186
779	CMCSA	1983-04-13	0.29995399713516235
780	CMCSA	1983-04-14	0.29995399713516235
781	CMCSA	1983-04-15	0.29995399713516235
782	CMCSA	1983-04-18	0.29629600048065186
783	CMCSA	1983-04-19	0.29263800382614136
784	CMCSA	1983-04-20	0.28898000717163086
785	CMCSA	1983-04-21	0.28898000717163086
786	CMCSA	1983-04-22	0.29629600048065186
787	CMCSA	1983-04-25	0.29263800382614136
788	CMCSA	1983-04-26	0.29629600048065186
789	CMCSA	1983-04-27	0.29629600048065186
790	CMCSA	1983-04-28	0.29629600048065186
791	CMCSA	1983-04-29	0.29629600048065186
792	CMCSA	1983-05-02	0.29263800382614136
793	CMCSA	1983-05-03	0.29263800382614136
794	CMCSA	1983-05-04	0.29629600048065186
795	CMCSA	1983-05-05	0.29995399713516235
796	CMCSA	1983-05-06	0.29995399713516235
797	CMCSA	1983-05-09	0.29629600048065186
798	CMCSA	1983-05-10	0.29629600048065186
799	CMCSA	1983-05-11	0.29629600048065186
800	CMCSA	1983-05-12	0.29263800382614136
801	CMCSA	1983-05-13	0.29263800382614136
802	CMCSA	1983-05-16	0.29263800382614136
803	CMCSA	1983-05-17	0.29629600048065186
804	CMCSA	1983-05-18	0.31458601355552673
805	CMCSA	1983-05-19	0.32190200686454773
806	CMCSA	1983-05-20	0.3255600035190582
807	CMCSA	1983-05-23	0.32190200686454773
808	CMCSA	1983-05-24	0.3255600035190582
809	CMCSA	1983-05-25	0.3328759968280792
810	CMCSA	1983-05-26	0.3401919901371002
811	CMCSA	1983-05-27	0.3475080132484436
812	CMCSA	1983-05-31	0.3292180001735687
813	CMCSA	1983-06-01	0.3255600035190582
814	CMCSA	1983-06-02	0.3365339934825897
815	CMCSA	1983-06-03	0.3438499867916107
816	CMCSA	1983-06-06	0.3438499867916107
817	CMCSA	1983-06-07	0.3475080132484436
818	CMCSA	1983-06-08	0.3401919901371002
819	CMCSA	1983-06-09	0.3401919901371002
820	CMCSA	1983-06-10	0.3401919901371002
821	CMCSA	1983-06-13	0.3438499867916107
822	CMCSA	1983-06-14	0.3438499867916107
823	CMCSA	1983-06-15	0.3475080132484436
824	CMCSA	1983-06-16	0.3694559931755066
825	CMCSA	1983-06-17	0.3548240065574646
826	CMCSA	1983-06-20	0.3584820032119751
827	CMCSA	1983-06-21	0.3657979965209961
828	CMCSA	1983-06-22	0.3621399998664856
829	CMCSA	1983-06-23	0.3621399998664856
830	CMCSA	1983-06-24	0.3621399998664856
831	CMCSA	1983-06-27	0.3511660099029541
832	CMCSA	1983-06-28	0.3438499867916107
833	CMCSA	1983-06-29	0.3475080132484436
834	CMCSA	1983-06-30	0.3621399998664856
835	CMCSA	1983-07-01	0.3657979965209961
836	CMCSA	1983-07-05	0.3657979965209961
837	CMCSA	1983-07-06	0.3657979965209961
838	CMCSA	1983-07-07	0.3475080132484436
839	CMCSA	1983-07-08	0.3475080132484436
840	CMCSA	1983-07-11	0.3401919901371002
841	CMCSA	1983-07-12	0.32190200686454773
842	CMCSA	1983-07-13	0.32190200686454773
843	CMCSA	1983-07-14	0.3255600035190582
844	CMCSA	1983-07-15	0.3255600035190582
845	CMCSA	1983-07-18	0.32190200686454773
846	CMCSA	1983-07-19	0.32190200686454773
847	CMCSA	1983-07-20	0.32190200686454773
848	CMCSA	1983-07-21	0.3292180001735687
849	CMCSA	1983-07-22	0.3292180001735687
850	CMCSA	1983-07-25	0.3292180001735687
851	CMCSA	1983-07-26	0.3292180001735687
852	CMCSA	1983-07-27	0.3292180001735687
853	CMCSA	1983-07-28	0.3292180001735687
854	CMCSA	1983-07-29	0.32190200686454773
855	CMCSA	1983-08-01	0.32190200686454773
856	CMCSA	1983-08-02	0.32190200686454773
857	CMCSA	1983-08-03	0.3255600035190582
858	CMCSA	1983-08-04	0.3255600035190582
859	CMCSA	1983-08-05	0.3292180001735687
860	CMCSA	1983-08-08	0.3292180001735687
861	CMCSA	1983-08-09	0.3328759968280792
862	CMCSA	1983-08-10	0.3292180001735687
863	CMCSA	1983-08-11	0.3292180001735687
864	CMCSA	1983-08-12	0.3255600035190582
865	CMCSA	1983-08-15	0.3292180001735687
866	CMCSA	1983-08-16	0.3292180001735687
867	CMCSA	1983-08-17	0.32190200686454773
868	CMCSA	1983-08-18	0.31458601355552673
869	CMCSA	1983-08-19	0.30726999044418335
870	CMCSA	1983-08-22	0.31092798709869385
871	CMCSA	1983-08-23	0.31458601355552673
872	CMCSA	1983-08-24	0.31824401021003723
873	CMCSA	1983-08-25	0.3365339934825897
874	CMCSA	1983-08-26	0.3365339934825897
875	CMCSA	1983-08-29	0.3401919901371002
876	CMCSA	1983-08-30	0.3365339934825897
877	CMCSA	1983-08-31	0.3401919901371002
878	CMCSA	1983-09-01	0.3292180001735687
879	CMCSA	1983-09-02	0.3328759968280792
880	CMCSA	1983-09-06	0.3328759968280792
881	CMCSA	1983-09-07	0.3328759968280792
882	CMCSA	1983-09-08	0.3292180001735687
883	CMCSA	1983-09-09	0.331046998500824
884	CMCSA	1983-09-12	0.3365339934825897
885	CMCSA	1983-09-13	0.3328759968280792
886	CMCSA	1983-09-14	0.3255600035190582
887	CMCSA	1983-09-15	0.3255600035190582
888	CMCSA	1983-09-16	0.32190200686454773
889	CMCSA	1983-09-19	0.31824401021003723
890	CMCSA	1983-09-20	0.31458601355552673
891	CMCSA	1983-09-21	0.31092798709869385
892	CMCSA	1983-09-22	0.31458601355552673
893	CMCSA	1983-09-23	0.31824401021003723
894	CMCSA	1983-09-26	0.31824401021003723
895	CMCSA	1983-09-27	0.31458601355552673
896	CMCSA	1983-09-28	0.31458601355552673
897	CMCSA	1983-09-29	0.31824401021003723
898	CMCSA	1983-09-30	0.31824401021003723
899	CMCSA	1983-10-03	0.31824401021003723
900	CMCSA	1983-10-04	0.31824401021003723
901	CMCSA	1983-10-05	0.31458601355552673
902	CMCSA	1983-10-06	0.31458601355552673
903	CMCSA	1983-10-07	0.31824401021003723
904	CMCSA	1983-10-10	0.32190200686454773
905	CMCSA	1983-10-11	0.31458601355552673
906	CMCSA	1983-10-12	0.32190200686454773
907	CMCSA	1983-10-13	0.31092798709869385
908	CMCSA	1983-10-14	0.31458601355552673
909	CMCSA	1983-10-17	0.31092798709869385
910	CMCSA	1983-10-18	0.31092798709869385
911	CMCSA	1983-10-19	0.31092798709869385
912	CMCSA	1983-10-20	0.31092798709869385
913	CMCSA	1983-10-21	0.3255600035190582
914	CMCSA	1983-10-24	0.31458601355552673
915	CMCSA	1983-10-25	0.31458601355552673
916	CMCSA	1983-10-26	0.32190200686454773
917	CMCSA	1983-10-27	0.31458601355552673
918	CMCSA	1983-10-28	0.31458601355552673
919	CMCSA	1983-10-31	0.29629600048065186
920	CMCSA	1983-11-01	0.29629600048065186
921	CMCSA	1983-11-02	0.29263800382614136
922	CMCSA	1983-11-03	0.28166401386260986
923	CMCSA	1983-11-04	0.270689994096756
924	CMCSA	1983-11-07	0.263374000787735
925	CMCSA	1983-11-08	0.2560589909553528
926	CMCSA	1983-11-09	0.26154500246047974
927	CMCSA	1983-11-10	0.278005987405777
928	CMCSA	1983-11-11	0.28532201051712036
929	CMCSA	1983-11-14	0.28532201051712036
930	CMCSA	1983-11-15	0.278005987405777
931	CMCSA	1983-11-16	0.28898000717163086
932	CMCSA	1983-11-17	0.29629600048065186
933	CMCSA	1983-11-18	0.29995399713516235
934	CMCSA	1983-11-21	0.30361199378967285
935	CMCSA	1983-11-22	0.29995399713516235
936	CMCSA	1983-11-23	0.31092798709869385
937	CMCSA	1983-11-25	0.31458601355552673
938	CMCSA	1983-11-28	0.31824401021003723
939	CMCSA	1983-11-29	0.31092798709869385
940	CMCSA	1983-11-30	0.31458601355552673
941	CMCSA	1983-12-01	0.31092798709869385
942	CMCSA	1983-12-02	0.31824401021003723
943	CMCSA	1983-12-05	0.31824401021003723
944	CMCSA	1983-12-06	0.32190200686454773
945	CMCSA	1983-12-07	0.3200730085372925
946	CMCSA	1983-12-08	0.31824401021003723
947	CMCSA	1983-12-09	0.32190200686454773
948	CMCSA	1983-12-12	0.3292180001735687
949	CMCSA	1983-12-13	0.3255600035190582
950	CMCSA	1983-12-14	0.3292180001735687
951	CMCSA	1983-12-15	0.3255600035190582
952	CMCSA	1983-12-16	0.3292180001735687
953	CMCSA	1983-12-19	0.3401919901371002
954	CMCSA	1983-12-20	0.3328759968280792
955	CMCSA	1983-12-21	0.3328759968280792
956	CMCSA	1983-12-22	0.3328759968280792
957	CMCSA	1983-12-23	0.3365339934825897
958	CMCSA	1983-12-27	0.3401919901371002
959	CMCSA	1983-12-28	0.3475080132484436
960	CMCSA	1983-12-29	0.3475080132484436
961	CMCSA	1983-12-30	0.3438499867916107
962	CMCSA	1984-01-03	0.3328759968280792
963	CMCSA	1984-01-04	0.3365339934825897
964	CMCSA	1984-01-05	0.3475080132484436
965	CMCSA	1984-01-06	0.3438499867916107
966	CMCSA	1984-01-09	0.3438499867916107
967	CMCSA	1984-01-10	0.3438499867916107
968	CMCSA	1984-01-11	0.3365339934825897
969	CMCSA	1984-01-12	0.3438499867916107
970	CMCSA	1984-01-13	0.3328759968280792
971	CMCSA	1984-01-16	0.3292180001735687
972	CMCSA	1984-01-17	0.3255600035190582
973	CMCSA	1984-01-18	0.3255600035190582
974	CMCSA	1984-01-19	0.3328759968280792
975	CMCSA	1984-01-20	0.32190200686454773
976	CMCSA	1984-01-23	0.30726999044418335
977	CMCSA	1984-01-24	0.30361199378967285
978	CMCSA	1984-01-25	0.29995399713516235
979	CMCSA	1984-01-26	0.30361199378967285
980	CMCSA	1984-01-27	0.29629600048065186
981	CMCSA	1984-01-30	0.29629600048065186
982	CMCSA	1984-01-31	0.28898000717163086
983	CMCSA	1984-02-01	0.29263800382614136
984	CMCSA	1984-02-02	0.28898000717163086
985	CMCSA	1984-02-03	0.28898000717163086
986	CMCSA	1984-02-06	0.28166401386260986
987	CMCSA	1984-02-07	0.28898000717163086
988	CMCSA	1984-02-08	0.28166401386260986
989	CMCSA	1984-02-09	0.278005987405777
990	CMCSA	1984-02-10	0.2798349857330322
991	CMCSA	1984-02-13	0.278005987405777
992	CMCSA	1984-02-14	0.28532201051712036
993	CMCSA	1984-02-15	0.278005987405777
994	CMCSA	1984-02-16	0.2743479907512665
995	CMCSA	1984-02-17	0.2743479907512665
996	CMCSA	1984-02-21	0.2743479907512665
997	CMCSA	1984-02-22	0.2798349857330322
998	CMCSA	1984-02-23	0.278005987405777
999	CMCSA	1984-02-24	0.28166401386260986
1000	CMCSA	1984-02-27	0.29263800382614136
1001	CMCSA	1984-02-28	0.29263800382614136
1002	CMCSA	1984-02-29	0.29263800382614136
1003	CMCSA	1984-03-01	0.30361199378967285
1004	CMCSA	1984-03-02	0.29629600048065186
1005	CMCSA	1984-03-05	0.29263800382614136
1006	CMCSA	1984-03-06	0.28898000717163086
1007	CMCSA	1984-03-07	0.278005987405777
1008	CMCSA	1984-03-08	0.278005987405777
1009	CMCSA	1984-03-09	0.263374000787735
1010	CMCSA	1984-03-12	0.2560589909553528
1011	CMCSA	1984-03-13	0.2597169876098633
1012	CMCSA	1984-03-14	0.2524009943008423
1013	CMCSA	1984-03-15	0.263374000787735
1014	CMCSA	1984-03-16	0.270689994096756
1015	CMCSA	1984-03-19	0.2670319974422455
1016	CMCSA	1984-03-20	0.2743479907512665
1017	CMCSA	1984-03-21	0.278005987405777
1018	CMCSA	1984-03-22	0.2670319974422455
1019	CMCSA	1984-03-23	0.2743479907512665
1020	CMCSA	1984-03-26	0.2670319974422455
1021	CMCSA	1984-03-27	0.263374000787735
1022	CMCSA	1984-03-28	0.2670319974422455
1023	CMCSA	1984-03-29	0.270689994096756
1024	CMCSA	1984-03-30	0.270689994096756
1025	CMCSA	1984-04-02	0.26886099576950073
1026	CMCSA	1984-04-03	0.2743479907512665
1027	CMCSA	1984-04-04	0.26886099576950073
1028	CMCSA	1984-04-05	0.2670319974422455
1029	CMCSA	1984-04-06	0.2670319974422455
1030	CMCSA	1984-04-09	0.26886099576950073
1031	CMCSA	1984-04-10	0.2743479907512665
1032	CMCSA	1984-04-11	0.270689994096756
1033	CMCSA	1984-04-12	0.270689994096756
1034	CMCSA	1984-04-13	0.2743479907512665
1035	CMCSA	1984-04-16	0.27251899242401123
1036	CMCSA	1984-04-17	0.278005987405777
1037	CMCSA	1984-04-18	0.28166401386260986
1038	CMCSA	1984-04-19	0.28166401386260986
1039	CMCSA	1984-04-23	0.2743479907512665
1040	CMCSA	1984-04-24	0.278005987405777
1041	CMCSA	1984-04-25	0.2743479907512665
1042	CMCSA	1984-04-26	0.28532201051712036
1043	CMCSA	1984-04-27	0.29629600048065186
1044	CMCSA	1984-04-30	0.29629600048065186
1045	CMCSA	1984-05-01	0.29629600048065186
1046	CMCSA	1984-05-02	0.29995399713516235
1047	CMCSA	1984-05-03	0.29629600048065186
1048	CMCSA	1984-05-04	0.29629600048065186
1049	CMCSA	1984-05-07	0.30726999044418335
1050	CMCSA	1984-05-08	0.31092798709869385
1051	CMCSA	1984-05-09	0.30361199378967285
1052	CMCSA	1984-05-10	0.30361199378967285
1053	CMCSA	1984-05-11	0.30361199378967285
1054	CMCSA	1984-05-14	0.30361199378967285
1055	CMCSA	1984-05-15	0.30726999044418335
1056	CMCSA	1984-05-16	0.29995399713516235
1057	CMCSA	1984-05-17	0.29995399713516235
1058	CMCSA	1984-05-18	0.29995399713516235
1059	CMCSA	1984-05-21	0.29995399713516235
1060	CMCSA	1984-05-22	0.29629600048065186
1061	CMCSA	1984-05-23	0.29629600048065186
1062	CMCSA	1984-05-24	0.28532201051712036
1063	CMCSA	1984-05-25	0.278005987405777
1064	CMCSA	1984-05-29	0.2670319974422455
1065	CMCSA	1984-05-30	0.28166401386260986
1066	CMCSA	1984-05-31	0.278005987405777
1067	CMCSA	1984-06-01	0.28532201051712036
1068	CMCSA	1984-06-04	0.28166401386260986
1069	CMCSA	1984-06-05	0.28898000717163086
1070	CMCSA	1984-06-06	0.28898000717163086
1071	CMCSA	1984-06-07	0.29629600048065186
1072	CMCSA	1984-06-08	0.2944670021533966
1073	CMCSA	1984-06-11	0.29263800382614136
1074	CMCSA	1984-06-12	0.29629600048065186
1075	CMCSA	1984-06-13	0.29263800382614136
1076	CMCSA	1984-06-14	0.2981249988079071
1077	CMCSA	1984-06-15	0.29263800382614136
1078	CMCSA	1984-06-18	0.29995399713516235
1079	CMCSA	1984-06-19	0.31092798709869385
1080	CMCSA	1984-06-20	0.31824401021003723
1081	CMCSA	1984-06-21	0.31824401021003723
1082	CMCSA	1984-06-22	0.31824401021003723
1083	CMCSA	1984-06-25	0.32190200686454773
1084	CMCSA	1984-06-26	0.3292180001735687
1085	CMCSA	1984-06-27	0.3255600035190582
1086	CMCSA	1984-06-28	0.3255600035190582
1087	CMCSA	1984-06-29	0.3328759968280792
1088	CMCSA	1984-07-02	0.3511660099029541
1089	CMCSA	1984-07-03	0.3548240065574646
1090	CMCSA	1984-07-05	0.3548240065574646
1091	CMCSA	1984-07-06	0.3475080132484436
1092	CMCSA	1984-07-09	0.3475080132484436
1093	CMCSA	1984-07-10	0.3438499867916107
1094	CMCSA	1984-07-11	0.3401919901371002
1095	CMCSA	1984-07-12	0.3328759968280792
1096	CMCSA	1984-07-13	0.3347049951553345
1097	CMCSA	1984-07-16	0.3365339934825897
1098	CMCSA	1984-07-17	0.34202098846435547
1099	CMCSA	1984-07-18	0.34567898511886597
1100	CMCSA	1984-07-19	0.3438499867916107
1101	CMCSA	1984-07-20	0.3438499867916107
1102	CMCSA	1984-07-23	0.3475080132484436
1103	CMCSA	1984-07-24	0.3475080132484436
1104	CMCSA	1984-07-25	0.3401919901371002
1105	CMCSA	1984-07-26	0.3401919901371002
1106	CMCSA	1984-07-27	0.3401919901371002
1107	CMCSA	1984-07-30	0.34202098846435547
1108	CMCSA	1984-07-31	0.3438499867916107
1109	CMCSA	1984-08-01	0.3438499867916107
1110	CMCSA	1984-08-02	0.3511660099029541
1111	CMCSA	1984-08-03	0.3475080132484436
1112	CMCSA	1984-08-06	0.35665300488471985
1113	CMCSA	1984-08-07	0.3548240065574646
1114	CMCSA	1984-08-08	0.3511660099029541
1115	CMCSA	1984-08-09	0.3548240065574646
1116	CMCSA	1984-08-10	0.3584820032119751
1117	CMCSA	1984-08-13	0.3511660099029541
1118	CMCSA	1984-08-14	0.3511660099029541
1119	CMCSA	1984-08-15	0.3475080132484436
1120	CMCSA	1984-08-16	0.3548240065574646
1121	CMCSA	1984-08-17	0.3694559931755066
1122	CMCSA	1984-08-20	0.3657979965209961
1123	CMCSA	1984-08-21	0.3657979965209961
1124	CMCSA	1984-08-22	0.3767719864845276
1125	CMCSA	1984-08-23	0.38774600625038147
1126	CMCSA	1984-08-24	0.39140400290489197
1127	CMCSA	1984-08-27	0.3804300129413605
1128	CMCSA	1984-08-28	0.3767719864845276
1129	CMCSA	1984-08-29	0.3804300129413605
1130	CMCSA	1984-08-30	0.3767719864845276
1131	CMCSA	1984-08-31	0.3767719864845276
1132	CMCSA	1984-09-04	0.3804300129413605
1133	CMCSA	1984-09-05	0.3731139898300171
1134	CMCSA	1984-09-06	0.3767719864845276
1135	CMCSA	1984-09-07	0.39871999621391296
1136	CMCSA	1984-09-10	0.39140400290489197
1137	CMCSA	1984-09-11	0.39871999621391296
1138	CMCSA	1984-09-12	0.39506199955940247
1139	CMCSA	1984-09-13	0.4005489945411682
1140	CMCSA	1984-09-14	0.39871999621391296
1141	CMCSA	1984-09-17	0.40603598952293396
1142	CMCSA	1984-09-18	0.40603598952293396
1143	CMCSA	1984-09-19	0.41701000928878784
1144	CMCSA	1984-09-20	0.41701000928878784
1145	CMCSA	1984-09-21	0.41701000928878784
1146	CMCSA	1984-09-24	0.4005489945411682
1147	CMCSA	1984-09-25	0.39780500531196594
1148	CMCSA	1984-09-26	0.3923180103302002
1149	CMCSA	1984-09-27	0.3923180103302002
1150	CMCSA	1984-09-28	0.3895750045776367
1151	CMCSA	1984-10-01	0.3813439905643463
1152	CMCSA	1984-10-02	0.38683098554611206
1153	CMCSA	1984-10-03	0.39506199955940247
1154	CMCSA	1984-10-04	0.3923180103302002
1155	CMCSA	1984-10-05	0.3895750045776367
1156	CMCSA	1984-10-08	0.3895750045776367
1157	CMCSA	1984-10-09	0.3923180103302002
1158	CMCSA	1984-10-10	0.39780500531196594
1159	CMCSA	1984-10-11	0.39506199955940247
1160	CMCSA	1984-10-12	0.4005489945411682
1161	CMCSA	1984-10-15	0.3923180103302002
1162	CMCSA	1984-10-16	0.3923180103302002
1163	CMCSA	1984-10-17	0.39506199955940247
1164	CMCSA	1984-10-18	0.39506199955940247
1165	CMCSA	1984-10-19	0.4005489945411682
1166	CMCSA	1984-10-22	0.4005489945411682
1167	CMCSA	1984-10-23	0.39780500531196594
1168	CMCSA	1984-10-24	0.39780500531196594
1169	CMCSA	1984-10-25	0.39780500531196594
1170	CMCSA	1984-10-26	0.39780500531196594
1171	CMCSA	1984-10-29	0.4005489945411682
1172	CMCSA	1984-10-30	0.39780500531196594
1173	CMCSA	1984-10-31	0.3923180103302002
1174	CMCSA	1984-11-01	0.40603598952293396
1175	CMCSA	1984-11-02	0.4005489945411682
1176	CMCSA	1984-11-05	0.40877899527549744
1177	CMCSA	1984-11-06	0.41701000928878784
1178	CMCSA	1984-11-07	0.4115230143070221
1179	CMCSA	1984-11-08	0.4032920002937317
1180	CMCSA	1984-11-09	0.40877899527549744
1181	CMCSA	1984-11-12	0.4115230143070221
1182	CMCSA	1984-11-13	0.4142659902572632
1183	CMCSA	1984-11-14	0.4142659902572632
1184	CMCSA	1984-11-15	0.41701000928878784
1185	CMCSA	1984-11-16	0.4115230143070221
1186	CMCSA	1984-11-19	0.40877899527549744
1187	CMCSA	1984-11-20	0.4142659902572632
1188	CMCSA	1984-11-21	0.41701000928878784
1189	CMCSA	1984-11-23	0.42798399925231934
1190	CMCSA	1984-11-26	0.42524001002311707
1191	CMCSA	1984-11-27	0.4224970042705536
1192	CMCSA	1984-11-28	0.4307270050048828
1193	CMCSA	1984-11-29	0.4307270050048828
1194	CMCSA	1984-11-30	0.43621399998664856
1195	CMCSA	1984-12-03	0.4307270050048828
1196	CMCSA	1984-12-04	0.4307270050048828
1197	CMCSA	1984-12-05	0.43621399998664856
1198	CMCSA	1984-12-06	0.43895700573921204
1199	CMCSA	1984-12-07	0.44993099570274353
1200	CMCSA	1984-12-10	0.43895700573921204
1201	CMCSA	1984-12-11	0.43895700573921204
1202	CMCSA	1984-12-12	0.4417009949684143
1203	CMCSA	1984-12-13	0.4417009949684143
1204	CMCSA	1984-12-14	0.43621399998664856
1205	CMCSA	1984-12-17	0.4334709942340851
1206	CMCSA	1984-12-18	0.43895700573921204
1207	CMCSA	1984-12-19	0.43895700573921204
1208	CMCSA	1984-12-20	0.44718798995018005
1209	CMCSA	1984-12-21	0.4417009949684143
1210	CMCSA	1984-12-24	0.4417009949684143
1211	CMCSA	1984-12-26	0.43895700573921204
1212	CMCSA	1984-12-27	0.43621399998664856
1213	CMCSA	1984-12-28	0.43621399998664856
1214	CMCSA	1984-12-31	0.4417009949684143
1215	CMCSA	1985-01-02	0.43621399998664856
1216	CMCSA	1985-01-03	0.43895700573921204
1217	CMCSA	1985-01-04	0.4417009949684143
1218	CMCSA	1985-01-07	0.43895700573921204
1219	CMCSA	1985-01-08	0.4444440007209778
1220	CMCSA	1985-01-09	0.4417009949684143
1221	CMCSA	1985-01-10	0.44718798995018005
1222	CMCSA	1985-01-11	0.44718798995018005
1223	CMCSA	1985-01-14	0.44718798995018005
1224	CMCSA	1985-01-15	0.4526750147342682
1225	CMCSA	1985-01-16	0.4718790054321289
1226	CMCSA	1985-01-17	0.48559701442718506
1227	CMCSA	1985-01-18	0.4828529953956604
1228	CMCSA	1985-01-21	0.4938269853591919
1229	CMCSA	1985-01-22	0.4938269853591919
1230	CMCSA	1985-01-23	0.5130320191383362
1231	CMCSA	1985-01-24	0.5130320191383362
1232	CMCSA	1985-01-25	0.5130320191383362
1233	CMCSA	1985-01-28	0.5157750248908997
1234	CMCSA	1985-01-29	0.5130320191383362
1235	CMCSA	1985-01-30	0.5157750248908997
1236	CMCSA	1985-01-31	0.5157750248908997
1237	CMCSA	1985-02-01	0.5185189843177795
1238	CMCSA	1985-02-04	0.5157750248908997
1239	CMCSA	1985-02-05	0.5157750248908997
1240	CMCSA	1985-02-06	0.5185189843177795
1241	CMCSA	1985-02-07	0.5185189843177795
1242	CMCSA	1985-02-08	0.5185189843177795
1243	CMCSA	1985-02-11	0.5240049958229065
1244	CMCSA	1985-02-12	0.521261990070343
1245	CMCSA	1985-02-13	0.5267490148544312
1246	CMCSA	1985-02-14	0.5486969947814941
1247	CMCSA	1985-02-15	0.5788750052452087
1248	CMCSA	1985-02-19	0.5816190242767334
1249	CMCSA	1985-02-20	0.5816190242767334
1250	CMCSA	1985-02-21	0.5761319994926453
1251	CMCSA	1985-02-22	0.5706449747085571
1252	CMCSA	1985-02-25	0.5432100296020508
1253	CMCSA	1985-02-26	0.5432100296020508
1254	CMCSA	1985-02-27	0.5267490148544312
1255	CMCSA	1985-02-28	0.521261990070343
1256	CMCSA	1985-03-01	0.5322359800338745
1257	CMCSA	1985-03-04	0.5404660105705261
1258	CMCSA	1985-03-05	0.5404660105705261
1259	CMCSA	1985-03-06	0.5459529757499695
1260	CMCSA	1985-03-07	0.5514400005340576
1261	CMCSA	1985-03-08	0.5486969947814941
1262	CMCSA	1985-03-11	0.5459529757499695
1263	CMCSA	1985-03-12	0.5404660105705261
1264	CMCSA	1985-03-13	0.5377230048179626
1265	CMCSA	1985-03-14	0.5294920206069946
1266	CMCSA	1985-03-15	0.5267490148544312
1267	CMCSA	1985-03-18	0.5267490148544312
1268	CMCSA	1985-03-19	0.5486969947814941
1269	CMCSA	1985-03-20	0.5596709847450256
1270	CMCSA	1985-03-21	0.5596709847450256
1271	CMCSA	1985-03-22	0.5679010152816772
1272	CMCSA	1985-03-25	0.5733879804611206
1273	CMCSA	1985-03-26	0.5514400005340576
1274	CMCSA	1985-03-27	0.5733879804611206
1275	CMCSA	1985-03-28	0.5733879804611206
1276	CMCSA	1985-03-29	0.5569270253181458
1277	CMCSA	1985-04-01	0.5596709847450256
1278	CMCSA	1985-04-02	0.5569270253181458
1279	CMCSA	1985-04-03	0.5541840195655823
1280	CMCSA	1985-04-04	0.5541840195655823
1281	CMCSA	1985-04-08	0.5569270253181458
1282	CMCSA	1985-04-09	0.5569270253181458
1283	CMCSA	1985-04-10	0.5651580095291138
1284	CMCSA	1985-04-11	0.5788750052452087
1285	CMCSA	1985-04-12	0.5898489952087402
1286	CMCSA	1985-04-15	0.5871059894561768
1287	CMCSA	1985-04-16	0.5953360199928284
1288	CMCSA	1985-04-17	0.5953360199928284
1289	CMCSA	1985-04-18	0.5925930142402649
1290	CMCSA	1985-04-19	0.5898489952087402
1291	CMCSA	1985-04-22	0.5788750052452087
1292	CMCSA	1985-04-23	0.5843619704246521
1293	CMCSA	1985-04-24	0.5871059894561768
1294	CMCSA	1985-04-25	0.5816190242767334
1295	CMCSA	1985-04-26	0.5898489952087402
1296	CMCSA	1985-04-29	0.5843619704246521
1297	CMCSA	1985-04-30	0.5898489952087402
1298	CMCSA	1985-05-01	0.5843619704246521
1299	CMCSA	1985-05-02	0.5871059894561768
1300	CMCSA	1985-05-03	0.5871059894561768
1301	CMCSA	1985-05-06	0.5816190242767334
1302	CMCSA	1985-05-07	0.5871059894561768
1303	CMCSA	1985-05-08	0.5843619704246521
1304	CMCSA	1985-05-09	0.5925930142402649
1305	CMCSA	1985-05-10	0.5953360199928284
1306	CMCSA	1985-05-13	0.5898489952087402
1307	CMCSA	1985-05-14	0.5925930142402649
1308	CMCSA	1985-05-15	0.5980799794197083
1309	CMCSA	1985-05-16	0.6035670042037964
1310	CMCSA	1985-05-17	0.6090530157089233
1311	CMCSA	1985-05-20	0.6227710247039795
1312	CMCSA	1985-05-21	0.6310009956359863
1313	CMCSA	1985-05-22	0.6282579898834229
1314	CMCSA	1985-05-23	0.6172839999198914
1315	CMCSA	1985-05-24	0.6227710247039795
1316	CMCSA	1985-05-28	0.6255139708518982
1317	CMCSA	1985-05-29	0.6282579898834229
1318	CMCSA	1985-05-30	0.6255139708518982
1319	CMCSA	1985-05-31	0.6392319798469543
1320	CMCSA	1985-06-03	0.6447190046310425
1321	CMCSA	1985-06-04	0.647462010383606
1322	CMCSA	1985-06-05	0.6584360003471375
1323	CMCSA	1985-06-06	0.669409990310669
1324	CMCSA	1985-06-07	0.6748970150947571
1325	CMCSA	1985-06-10	0.6721540093421936
1326	CMCSA	1985-06-11	0.6502060294151306
1327	CMCSA	1985-06-12	0.655692994594574
1328	CMCSA	1985-06-13	0.6529489755630493
1329	CMCSA	1985-06-14	0.6584360003471375
1330	CMCSA	1985-06-17	0.6584360003471375
1331	CMCSA	1985-06-18	0.6529489755630493
1332	CMCSA	1985-06-19	0.6529489755630493
1333	CMCSA	1985-06-20	0.6584360003471375
1334	CMCSA	1985-06-21	0.6584360003471375
1335	CMCSA	1985-06-24	0.6584360003471375
1336	CMCSA	1985-06-25	0.655692994594574
1337	CMCSA	1985-06-26	0.6611800193786621
1338	CMCSA	1985-06-27	0.6611800193786621
1339	CMCSA	1985-06-28	0.6748970150947571
1340	CMCSA	1985-07-01	0.6831279993057251
1341	CMCSA	1985-07-02	0.6831279993057251
1342	CMCSA	1985-07-03	0.6790120005607605
1343	CMCSA	1985-07-05	0.6790120005607605
1344	CMCSA	1985-07-08	0.6790120005607605
1345	CMCSA	1985-07-09	0.6748970150947571
1346	CMCSA	1985-07-10	0.6790120005607605
1347	CMCSA	1985-07-11	0.6748970150947571
1348	CMCSA	1985-07-12	0.6790120005607605
1349	CMCSA	1985-07-15	0.6748970150947571
1350	CMCSA	1985-07-16	0.6831279993057251
1351	CMCSA	1985-07-17	0.6790120005607605
1352	CMCSA	1985-07-18	0.6584360003471375
1353	CMCSA	1985-07-19	0.6584360003471375
1354	CMCSA	1985-07-22	0.6419749855995178
1355	CMCSA	1985-07-23	0.6255139708518982
1356	CMCSA	1985-07-24	0.6008229851722717
1357	CMCSA	1985-07-25	0.6255139708518982
1358	CMCSA	1985-07-26	0.6584360003471375
1359	CMCSA	1985-07-29	0.6625509858131409
1360	CMCSA	1985-07-30	0.654321014881134
1361	CMCSA	1985-07-31	0.654321014881134
1362	CMCSA	1985-08-01	0.6419749855995178
1363	CMCSA	1985-08-02	0.6419749855995178
1364	CMCSA	1985-08-05	0.6419749855995178
1365	CMCSA	1985-08-06	0.6296300292015076
1366	CMCSA	1985-08-07	0.6172839999198914
1367	CMCSA	1985-08-08	0.6131690144538879
1368	CMCSA	1985-08-09	0.6172839999198914
1369	CMCSA	1985-08-12	0.6090530157089233
1370	CMCSA	1985-08-13	0.5925930142402649
1371	CMCSA	1985-08-14	0.5925930142402649
1372	CMCSA	1985-08-15	0.5843619704246521
1373	CMCSA	1985-08-16	0.5843619704246521
1374	CMCSA	1985-08-19	0.5679010152816772
1375	CMCSA	1985-08-20	0.5925930142402649
1376	CMCSA	1985-08-21	0.5884770154953003
1377	CMCSA	1985-08-22	0.5720160007476807
1378	CMCSA	1985-08-23	0.5843619704246521
1379	CMCSA	1985-08-26	0.5967079997062683
1380	CMCSA	1985-08-27	0.6131690144538879
1381	CMCSA	1985-08-28	0.633745014667511
1382	CMCSA	1985-08-29	0.6419749855995178
1383	CMCSA	1985-08-30	0.6419749855995178
1384	CMCSA	1985-09-03	0.654321014881134
1385	CMCSA	1985-09-04	0.6707820296287537
1386	CMCSA	1985-09-05	0.6625509858131409
1387	CMCSA	1985-09-06	0.6707820296287537
1388	CMCSA	1985-09-09	0.6625509858131409
1389	CMCSA	1985-09-10	0.6584360003471375
1390	CMCSA	1985-09-11	0.654321014881134
1391	CMCSA	1985-09-12	0.6625509858131409
1392	CMCSA	1985-09-13	0.6460909843444824
1393	CMCSA	1985-09-16	0.6460909843444824
1394	CMCSA	1985-09-17	0.6213989853858948
1395	CMCSA	1985-09-18	0.6213989853858948
1396	CMCSA	1985-09-19	0.633745014667511
1397	CMCSA	1985-09-20	0.6296300292015076
1398	CMCSA	1985-09-23	0.6378600001335144
1399	CMCSA	1985-09-24	0.6419749855995178
1400	CMCSA	1985-09-25	0.6296300292015076
1401	CMCSA	1985-09-26	0.6255139708518982
1402	CMCSA	1985-09-30	0.6172839999198914
1403	CMCSA	1985-10-01	0.6255139708518982
1404	CMCSA	1985-10-02	0.6213989853858948
1405	CMCSA	1985-10-03	0.633745014667511
1406	CMCSA	1985-10-04	0.6255139708518982
1407	CMCSA	1985-10-07	0.6255139708518982
1408	CMCSA	1985-10-08	0.6255139708518982
1409	CMCSA	1985-10-09	0.6296300292015076
1410	CMCSA	1985-10-10	0.633745014667511
1411	CMCSA	1985-10-11	0.654321014881134
1412	CMCSA	1985-10-14	0.6584360003471375
1413	CMCSA	1985-10-15	0.6584360003471375
1414	CMCSA	1985-10-16	0.6584360003471375
1415	CMCSA	1985-10-17	0.6625509858131409
1416	CMCSA	1985-10-18	0.654321014881134
1417	CMCSA	1985-10-21	0.6502060294151306
1418	CMCSA	1985-10-22	0.6419749855995178
1419	CMCSA	1985-10-23	0.6419749855995178
1420	CMCSA	1985-10-24	0.633745014667511
1421	CMCSA	1985-10-25	0.6255139708518982
1422	CMCSA	1985-10-28	0.6296300292015076
1423	CMCSA	1985-10-29	0.6460909843444824
1424	CMCSA	1985-10-30	0.6625509858131409
1425	CMCSA	1985-10-31	0.6378600001335144
1426	CMCSA	1985-11-01	0.6460909843444824
1427	CMCSA	1985-11-04	0.6502060294151306
1428	CMCSA	1985-11-05	0.6460909843444824
1429	CMCSA	1985-11-06	0.6378600001335144
1430	CMCSA	1985-11-07	0.6460909843444824
1431	CMCSA	1985-11-08	0.6460909843444824
1432	CMCSA	1985-11-11	0.6460909843444824
1433	CMCSA	1985-11-12	0.6584360003471375
1434	CMCSA	1985-11-13	0.654321014881134
1435	CMCSA	1985-11-14	0.6625509858131409
1436	CMCSA	1985-11-15	0.654321014881134
1437	CMCSA	1985-11-18	0.654321014881134
1438	CMCSA	1985-11-19	0.6419749855995178
1439	CMCSA	1985-11-20	0.654321014881134
1440	CMCSA	1985-11-21	0.654321014881134
1441	CMCSA	1985-11-22	0.6502060294151306
1442	CMCSA	1985-11-25	0.654321014881134
1443	CMCSA	1985-11-26	0.6460909843444824
1444	CMCSA	1985-11-27	0.6584360003471375
1445	CMCSA	1985-11-29	0.6790120005607605
1446	CMCSA	1985-12-02	0.6831279993057251
1447	CMCSA	1985-12-03	0.6707820296287537
1448	CMCSA	1985-12-04	0.6872429847717285
1449	CMCSA	1985-12-05	0.6954730153083801
1450	CMCSA	1985-12-06	0.6831279993057251
1451	CMCSA	1985-12-09	0.6913579702377319
1452	CMCSA	1985-12-10	0.7078189849853516
1453	CMCSA	1985-12-11	0.7283949851989746
1454	CMCSA	1985-12-12	0.7736629843711853
1455	CMCSA	1985-12-13	0.8065840005874634
1456	CMCSA	1985-12-16	0.810699999332428
1457	CMCSA	1985-12-17	0.7983540296554565
1458	CMCSA	1985-12-18	0.7942389845848083
1459	CMCSA	1985-12-19	0.7654320001602173
1460	CMCSA	1985-12-20	0.7448559999465942
1461	CMCSA	1985-12-23	0.7283949851989746
1462	CMCSA	1985-12-24	0.7242799997329712
1463	CMCSA	1985-12-26	0.7407410144805908
1464	CMCSA	1985-12-27	0.7407410144805908
1465	CMCSA	1985-12-30	0.7407410144805908
1466	CMCSA	1985-12-31	0.7366260290145874
1467	CMCSA	1986-01-02	0.7242799997329712
1468	CMCSA	1986-01-03	0.7283949851989746
1469	CMCSA	1986-01-06	0.7201650142669678
1470	CMCSA	1986-01-07	0.7283949851989746
1471	CMCSA	1986-01-08	0.732509970664978
1472	CMCSA	1986-01-09	0.7283949851989746
1473	CMCSA	1986-01-10	0.7407410144805908
1474	CMCSA	1986-01-13	0.7448559999465942
1475	CMCSA	1986-01-14	0.7572020292282104
1476	CMCSA	1986-01-15	0.7695469856262207
1477	CMCSA	1986-01-16	0.7572020292282104
1478	CMCSA	1986-01-17	0.7530859708786011
1479	CMCSA	1986-01-20	0.7489709854125977
1480	CMCSA	1986-01-21	0.7283949851989746
1481	CMCSA	1986-01-22	0.7283949851989746
1482	CMCSA	1986-01-23	0.732509970664978
1483	CMCSA	1986-01-24	0.7366260290145874
1484	CMCSA	1986-01-27	0.7366260290145874
1485	CMCSA	1986-01-28	0.7448559999465942
1486	CMCSA	1986-01-29	0.7448559999465942
1487	CMCSA	1986-01-30	0.7407410144805908
1488	CMCSA	1986-01-31	0.7613170146942139
1489	CMCSA	1986-02-03	0.7654320001602173
1490	CMCSA	1986-02-04	0.7530859708786011
1491	CMCSA	1986-02-05	0.7448559999465942
1492	CMCSA	1986-02-06	0.7530859708786011
1493	CMCSA	1986-02-07	0.7448559999465942
1494	CMCSA	1986-02-10	0.7448559999465942
1495	CMCSA	1986-02-11	0.7613170146942139
1496	CMCSA	1986-02-12	0.7654320001602173
1497	CMCSA	1986-02-13	0.7695469856262207
1498	CMCSA	1986-02-14	0.7736629843711853
1499	CMCSA	1986-02-18	0.7818930149078369
1500	CMCSA	1986-02-19	0.7942389845848083
1501	CMCSA	1986-02-20	0.8189299702644348
1502	CMCSA	1986-02-21	0.8518519997596741
1503	CMCSA	1986-02-24	0.8353909850120544
1504	CMCSA	1986-02-25	0.831275999546051
1505	CMCSA	1986-02-26	0.8518519997596741
1506	CMCSA	1986-02-27	0.8353909850120544
1507	CMCSA	1986-02-28	0.823045015335083
1508	CMCSA	1986-03-03	0.8271600008010864
1509	CMCSA	1986-03-04	0.8395059704780579
1510	CMCSA	1986-03-05	0.8395059704780579
1511	CMCSA	1986-03-06	0.8353909850120544
1512	CMCSA	1986-03-07	0.8353909850120544
1513	CMCSA	1986-03-10	0.8518519997596741
1514	CMCSA	1986-03-11	0.8559669852256775
1515	CMCSA	1986-03-12	0.880657970905304
1516	CMCSA	1986-03-13	0.8765429854393005
1517	CMCSA	1986-03-14	0.8724279999732971
1518	CMCSA	1986-03-17	0.8477370142936707
1519	CMCSA	1986-03-18	0.8395059704780579
1520	CMCSA	1986-03-19	0.831275999546051
1521	CMCSA	1986-03-20	0.8189299702644348
1522	CMCSA	1986-03-21	0.810699999332428
1523	CMCSA	1986-03-24	0.8148149847984314
1524	CMCSA	1986-03-25	0.843621015548706
1525	CMCSA	1986-03-26	0.8559669852256775
1526	CMCSA	1986-03-27	0.8641980290412903
1527	CMCSA	1986-03-31	0.8477370142936707
1528	CMCSA	1986-04-01	0.843621015548706
1529	CMCSA	1986-04-02	0.843621015548706
1530	CMCSA	1986-04-03	0.843621015548706
1531	CMCSA	1986-04-04	0.8353909850120544
1532	CMCSA	1986-04-07	0.831275999546051
1533	CMCSA	1986-04-08	0.843621015548706
1534	CMCSA	1986-04-09	0.8559669852256775
1535	CMCSA	1986-04-10	0.8518519997596741
1536	CMCSA	1986-04-11	0.8600819706916809
1537	CMCSA	1986-04-14	0.8641980290412903
1538	CMCSA	1986-04-15	0.8559669852256775
1539	CMCSA	1986-04-16	0.8641980290412903
1540	CMCSA	1986-04-17	0.8559669852256775
1541	CMCSA	1986-04-18	0.8641980290412903
1542	CMCSA	1986-04-21	0.8683130145072937
1543	CMCSA	1986-04-22	0.8600819706916809
1544	CMCSA	1986-04-23	0.8683130145072937
1545	CMCSA	1986-04-24	0.8683130145072937
1546	CMCSA	1986-04-25	0.8559669852256775
1547	CMCSA	1986-04-28	0.8477370142936707
1548	CMCSA	1986-04-29	0.8559669852256775
1549	CMCSA	1986-04-30	0.8518519997596741
1550	CMCSA	1986-05-01	0.8477370142936707
1551	CMCSA	1986-05-02	0.8477370142936707
1552	CMCSA	1986-05-05	0.8477370142936707
1553	CMCSA	1986-05-06	0.8477370142936707
1554	CMCSA	1986-05-07	0.8395059704780579
1555	CMCSA	1986-05-08	0.843621015548706
1556	CMCSA	1986-05-09	0.831275999546051
1557	CMCSA	1986-05-12	0.8065840005874634
1558	CMCSA	1986-05-13	0.823045015335083
1559	CMCSA	1986-05-14	0.831275999546051
1560	CMCSA	1986-05-15	0.8395059704780579
1561	CMCSA	1986-05-16	0.843621015548706
1562	CMCSA	1986-05-19	0.843621015548706
1563	CMCSA	1986-05-20	0.843621015548706
1564	CMCSA	1986-05-21	0.8353909850120544
1565	CMCSA	1986-05-22	0.8395059704780579
1566	CMCSA	1986-05-23	0.8518519997596741
1567	CMCSA	1986-05-27	0.8271600008010864
1568	CMCSA	1986-05-28	0.8395059704780579
1569	CMCSA	1986-05-29	0.8477370142936707
1570	CMCSA	1986-05-30	0.8683130145072937
1571	CMCSA	1986-06-02	0.8641980290412903
1572	CMCSA	1986-06-03	0.8641980290412903
1573	CMCSA	1986-06-04	0.8724279999732971
1574	CMCSA	1986-06-05	0.9135800004005432
1575	CMCSA	1986-06-06	0.9506170153617859
1576	CMCSA	1986-06-09	0.9135800004005432
1577	CMCSA	1986-06-10	0.9012349843978882
1578	CMCSA	1986-06-11	0.8971189856529236
1579	CMCSA	1986-06-12	0.9341560006141663
1580	CMCSA	1986-06-13	0.9506170153617859
1581	CMCSA	1986-06-16	0.9341560006141663
1582	CMCSA	1986-06-17	0.9259260296821594
1583	CMCSA	1986-06-18	0.9176949858665466
1584	CMCSA	1986-06-19	0.9341560006141663
1585	CMCSA	1986-06-20	0.9176949858665466
1586	CMCSA	1986-06-23	0.9135800004005432
1587	CMCSA	1986-06-24	0.9053500294685364
1588	CMCSA	1986-06-25	0.8847740292549133
1589	CMCSA	1986-06-26	0.8930040001869202
1590	CMCSA	1986-06-27	0.8930040001869202
1591	CMCSA	1986-06-30	0.9176949858665466
1592	CMCSA	1986-07-01	0.9547330141067505
1593	CMCSA	1986-07-02	0.9711930155754089
1594	CMCSA	1986-07-03	0.9917700290679932
1595	CMCSA	1986-07-07	0.9588479995727539
1596	CMCSA	1986-07-08	0.9176949858665466
1597	CMCSA	1986-07-09	0.9176949858665466
1598	CMCSA	1986-07-10	0.9176949858665466
1599	CMCSA	1986-07-11	0.9094650149345398
1600	CMCSA	1986-07-14	0.8600819706916809
1601	CMCSA	1986-07-15	0.8395059704780579
1602	CMCSA	1986-07-16	0.8765429854393005
1603	CMCSA	1986-07-17	0.8847740292549133
1604	CMCSA	1986-07-18	0.880657970905304
1605	CMCSA	1986-07-21	0.8683130145072937
1606	CMCSA	1986-07-22	0.8641980290412903
1607	CMCSA	1986-07-23	0.8641980290412903
1608	CMCSA	1986-07-24	0.8395059704780579
1609	CMCSA	1986-07-25	0.8353909850120544
1610	CMCSA	1986-07-28	0.8271600008010864
1611	CMCSA	1986-07-29	0.8189299702644348
1612	CMCSA	1986-07-30	0.8148149847984314
1613	CMCSA	1986-07-31	0.8271600008010864
1614	CMCSA	1986-08-01	0.843621015548706
1615	CMCSA	1986-08-04	0.823045015335083
1616	CMCSA	1986-08-05	0.823045015335083
1617	CMCSA	1986-08-06	0.8189299702644348
1618	CMCSA	1986-08-07	0.8189299702644348
1619	CMCSA	1986-08-08	0.8271600008010864
1620	CMCSA	1986-08-11	0.8353909850120544
1621	CMCSA	1986-08-12	0.8641980290412903
1622	CMCSA	1986-08-13	0.8971189856529236
1623	CMCSA	1986-08-14	0.8847740292549133
1624	CMCSA	1986-08-15	0.8888890147209167
1625	CMCSA	1986-08-18	0.8724279999732971
1626	CMCSA	1986-08-19	0.8641980290412903
1627	CMCSA	1986-08-20	0.8641980290412903
1628	CMCSA	1986-08-21	0.8477370142936707
1629	CMCSA	1986-08-22	0.8477370142936707
1630	CMCSA	1986-08-25	0.843621015548706
1631	CMCSA	1986-08-26	0.8600819706916809
1632	CMCSA	1986-08-27	0.8765429854393005
1633	CMCSA	1986-08-28	0.8765429854393005
1634	CMCSA	1986-08-29	0.8765429854393005
1635	CMCSA	1986-09-02	0.8724279999732971
1636	CMCSA	1986-09-03	0.8600819706916809
1637	CMCSA	1986-09-04	0.9012349843978882
1638	CMCSA	1986-09-05	0.9012349843978882
1639	CMCSA	1986-09-08	0.8477370142936707
1640	CMCSA	1986-09-09	0.8271600008010864
1641	CMCSA	1986-09-10	0.8518519997596741
1642	CMCSA	1986-09-11	0.80246901512146
1643	CMCSA	1986-09-12	0.7736629843711853
1644	CMCSA	1986-09-15	0.7777780294418335
1645	CMCSA	1986-09-16	0.7777780294418335
1646	CMCSA	1986-09-17	0.7901229858398438
1647	CMCSA	1986-09-18	0.7777780294418335
1648	CMCSA	1986-09-19	0.7860080003738403
1649	CMCSA	1986-09-22	0.7983540296554565
1650	CMCSA	1986-09-23	0.80246901512146
1651	CMCSA	1986-09-24	0.831275999546051
1652	CMCSA	1986-09-25	0.831275999546051
1653	CMCSA	1986-09-26	0.8271600008010864
1654	CMCSA	1986-09-29	0.8189299702644348
1655	CMCSA	1986-09-30	0.8353909850120544
1656	CMCSA	1986-10-01	0.8477370142936707
1657	CMCSA	1986-10-02	0.8477370142936707
1658	CMCSA	1986-10-03	0.8353909850120544
1659	CMCSA	1986-10-06	0.843621015548706
1660	CMCSA	1986-10-07	0.843621015548706
1661	CMCSA	1986-10-08	0.8353909850120544
1662	CMCSA	1986-10-09	0.831275999546051
1663	CMCSA	1986-10-10	0.831275999546051
1664	CMCSA	1986-10-13	0.831275999546051
1665	CMCSA	1986-10-14	0.823045015335083
1666	CMCSA	1986-10-15	0.831275999546051
1667	CMCSA	1986-10-16	0.8765429854393005
1668	CMCSA	1986-10-17	0.8600819706916809
1669	CMCSA	1986-10-20	0.843621015548706
1670	CMCSA	1986-10-21	0.8518519997596741
1671	CMCSA	1986-10-22	0.8600819706916809
1672	CMCSA	1986-10-23	0.8724279999732971
1673	CMCSA	1986-10-24	0.8641980290412903
1674	CMCSA	1986-10-27	0.8641980290412903
1675	CMCSA	1986-10-28	0.8600819706916809
1676	CMCSA	1986-10-29	0.8600819706916809
1677	CMCSA	1986-10-30	0.880657970905304
1678	CMCSA	1986-10-31	0.8765429854393005
1679	CMCSA	1986-11-03	0.8971189856529236
1680	CMCSA	1986-11-04	0.8847740292549133
1681	CMCSA	1986-11-05	0.8888890147209167
1682	CMCSA	1986-11-06	0.8888890147209167
1683	CMCSA	1986-11-07	0.8930040001869202
1684	CMCSA	1986-11-10	0.8724279999732971
1685	CMCSA	1986-11-11	0.8888890147209167
1686	CMCSA	1986-11-12	0.8683130145072937
1687	CMCSA	1986-11-13	0.8641980290412903
1688	CMCSA	1986-11-14	0.8683130145072937
1689	CMCSA	1986-11-17	0.8683130145072937
1690	CMCSA	1986-11-18	0.8559669852256775
1691	CMCSA	1986-11-19	0.8271600008010864
1692	CMCSA	1986-11-20	0.8353909850120544
1693	CMCSA	1986-11-21	0.8683130145072937
1694	CMCSA	1986-11-24	0.8724279999732971
1695	CMCSA	1986-11-25	0.8888890147209167
1696	CMCSA	1986-11-26	0.8765429854393005
1697	CMCSA	1986-11-28	0.8724279999732971
1698	CMCSA	1986-12-01	0.8724279999732971
1699	CMCSA	1986-12-02	0.8765429854393005
1700	CMCSA	1986-12-03	0.880657970905304
1701	CMCSA	1986-12-04	0.8847740292549133
1702	CMCSA	1986-12-05	0.8765429854393005
1703	CMCSA	1986-12-08	0.8765429854393005
1704	CMCSA	1986-12-09	0.8888890147209167
1705	CMCSA	1986-12-10	0.8971189856529236
1706	CMCSA	1986-12-11	0.8888890147209167
1707	CMCSA	1986-12-12	0.8847740292549133
1708	CMCSA	1986-12-15	0.8724279999732971
1709	CMCSA	1986-12-16	0.880657970905304
1710	CMCSA	1986-12-17	0.8847740292549133
1711	CMCSA	1986-12-18	0.8888890147209167
1712	CMCSA	1986-12-19	0.8950620293617249
1713	CMCSA	1986-12-22	0.8888890147209167
1714	CMCSA	1986-12-23	0.8827160000801086
1715	CMCSA	1986-12-24	0.8888890147209167
1716	CMCSA	1986-12-26	0.8827160000801086
1717	CMCSA	1986-12-29	0.8641980290412903
1718	CMCSA	1986-12-30	0.8580250144004822
1719	CMCSA	1986-12-31	0.845678985118866
1720	CMCSA	1987-01-02	0.8765429854393005
1721	CMCSA	1987-01-05	0.9197530150413513
1722	CMCSA	1987-01-06	0.9259260296821594
1723	CMCSA	1987-01-07	0.9506170153617859
1724	CMCSA	1987-01-08	0.9506170153617859
1725	CMCSA	1987-01-09	0.9567899703979492
1726	CMCSA	1987-01-12	1.006173014640808
1727	CMCSA	1987-01-13	0.9938269853591919
1728	CMCSA	1987-01-14	0.9876539707183838
1729	CMCSA	1987-01-15	0.9814810156822205
1730	CMCSA	1987-01-16	0.9629629850387573
1731	CMCSA	1987-01-19	0.9753090143203735
1732	CMCSA	1987-01-20	0.9506170153617859
1733	CMCSA	1987-01-21	0.9567899703979492
1734	CMCSA	1987-01-22	0.9629629850387573
1735	CMCSA	1987-01-23	0.9629629850387573
1736	CMCSA	1987-01-26	0.9691359996795654
1737	CMCSA	1987-01-27	0.9567899703979492
1738	CMCSA	1987-01-28	0.9691359996795654
1739	CMCSA	1987-01-29	0.9691359996795654
1740	CMCSA	1987-01-30	0.9567899703979492
1741	CMCSA	1987-02-02	0.9876539707183838
1742	CMCSA	1987-02-03	1.0185190439224243
1743	CMCSA	1987-02-04	1.0493830442428589
1744	CMCSA	1987-02-05	1.0370370149612427
1745	CMCSA	1987-02-06	1.0432100296020508
1746	CMCSA	1987-02-09	1.0185190439224243
1747	CMCSA	1987-02-10	1.006173014640808
1748	CMCSA	1987-02-11	1.0308640003204346
1749	CMCSA	1987-02-12	1.0432100296020508
1750	CMCSA	1987-02-13	1.0493830442428589
1751	CMCSA	1987-02-17	1.0987650156021118
1752	CMCSA	1987-02-18	1.0864200592041016
1753	CMCSA	1987-02-19	1.0802470445632935
1754	CMCSA	1987-02-20	1.0679010152816772
1755	CMCSA	1987-02-23	1.0617280006408691
1756	CMCSA	1987-02-24	1.0740740299224854
1757	CMCSA	1987-02-25	1.0864200592041016
1758	CMCSA	1987-02-26	1.0925929546356201
1759	CMCSA	1987-02-27	1.0864200592041016
1760	CMCSA	1987-03-02	1.0864200592041016
1761	CMCSA	1987-03-03	1.0802470445632935
1762	CMCSA	1987-03-04	1.1172840595245361
1763	CMCSA	1987-03-05	1.1172840595245361
1764	CMCSA	1987-03-06	1.1358020305633545
1765	CMCSA	1987-03-09	1.1296299695968628
1766	CMCSA	1987-03-10	1.1358020305633545
1767	CMCSA	1987-03-11	1.1358020305633545
1768	CMCSA	1987-03-12	1.1481479406356812
1769	CMCSA	1987-03-13	1.1172840595245361
1770	CMCSA	1987-03-16	1.1234569549560547
1771	CMCSA	1987-03-17	1.1234569549560547
1772	CMCSA	1987-03-18	1.1172840595245361
1773	CMCSA	1987-03-19	1.1234569549560547
1774	CMCSA	1987-03-20	1.1172840595245361
1775	CMCSA	1987-03-23	1.1234569549560547
1776	CMCSA	1987-03-24	1.1234569549560547
1777	CMCSA	1987-03-25	1.1296299695968628
1778	CMCSA	1987-03-26	1.1296299695968628
1779	CMCSA	1987-03-27	1.1234569549560547
1780	CMCSA	1987-03-30	1.0740740299224854
1781	CMCSA	1987-03-31	1.0802470445632935
1782	CMCSA	1987-04-01	1.0617280006408691
1783	CMCSA	1987-04-02	1.0802470445632935
1784	CMCSA	1987-04-03	1.1358020305633545
1785	CMCSA	1987-04-06	1.1234569549560547
1786	CMCSA	1987-04-07	1.1234569549560547
1787	CMCSA	1987-04-08	1.1172840595245361
1788	CMCSA	1987-04-09	1.0987650156021118
1789	CMCSA	1987-04-10	1.0493830442428589
1790	CMCSA	1987-04-13	1.0432100296020508
1791	CMCSA	1987-04-14	1.0
1792	CMCSA	1987-04-15	0.9814810156822205
1793	CMCSA	1987-04-16	1.006173014640808
1794	CMCSA	1987-04-20	1.0246909856796265
1795	CMCSA	1987-04-21	1.0432100296020508
1796	CMCSA	1987-04-22	1.0493830442428589
1797	CMCSA	1987-04-23	1.0308640003204346
1798	CMCSA	1987-04-24	1.0185190439224243
1799	CMCSA	1987-04-27	0.9938269853591919
1800	CMCSA	1987-04-28	0.9753090143203735
1801	CMCSA	1987-04-29	0.9938269853591919
1802	CMCSA	1987-04-30	1.0
1803	CMCSA	1987-05-01	0.9938269853591919
1804	CMCSA	1987-05-04	0.9814810156822205
1805	CMCSA	1987-05-05	0.9876539707183838
1806	CMCSA	1987-05-06	0.9876539707183838
1807	CMCSA	1987-05-07	1.0
1808	CMCSA	1987-05-08	1.0
1809	CMCSA	1987-05-11	1.0308640003204346
1810	CMCSA	1987-05-12	1.0308640003204346
1811	CMCSA	1987-05-13	1.006173014640808
1812	CMCSA	1987-05-14	1.006173014640808
1813	CMCSA	1987-05-15	0.9938269853591919
1814	CMCSA	1987-05-18	1.0
1815	CMCSA	1987-05-19	0.9876539707183838
1816	CMCSA	1987-05-20	0.9814810156822205
1817	CMCSA	1987-05-21	1.0
1818	CMCSA	1987-05-22	1.0370370149612427
1819	CMCSA	1987-05-26	1.0987650156021118
1820	CMCSA	1987-05-27	1.0987650156021118
1821	CMCSA	1987-05-28	1.1419750452041626
1822	CMCSA	1987-05-29	1.1728399991989136
1823	CMCSA	1987-06-01	1.1296299695968628
1824	CMCSA	1987-06-02	1.1358020305633545
1825	CMCSA	1987-06-03	1.1604939699172974
1826	CMCSA	1987-06-04	1.2098770141601562
1827	CMCSA	1987-06-05	1.2283949851989746
1828	CMCSA	1987-06-08	1.246914029121399
1829	CMCSA	1987-06-09	1.2283949851989746
1830	CMCSA	1987-06-10	1.191357970237732
1831	CMCSA	1987-06-11	1.191357970237732
1832	CMCSA	1987-06-12	1.1851849555969238
1833	CMCSA	1987-06-15	1.1666669845581055
1834	CMCSA	1987-06-16	1.191357970237732
1835	CMCSA	1987-06-17	1.2222219705581665
1836	CMCSA	1987-06-18	1.2037039995193481
1837	CMCSA	1987-06-19	1.2098770141601562
1838	CMCSA	1987-06-22	1.2098770141601562
1839	CMCSA	1987-06-23	1.1790119409561157
1840	CMCSA	1987-06-24	1.191357970237732
1841	CMCSA	1987-06-25	1.191357970237732
1842	CMCSA	1987-06-26	1.1851849555969238
1843	CMCSA	1987-06-29	1.1666669845581055
1844	CMCSA	1987-06-30	1.1604939699172974
1845	CMCSA	1987-07-01	1.1543209552764893
1846	CMCSA	1987-07-02	1.1481479406356812
1847	CMCSA	1987-07-06	1.1481479406356812
1848	CMCSA	1987-07-07	1.1851849555969238
1849	CMCSA	1987-07-08	1.19753098487854
1850	CMCSA	1987-07-09	1.19753098487854
1851	CMCSA	1987-07-10	1.191357970237732
1852	CMCSA	1987-07-13	1.19753098487854
1853	CMCSA	1987-07-14	1.2345679998397827
1854	CMCSA	1987-07-15	1.2592589855194092
1855	CMCSA	1987-07-16	1.2839510440826416
1856	CMCSA	1987-07-17	1.30246901512146
1857	CMCSA	1987-07-20	1.2777780294418335
1858	CMCSA	1987-07-21	1.2654320001602173
1859	CMCSA	1987-07-22	1.2654320001602173
1860	CMCSA	1987-07-23	1.2839510440826416
1861	CMCSA	1987-07-24	1.308642029762268
1862	CMCSA	1987-07-27	1.3209880590438843
1863	CMCSA	1987-07-28	1.2962960004806519
1864	CMCSA	1987-07-29	1.308642029762268
1865	CMCSA	1987-07-30	1.308642029762268
1866	CMCSA	1987-07-31	1.308642029762268
1867	CMCSA	1987-08-03	1.2962960004806519
1868	CMCSA	1987-08-04	1.2839510440826416
1869	CMCSA	1987-08-05	1.2901229858398438
1870	CMCSA	1987-08-06	1.2839510440826416
1871	CMCSA	1987-08-07	1.2901229858398438
1872	CMCSA	1987-08-10	1.2901229858398438
1873	CMCSA	1987-08-11	1.2839510440826416
1874	CMCSA	1987-08-12	1.2839510440826416
1875	CMCSA	1987-08-13	1.2777780294418335
1876	CMCSA	1987-08-14	1.2283949851989746
1877	CMCSA	1987-08-17	1.246914029121399
1878	CMCSA	1987-08-18	1.2222219705581665
1879	CMCSA	1987-08-19	1.19753098487854
1880	CMCSA	1987-08-20	1.2098770141601562
1881	CMCSA	1987-08-21	1.2345679998397827
1882	CMCSA	1987-08-24	1.19753098487854
1883	CMCSA	1987-08-25	1.2345679998397827
1884	CMCSA	1987-08-26	1.2716050148010254
1885	CMCSA	1987-08-27	1.2654320001602173
1886	CMCSA	1987-08-28	1.2654320001602173
1887	CMCSA	1987-08-31	1.2654320001602173
1888	CMCSA	1987-09-01	1.246914029121399
1889	CMCSA	1987-09-02	1.2160489559173584
1890	CMCSA	1987-09-03	1.2407410144805908
1891	CMCSA	1987-09-04	1.2160489559173584
1892	CMCSA	1987-09-08	1.1358020305633545
1893	CMCSA	1987-09-09	1.1296299695968628
1894	CMCSA	1987-09-10	1.2098770141601562
1895	CMCSA	1987-09-11	1.2037039995193481
1896	CMCSA	1987-09-14	1.19753098487854
1897	CMCSA	1987-09-15	1.2037039995193481
1898	CMCSA	1987-09-16	1.1851849555969238
1899	CMCSA	1987-09-17	1.1666669845581055
1900	CMCSA	1987-09-18	1.191357970237732
1901	CMCSA	1987-09-21	1.1604939699172974
1902	CMCSA	1987-09-22	1.1543209552764893
1903	CMCSA	1987-09-23	1.1666669845581055
1904	CMCSA	1987-09-24	1.1481479406356812
1905	CMCSA	1987-09-25	1.1358020305633545
1906	CMCSA	1987-09-28	1.1604939699172974
1907	CMCSA	1987-09-29	1.1666669845581055
1908	CMCSA	1987-09-30	1.2160489559173584
1909	CMCSA	1987-10-01	1.2777780294418335
1910	CMCSA	1987-10-02	1.253085970878601
1911	CMCSA	1987-10-05	1.2098770141601562
1912	CMCSA	1987-10-06	1.2160489559173584
1913	CMCSA	1987-10-07	1.191357970237732
1914	CMCSA	1987-10-08	1.246914029121399
1915	CMCSA	1987-10-09	1.253085970878601
1916	CMCSA	1987-10-12	1.2407410144805908
1917	CMCSA	1987-10-13	1.2407410144805908
1918	CMCSA	1987-10-14	1.2283949851989746
1919	CMCSA	1987-10-15	1.2098770141601562
1920	CMCSA	1987-10-16	1.1604939699172974
1921	CMCSA	1987-10-19	1.0246909856796265
1922	CMCSA	1987-10-20	0.8703699707984924
1923	CMCSA	1987-10-21	1.0185190439224243
1924	CMCSA	1987-10-22	0.9259260296821594
1925	CMCSA	1987-10-23	0.9074069857597351
1926	CMCSA	1987-10-26	0.8518519997596741
1927	CMCSA	1987-10-27	0.8209879994392395
1928	CMCSA	1987-10-28	0.8086420297622681
1929	CMCSA	1987-10-29	0.8641980290412903
1930	CMCSA	1987-10-30	0.9259260296821594
1931	CMCSA	1987-11-02	0.9197530150413513
1932	CMCSA	1987-11-03	0.9135800004005432
1933	CMCSA	1987-11-04	0.9320989847183228
1934	CMCSA	1987-11-05	1.006173014640808
1935	CMCSA	1987-11-06	1.0308640003204346
1936	CMCSA	1987-11-09	1.0123460292816162
1937	CMCSA	1987-11-10	0.9691359996795654
1938	CMCSA	1987-11-11	0.9506170153617859
1939	CMCSA	1987-11-12	1.006173014640808
1940	CMCSA	1987-11-13	0.9814810156822205
1941	CMCSA	1987-11-16	0.9938269853591919
1942	CMCSA	1987-11-17	0.9753090143203735
1943	CMCSA	1987-11-18	1.0493830442428589
1944	CMCSA	1987-11-19	1.0493830442428589
1945	CMCSA	1987-11-20	1.0246909856796265
1946	CMCSA	1987-11-23	1.0370370149612427
1947	CMCSA	1987-11-24	1.0679010152816772
1948	CMCSA	1987-11-25	1.0740740299224854
1949	CMCSA	1987-11-27	1.0864200592041016
1950	CMCSA	1987-11-30	1.0185190439224243
1951	CMCSA	1987-12-01	1.0308640003204346
1952	CMCSA	1987-12-02	1.006173014640808
1953	CMCSA	1987-12-03	0.9259260296821594
1954	CMCSA	1987-12-04	0.8518519997596741
1955	CMCSA	1987-12-07	0.9259260296821594
1956	CMCSA	1987-12-08	0.9753090143203735
1957	CMCSA	1987-12-09	1.0308640003204346
1958	CMCSA	1987-12-10	1.0185190439224243
1959	CMCSA	1987-12-11	1.0246909856796265
1960	CMCSA	1987-12-14	1.0617280006408691
1961	CMCSA	1987-12-15	1.0802470445632935
1962	CMCSA	1987-12-16	1.1481479406356812
1963	CMCSA	1987-12-17	1.1604939699172974
1964	CMCSA	1987-12-18	1.246914029121399
1965	CMCSA	1987-12-21	1.19753098487854
1966	CMCSA	1987-12-22	1.1419750452041626
1967	CMCSA	1987-12-23	1.1296299695968628
1968	CMCSA	1987-12-24	1.1358020305633545
1969	CMCSA	1987-12-28	1.111111044883728
1970	CMCSA	1987-12-29	1.1358020305633545
1971	CMCSA	1987-12-30	1.2160489559173584
1972	CMCSA	1987-12-31	1.2160489559173584
1973	CMCSA	1988-01-04	1.1851849555969238
1974	CMCSA	1988-01-05	1.1604939699172974
1975	CMCSA	1988-01-06	1.1419750452041626
1976	CMCSA	1988-01-07	1.1296299695968628
1977	CMCSA	1988-01-08	1.0802470445632935
1978	CMCSA	1988-01-11	1.0679010152816772
1979	CMCSA	1988-01-12	1.0679010152816772
1980	CMCSA	1988-01-13	1.0864200592041016
1981	CMCSA	1988-01-14	1.0864200592041016
1982	CMCSA	1988-01-15	1.111111044883728
1983	CMCSA	1988-01-18	1.10493803024292
1984	CMCSA	1988-01-19	1.111111044883728
1985	CMCSA	1988-01-20	1.0802470445632935
1986	CMCSA	1988-01-21	1.0864200592041016
1987	CMCSA	1988-01-22	1.10493803024292
1988	CMCSA	1988-01-25	1.1481479406356812
1989	CMCSA	1988-01-26	1.1419750452041626
1990	CMCSA	1988-01-27	1.1481479406356812
1991	CMCSA	1988-01-28	1.1604939699172974
1992	CMCSA	1988-01-29	1.2098770141601562
1993	CMCSA	1988-02-01	1.2222219705581665
1994	CMCSA	1988-02-02	1.2037039995193481
1995	CMCSA	1988-02-03	1.2160489559173584
1996	CMCSA	1988-02-04	1.2160489559173584
1997	CMCSA	1988-02-05	1.2222219705581665
1998	CMCSA	1988-02-08	1.2098770141601562
1999	CMCSA	1988-02-09	1.2037039995193481
2000	CMCSA	1988-02-10	1.2222219705581665
2001	CMCSA	1988-02-11	1.2283949851989746
2002	CMCSA	1988-02-12	1.2283949851989746
2003	CMCSA	1988-02-16	1.2037039995193481
2004	CMCSA	1988-02-17	1.191357970237732
2005	CMCSA	1988-02-18	1.1728399991989136
2006	CMCSA	1988-02-19	1.1419750452041626
2007	CMCSA	1988-02-22	1.2037039995193481
2008	CMCSA	1988-02-23	1.2777780294418335
2009	CMCSA	1988-02-24	1.3395060300827026
2010	CMCSA	1988-02-25	1.2962960004806519
2011	CMCSA	1988-02-26	1.2777780294418335
2012	CMCSA	1988-02-29	1.2839510440826416
2013	CMCSA	1988-03-01	1.2716050148010254
2014	CMCSA	1988-03-02	1.2777780294418335
2015	CMCSA	1988-03-03	1.2654320001602173
2016	CMCSA	1988-03-04	1.2777780294418335
2017	CMCSA	1988-03-07	1.2839510440826416
2018	CMCSA	1988-03-08	1.2777780294418335
2019	CMCSA	1988-03-09	1.2962960004806519
2020	CMCSA	1988-03-10	1.2901229858398438
2021	CMCSA	1988-03-11	1.2592589855194092
2022	CMCSA	1988-03-14	1.253085970878601
2023	CMCSA	1988-03-15	1.2592589855194092
2024	CMCSA	1988-03-16	1.253085970878601
2025	CMCSA	1988-03-17	1.2716050148010254
2026	CMCSA	1988-03-18	1.2962960004806519
2027	CMCSA	1988-03-21	1.2901229858398438
2028	CMCSA	1988-03-22	1.3333330154418945
2029	CMCSA	1988-03-23	1.3518520593643188
2030	CMCSA	1988-03-24	1.3395060300827026
2031	CMCSA	1988-03-25	1.2962960004806519
2032	CMCSA	1988-03-28	1.253085970878601
2033	CMCSA	1988-03-29	1.2160489559173584
2034	CMCSA	1988-03-30	1.2283949851989746
2035	CMCSA	1988-03-31	1.2345679998397827
2036	CMCSA	1988-04-04	1.2345679998397827
2037	CMCSA	1988-04-05	1.2345679998397827
2038	CMCSA	1988-04-06	1.2716050148010254
2039	CMCSA	1988-04-07	1.308642029762268
2040	CMCSA	1988-04-08	1.3456790447235107
2041	CMCSA	1988-04-11	1.3148150444030762
2042	CMCSA	1988-04-12	1.3240740299224854
2043	CMCSA	1988-04-13	1.3148150444030762
2044	CMCSA	1988-04-14	1.2222219705581665
2045	CMCSA	1988-04-15	1.1851849555969238
2046	CMCSA	1988-04-18	1.1851849555969238
2047	CMCSA	1988-04-19	1.1666669845581055
2048	CMCSA	1988-04-20	1.1481479406356812
2049	CMCSA	1988-04-21	1.1574070453643799
2050	CMCSA	1988-04-22	1.1481479406356812
2051	CMCSA	1988-04-25	1.1296299695968628
2052	CMCSA	1988-04-26	1.1759259700775146
2053	CMCSA	1988-04-27	1.1759259700775146
2054	CMCSA	1988-04-28	1.194443941116333
2055	CMCSA	1988-04-29	1.1574070453643799
2056	CMCSA	1988-05-02	1.1296299695968628
2057	CMCSA	1988-05-03	1.1481479406356812
2058	CMCSA	1988-05-04	1.1296299695968628
2059	CMCSA	1988-05-05	1.1203700304031372
2060	CMCSA	1988-05-06	1.111111044883728
2061	CMCSA	1988-05-09	1.0833330154418945
2062	CMCSA	1988-05-10	1.0462960004806519
2063	CMCSA	1988-05-11	1.0185190439224243
2064	CMCSA	1988-05-12	1.0370370149612427
2065	CMCSA	1988-05-13	1.0740740299224854
2066	CMCSA	1988-05-16	1.0833330154418945
2067	CMCSA	1988-05-17	1.055556058883667
2068	CMCSA	1988-05-18	1.0277780294418335
2069	CMCSA	1988-05-19	1.0370370149612427
2070	CMCSA	1988-05-20	1.0370370149612427
2071	CMCSA	1988-05-23	1.0277780294418335
2072	CMCSA	1988-05-24	1.0462960004806519
2073	CMCSA	1988-05-25	1.0462960004806519
2074	CMCSA	1988-05-26	1.0370370149612427
2075	CMCSA	1988-05-27	1.0370370149612427
2076	CMCSA	1988-05-31	1.0740740299224854
2077	CMCSA	1988-06-01	1.0833330154418945
2078	CMCSA	1988-06-02	1.0833330154418945
2079	CMCSA	1988-06-03	1.0833330154418945
2080	CMCSA	1988-06-06	1.0833330154418945
2081	CMCSA	1988-06-07	1.1203700304031372
2082	CMCSA	1988-06-08	1.1851849555969238
2083	CMCSA	1988-06-09	1.1851849555969238
2084	CMCSA	1988-06-10	1.194443941116333
2085	CMCSA	1988-06-13	1.1481479406356812
2086	CMCSA	1988-06-14	1.2037039995193481
2087	CMCSA	1988-06-15	1.1574070453643799
2088	CMCSA	1988-06-16	1.138888955116272
2089	CMCSA	1988-06-17	1.1481479406356812
2090	CMCSA	1988-06-20	1.1296299695968628
2091	CMCSA	1988-06-21	1.1296299695968628
2092	CMCSA	1988-06-22	1.1666669845581055
2093	CMCSA	1988-06-23	1.1481479406356812
2094	CMCSA	1988-06-24	1.2314809560775757
2095	CMCSA	1988-06-27	1.1759259700775146
2096	CMCSA	1988-06-28	1.2037039995193481
2097	CMCSA	1988-06-29	1.194443941116333
2098	CMCSA	1988-06-30	1.2314809560775757
2099	CMCSA	1988-07-01	1.25
2100	CMCSA	1988-07-05	1.2685190439224243
2101	CMCSA	1988-07-06	1.2777780294418335
2102	CMCSA	1988-07-07	1.2870370149612427
2103	CMCSA	1988-07-08	1.2777780294418335
2104	CMCSA	1988-07-11	1.2870370149612427
2105	CMCSA	1988-07-12	1.2685190439224243
2106	CMCSA	1988-07-13	1.305556058883667
2107	CMCSA	1988-07-14	1.305556058883667
2108	CMCSA	1988-07-15	1.3148150444030762
2109	CMCSA	1988-07-18	1.2962960004806519
2110	CMCSA	1988-07-19	1.2777780294418335
2111	CMCSA	1988-07-20	1.305556058883667
2112	CMCSA	1988-07-21	1.2962960004806519
2113	CMCSA	1988-07-22	1.2777780294418335
2114	CMCSA	1988-07-25	1.25
2115	CMCSA	1988-07-26	1.2407410144805908
2116	CMCSA	1988-07-27	1.1851849555969238
2117	CMCSA	1988-07-28	1.1574070453643799
2118	CMCSA	1988-07-29	1.2222219705581665
2119	CMCSA	1988-08-01	1.1851849555969238
2120	CMCSA	1988-08-02	1.1851849555969238
2121	CMCSA	1988-08-03	1.1759259700775146
2122	CMCSA	1988-08-04	1.1851849555969238
2123	CMCSA	1988-08-05	1.1481479406356812
2124	CMCSA	1988-08-08	1.1481479406356812
2125	CMCSA	1988-08-09	1.1296299695968628
2126	CMCSA	1988-08-10	1.1018520593643188
2127	CMCSA	1988-08-11	1.0925929546356201
2128	CMCSA	1988-08-12	1.1018520593643188
2129	CMCSA	1988-08-15	1.055556058883667
2130	CMCSA	1988-08-16	1.0740740299224854
2131	CMCSA	1988-08-17	1.0925929546356201
2132	CMCSA	1988-08-18	1.0740740299224854
2133	CMCSA	1988-08-19	1.0648150444030762
2134	CMCSA	1988-08-22	1.0370370149612427
2135	CMCSA	1988-08-23	1.0185190439224243
2136	CMCSA	1988-08-24	1.0370370149612427
2137	CMCSA	1988-08-25	1.0277780294418335
2138	CMCSA	1988-08-26	1.0370370149612427
2139	CMCSA	1988-08-29	1.055556058883667
2140	CMCSA	1988-08-30	1.0462960004806519
2141	CMCSA	1988-08-31	1.0462960004806519
2142	CMCSA	1988-09-01	1.0370370149612427
2143	CMCSA	1988-09-02	1.0462960004806519
2144	CMCSA	1988-09-06	1.055556058883667
2145	CMCSA	1988-09-07	1.0833330154418945
2146	CMCSA	1988-09-08	1.0925929546356201
2147	CMCSA	1988-09-09	1.1018520593643188
2148	CMCSA	1988-09-12	1.0925929546356201
2149	CMCSA	1988-09-13	1.0925929546356201
2150	CMCSA	1988-09-14	1.111111044883728
2151	CMCSA	1988-09-15	1.1018520593643188
2152	CMCSA	1988-09-16	1.111111044883728
2153	CMCSA	1988-09-19	1.0833330154418945
2154	CMCSA	1988-09-20	1.111111044883728
2155	CMCSA	1988-09-21	1.111111044883728
2156	CMCSA	1988-09-22	1.1018520593643188
2157	CMCSA	1988-09-23	1.1018520593643188
2158	CMCSA	1988-09-26	1.111111044883728
2159	CMCSA	1988-09-27	1.1018520593643188
2160	CMCSA	1988-09-28	1.111111044883728
2161	CMCSA	1988-09-29	1.1666669845581055
2162	CMCSA	1988-09-30	1.1759259700775146
2163	CMCSA	1988-10-03	1.1481479406356812
2164	CMCSA	1988-10-04	1.1481479406356812
2165	CMCSA	1988-10-05	1.1666669845581055
2166	CMCSA	1988-10-06	1.2037039995193481
2167	CMCSA	1988-10-07	1.2407410144805908
2168	CMCSA	1988-10-10	1.2129629850387573
2169	CMCSA	1988-10-11	1.2129629850387573
2170	CMCSA	1988-10-12	1.194443941116333
2171	CMCSA	1988-10-13	1.194443941116333
2172	CMCSA	1988-10-14	1.2037039995193481
2173	CMCSA	1988-10-17	1.194443941116333
2174	CMCSA	1988-10-18	1.2129629850387573
2175	CMCSA	1988-10-19	1.1851849555969238
2176	CMCSA	1988-10-20	1.2129629850387573
2177	CMCSA	1988-10-21	1.2129629850387573
2178	CMCSA	1988-10-24	1.194443941116333
2179	CMCSA	1988-10-25	1.1851849555969238
2180	CMCSA	1988-10-26	1.1666669845581055
2181	CMCSA	1988-10-27	1.138888955116272
2182	CMCSA	1988-10-28	1.1481479406356812
2183	CMCSA	1988-10-31	1.1574070453643799
2184	CMCSA	1988-11-01	1.1574070453643799
2185	CMCSA	1988-11-02	1.138888955116272
2186	CMCSA	1988-11-03	1.138888955116272
2187	CMCSA	1988-11-04	1.138888955116272
2188	CMCSA	1988-11-07	1.1203700304031372
2189	CMCSA	1988-11-08	1.1203700304031372
2190	CMCSA	1988-11-09	1.1018520593643188
2191	CMCSA	1988-11-10	1.0925929546356201
2192	CMCSA	1988-11-11	1.0370370149612427
2193	CMCSA	1988-11-14	1.0462960004806519
2194	CMCSA	1988-11-15	1.0648150444030762
2195	CMCSA	1988-11-16	1.0462960004806519
2196	CMCSA	1988-11-17	1.0462960004806519
2197	CMCSA	1988-11-18	1.0648150444030762
2198	CMCSA	1988-11-21	1.055556058883667
2199	CMCSA	1988-11-22	1.0462960004806519
2200	CMCSA	1988-11-23	1.0648150444030762
2201	CMCSA	1988-11-25	1.0462960004806519
2202	CMCSA	1988-11-28	1.055556058883667
2203	CMCSA	1988-11-29	1.055556058883667
2204	CMCSA	1988-11-30	1.0925929546356201
2205	CMCSA	1988-12-01	1.0925929546356201
2206	CMCSA	1988-12-02	1.0648150444030762
2207	CMCSA	1988-12-05	1.0925929546356201
2208	CMCSA	1988-12-06	1.111111044883728
2209	CMCSA	1988-12-07	1.1666669845581055
2210	CMCSA	1988-12-08	1.1481479406356812
2211	CMCSA	1988-12-09	1.1481479406356812
2212	CMCSA	1988-12-12	1.138888955116272
2213	CMCSA	1988-12-13	1.1296299695968628
2214	CMCSA	1988-12-14	1.138888955116272
2215	CMCSA	1988-12-15	1.1018520593643188
2216	CMCSA	1988-12-16	1.138888955116272
2217	CMCSA	1988-12-19	1.138888955116272
2218	CMCSA	1988-12-20	1.2037039995193481
2219	CMCSA	1988-12-21	1.2129629850387573
2220	CMCSA	1988-12-22	1.2129629850387573
2221	CMCSA	1988-12-23	1.2222219705581665
2222	CMCSA	1988-12-27	1.2037039995193481
2223	CMCSA	1988-12-28	1.194443941116333
2224	CMCSA	1988-12-29	1.2129629850387573
2225	CMCSA	1988-12-30	1.2407410144805908
2226	CMCSA	1989-01-03	1.2314809560775757
2227	CMCSA	1989-01-04	1.2685190439224243
2228	CMCSA	1989-01-05	1.25
2229	CMCSA	1989-01-06	1.2592589855194092
2230	CMCSA	1989-01-09	1.2685190439224243
2231	CMCSA	1989-01-10	1.2777780294418335
2232	CMCSA	1989-01-11	1.25
2233	CMCSA	1989-01-12	1.2407410144805908
2234	CMCSA	1989-01-13	1.2870370149612427
2235	CMCSA	1989-01-16	1.2870370149612427
2236	CMCSA	1989-01-17	1.2777780294418335
2237	CMCSA	1989-01-18	1.3518520593643188
2238	CMCSA	1989-01-19	1.3981479406356812
2239	CMCSA	1989-01-20	1.3981479406356812
2240	CMCSA	1989-01-23	1.388888955116272
2241	CMCSA	1989-01-24	1.4074070453643799
2242	CMCSA	1989-01-25	1.4166669845581055
2243	CMCSA	1989-01-26	1.444443941116333
2244	CMCSA	1989-01-27	1.4351849555969238
2245	CMCSA	1989-01-30	1.4629629850387573
2246	CMCSA	1989-01-31	1.444443941116333
2247	CMCSA	1989-02-01	1.4537039995193481
2248	CMCSA	1989-02-02	1.4814809560775757
2249	CMCSA	1989-02-03	1.4722219705581665
2250	CMCSA	1989-02-06	1.4166669845581055
2251	CMCSA	1989-02-07	1.444443941116333
2252	CMCSA	1989-02-08	1.444443941116333
2253	CMCSA	1989-02-09	1.4351849555969238
2254	CMCSA	1989-02-10	1.4074070453643799
2255	CMCSA	1989-02-13	1.3796299695968628
2256	CMCSA	1989-02-14	1.3796299695968628
2257	CMCSA	1989-02-15	1.3981479406356812
2258	CMCSA	1989-02-16	1.3981479406356812
2259	CMCSA	1989-02-17	1.4259259700775146
2260	CMCSA	1989-02-21	1.4351849555969238
2261	CMCSA	1989-02-22	1.3796299695968628
2262	CMCSA	1989-02-23	1.4074070453643799
2263	CMCSA	1989-02-24	1.3703700304031372
2264	CMCSA	1989-02-27	1.361111044883728
2265	CMCSA	1989-02-28	1.3796299695968628
2266	CMCSA	1989-03-01	1.361111044883728
2267	CMCSA	1989-03-02	1.4074070453643799
2268	CMCSA	1989-03-03	1.4351849555969238
2269	CMCSA	1989-03-06	1.4814809560775757
2270	CMCSA	1989-03-07	1.4537039995193481
2271	CMCSA	1989-03-08	1.4629629850387573
2272	CMCSA	1989-03-09	1.4259259700775146
2273	CMCSA	1989-03-10	1.4259259700775146
2274	CMCSA	1989-03-13	1.4629629850387573
2275	CMCSA	1989-03-14	1.4629629850387573
2276	CMCSA	1989-03-15	1.5370370149612427
2277	CMCSA	1989-03-16	1.5370370149612427
2278	CMCSA	1989-03-17	1.4259259700775146
2279	CMCSA	1989-03-20	1.4074070453643799
2280	CMCSA	1989-03-21	1.4351849555969238
2281	CMCSA	1989-03-22	1.4074070453643799
2282	CMCSA	1989-03-23	1.3981479406356812
2283	CMCSA	1989-03-27	1.4074070453643799
2284	CMCSA	1989-03-28	1.4259259700775146
2285	CMCSA	1989-03-29	1.4537039995193481
2286	CMCSA	1989-03-30	1.4814809560775757
2287	CMCSA	1989-03-31	1.5648150444030762
2288	CMCSA	1989-04-03	1.555556058883667
2289	CMCSA	1989-04-04	1.5277780294418335
2290	CMCSA	1989-04-05	1.5370370149612427
2291	CMCSA	1989-04-06	1.5370370149612427
2292	CMCSA	1989-04-07	1.555556058883667
2293	CMCSA	1989-04-10	1.5925929546356201
2294	CMCSA	1989-04-11	1.555556058883667
2295	CMCSA	1989-04-12	1.5833330154418945
2296	CMCSA	1989-04-13	1.5740740299224854
2297	CMCSA	1989-04-14	1.6018520593643188
2298	CMCSA	1989-04-17	1.6018520593643188
2299	CMCSA	1989-04-18	1.611111044883728
2300	CMCSA	1989-04-19	1.611111044883728
2301	CMCSA	1989-04-20	1.5833330154418945
2302	CMCSA	1989-04-21	1.694443941116333
2303	CMCSA	1989-04-24	1.6851849555969238
2304	CMCSA	1989-04-25	1.6759259700775146
2305	CMCSA	1989-04-26	1.6851849555969238
2306	CMCSA	1989-04-27	1.7037039995193481
2307	CMCSA	1989-04-28	1.6851849555969238
2308	CMCSA	1989-05-01	1.75
2309	CMCSA	1989-05-02	1.7314809560775757
2310	CMCSA	1989-05-03	1.7314809560775757
2311	CMCSA	1989-05-04	1.7222219705581665
2312	CMCSA	1989-05-05	1.7222219705581665
2313	CMCSA	1989-05-08	1.6851849555969238
2314	CMCSA	1989-05-09	1.6759259700775146
2315	CMCSA	1989-05-10	1.6666669845581055
2316	CMCSA	1989-05-11	1.6666669845581055
2317	CMCSA	1989-05-12	1.694443941116333
2318	CMCSA	1989-05-15	1.694443941116333
2319	CMCSA	1989-05-16	1.6851849555969238
2320	CMCSA	1989-05-17	1.7407410144805908
2321	CMCSA	1989-05-18	1.7777780294418335
2322	CMCSA	1989-05-19	1.7962960004806519
2323	CMCSA	1989-05-22	1.7592589855194092
2324	CMCSA	1989-05-23	1.7129629850387573
2325	CMCSA	1989-05-24	1.75
2326	CMCSA	1989-05-25	1.7037039995193481
2327	CMCSA	1989-05-26	1.7222219705581665
2328	CMCSA	1989-05-30	1.7592589855194092
2329	CMCSA	1989-05-31	1.8148150444030762
2330	CMCSA	1989-06-01	1.8240740299224854
2331	CMCSA	1989-06-02	1.8518520593643188
2332	CMCSA	1989-06-05	1.805556058883667
2333	CMCSA	1989-06-06	1.8425929546356201
2334	CMCSA	1989-06-07	1.9537039995193481
2335	CMCSA	1989-06-08	1.9259259700775146
2336	CMCSA	1989-06-09	1.9074070453643799
2337	CMCSA	1989-06-12	1.8703700304031372
2338	CMCSA	1989-06-13	1.8518520593643188
2339	CMCSA	1989-06-14	1.8333330154418945
2340	CMCSA	1989-06-15	1.805556058883667
2341	CMCSA	1989-06-16	1.7962960004806519
2342	CMCSA	1989-06-19	1.7962960004806519
2343	CMCSA	1989-06-20	1.8148150444030762
2344	CMCSA	1989-06-21	1.805556058883667
2345	CMCSA	1989-06-22	1.8240740299224854
2346	CMCSA	1989-06-23	1.8518520593643188
2347	CMCSA	1989-06-26	1.861111044883728
2348	CMCSA	1989-06-27	1.8981479406356812
2349	CMCSA	1989-06-28	1.8796299695968628
2350	CMCSA	1989-06-29	1.7962960004806519
2351	CMCSA	1989-06-30	1.7592589855194092
2352	CMCSA	1989-07-03	1.7314809560775757
2353	CMCSA	1989-07-05	1.7407410144805908
2354	CMCSA	1989-07-06	1.75
2355	CMCSA	1989-07-07	1.7685190439224243
2356	CMCSA	1989-07-10	1.7407410144805908
2357	CMCSA	1989-07-11	1.8240740299224854
2358	CMCSA	1989-07-12	1.8518520593643188
2359	CMCSA	1989-07-13	1.8148150444030762
2360	CMCSA	1989-07-14	1.805556058883667
2361	CMCSA	1989-07-17	1.805556058883667
2362	CMCSA	1989-07-18	1.805556058883667
2363	CMCSA	1989-07-19	1.8425929546356201
2364	CMCSA	1989-07-20	1.8240740299224854
2365	CMCSA	1989-07-21	1.8333330154418945
2366	CMCSA	1989-07-24	1.7962960004806519
2367	CMCSA	1989-07-25	1.7962960004806519
2368	CMCSA	1989-07-26	1.861111044883728
2369	CMCSA	1989-07-27	1.8981479406356812
2370	CMCSA	1989-07-28	1.9166669845581055
2371	CMCSA	1989-07-31	1.9166669845581055
2372	CMCSA	1989-08-01	1.9166669845581055
2373	CMCSA	1989-08-02	1.8703700304031372
2374	CMCSA	1989-08-03	1.8518520593643188
2375	CMCSA	1989-08-04	1.8425929546356201
2376	CMCSA	1989-08-07	1.8981479406356812
2377	CMCSA	1989-08-08	1.944443941116333
2378	CMCSA	1989-08-09	1.9259259700775146
2379	CMCSA	1989-08-10	1.9259259700775146
2380	CMCSA	1989-08-11	1.9166669845581055
2381	CMCSA	1989-08-14	1.9259259700775146
2382	CMCSA	1989-08-15	1.9537039995193481
2383	CMCSA	1989-08-16	1.9537039995193481
2384	CMCSA	1989-08-17	1.944443941116333
2385	CMCSA	1989-08-18	1.9351849555969238
2386	CMCSA	1989-08-21	1.9259259700775146
2387	CMCSA	1989-08-22	1.9629629850387573
2388	CMCSA	1989-08-23	2.0
2389	CMCSA	1989-08-24	2.0833330154418945
2390	CMCSA	1989-08-25	2.0740740299224854
2391	CMCSA	1989-08-28	2.1203699111938477
2392	CMCSA	1989-08-29	2.09259295463562
2393	CMCSA	1989-08-30	2.1018519401550293
2394	CMCSA	1989-08-31	2.1111109256744385
2395	CMCSA	1989-09-01	2.1203699111938477
2396	CMCSA	1989-09-05	2.1388890743255615
2397	CMCSA	1989-09-06	2.1111109256744385
2398	CMCSA	1989-09-07	2.0833330154418945
2399	CMCSA	1989-09-08	2.0462958812713623
2400	CMCSA	1989-09-11	2.0185189247131348
2401	CMCSA	1989-09-12	2.0462958812713623
2402	CMCSA	1989-09-13	2.0185189247131348
2403	CMCSA	1989-09-14	2.009258985519409
2404	CMCSA	1989-09-15	1.9722219705581665
2405	CMCSA	1989-09-18	1.9259259700775146
2406	CMCSA	1989-09-19	1.9351849555969238
2407	CMCSA	1989-09-20	1.9722219705581665
2408	CMCSA	1989-09-21	1.9537039995193481
2409	CMCSA	1989-09-22	1.9259259700775146
2410	CMCSA	1989-09-25	1.9166669845581055
2411	CMCSA	1989-09-26	1.944443941116333
2412	CMCSA	1989-09-27	1.9074070453643799
2413	CMCSA	1989-09-28	1.9629629850387573
2414	CMCSA	1989-09-29	2.0185189247131348
2415	CMCSA	1989-10-02	2.037036895751953
2416	CMCSA	1989-10-03	2.055556058883667
2417	CMCSA	1989-10-04	2.1203699111938477
2418	CMCSA	1989-10-05	2.1203699111938477
2419	CMCSA	1989-10-06	2.1759259700775146
2420	CMCSA	1989-10-09	2.194443941116333
2421	CMCSA	1989-10-10	2.1203699111938477
2422	CMCSA	1989-10-11	2.15740704536438
2423	CMCSA	1989-10-12	2.1388890743255615
2424	CMCSA	1989-10-13	2.064815044403076
2425	CMCSA	1989-10-16	2.0
2426	CMCSA	1989-10-17	2.009258985519409
2427	CMCSA	1989-10-18	2.027777910232544
2428	CMCSA	1989-10-19	2.0740740299224854
2429	CMCSA	1989-10-20	2.1111109256744385
2430	CMCSA	1989-10-23	2.0833330154418945
2431	CMCSA	1989-10-24	2.037036895751953
2432	CMCSA	1989-10-25	2.069443941116333
2433	CMCSA	1989-10-26	2.0416669845581055
2434	CMCSA	1989-10-27	2.0
2435	CMCSA	1989-10-30	1.986111044883728
2436	CMCSA	1989-10-31	1.986111044883728
2437	CMCSA	1989-11-01	2.0138890743255615
2438	CMCSA	1989-11-02	1.9722219705581665
2439	CMCSA	1989-11-03	1.944443941116333
2440	CMCSA	1989-11-06	1.861111044883728
2441	CMCSA	1989-11-07	1.805556058883667
2442	CMCSA	1989-11-08	1.8333330154418945
2443	CMCSA	1989-11-09	1.75
2444	CMCSA	1989-11-10	1.7777780294418335
2445	CMCSA	1989-11-13	1.7777780294418335
2446	CMCSA	1989-11-14	1.7777780294418335
2447	CMCSA	1989-11-15	1.805556058883667
2448	CMCSA	1989-11-16	1.805556058883667
2449	CMCSA	1989-11-17	1.819443941116333
2450	CMCSA	1989-11-20	1.8472219705581665
2451	CMCSA	1989-11-21	1.819443941116333
2452	CMCSA	1989-11-22	1.8333330154418945
2453	CMCSA	1989-11-24	1.861111044883728
2454	CMCSA	1989-11-27	1.861111044883728
2455	CMCSA	1989-11-28	1.875
2456	CMCSA	1989-11-29	1.805556058883667
2457	CMCSA	1989-11-30	1.888888955116272
2458	CMCSA	1989-12-01	1.888888955116272
2459	CMCSA	1989-12-04	1.819443941116333
2460	CMCSA	1989-12-05	1.819443941116333
2461	CMCSA	1989-12-06	1.805556058883667
2462	CMCSA	1989-12-07	1.861111044883728
2463	CMCSA	1989-12-08	1.8472219705581665
2464	CMCSA	1989-12-11	1.8333330154418945
2465	CMCSA	1989-12-12	1.7916669845581055
2466	CMCSA	1989-12-13	1.7777780294418335
2467	CMCSA	1989-12-14	1.7916669845581055
2468	CMCSA	1989-12-15	1.763888955116272
2469	CMCSA	1989-12-18	1.7083330154418945
2470	CMCSA	1989-12-19	1.7222219705581665
2471	CMCSA	1989-12-20	1.75
2472	CMCSA	1989-12-21	1.7083330154418945
2473	CMCSA	1989-12-22	1.7222219705581665
2474	CMCSA	1989-12-26	1.736111044883728
2475	CMCSA	1989-12-27	1.763888955116272
2476	CMCSA	1989-12-28	1.7777780294418335
2477	CMCSA	1989-12-29	1.861111044883728
2478	CMCSA	1990-01-02	1.930556058883667
2479	CMCSA	1990-01-03	1.944443941116333
2480	CMCSA	1990-01-04	1.9027780294418335
2481	CMCSA	1990-01-05	1.861111044883728
2482	CMCSA	1990-01-08	1.875
2483	CMCSA	1990-01-09	1.7916669845581055
2484	CMCSA	1990-01-10	1.736111044883728
2485	CMCSA	1990-01-11	1.7222219705581665
2486	CMCSA	1990-01-12	1.625
2487	CMCSA	1990-01-15	1.569443941116333
2488	CMCSA	1990-01-16	1.638888955116272
2489	CMCSA	1990-01-17	1.638888955116272
2490	CMCSA	1990-01-18	1.5833330154418945
2491	CMCSA	1990-01-19	1.6527780294418335
2492	CMCSA	1990-01-22	1.5972219705581665
2493	CMCSA	1990-01-23	1.625
2494	CMCSA	1990-01-24	1.5833330154418945
2495	CMCSA	1990-01-25	1.5833330154418945
2496	CMCSA	1990-01-26	1.5833330154418945
2497	CMCSA	1990-01-29	1.5972219705581665
2498	CMCSA	1990-01-30	1.555556058883667
2499	CMCSA	1990-01-31	1.638888955116272
2500	CMCSA	1990-02-01	1.5972219705581665
2501	CMCSA	1990-02-02	1.555556058883667
2502	CMCSA	1990-02-05	1.569443941116333
2503	CMCSA	1990-02-06	1.5416669845581055
2504	CMCSA	1990-02-07	1.5416669845581055
2505	CMCSA	1990-02-08	1.5972219705581665
2506	CMCSA	1990-02-09	1.625
2507	CMCSA	1990-02-12	1.638888955116272
2508	CMCSA	1990-02-13	1.680556058883667
2509	CMCSA	1990-02-14	1.680556058883667
2510	CMCSA	1990-02-15	1.6527780294418335
2511	CMCSA	1990-02-16	1.694443941116333
2512	CMCSA	1990-02-20	1.638888955116272
2513	CMCSA	1990-02-21	1.611111044883728
2514	CMCSA	1990-02-22	1.5416669845581055
2515	CMCSA	1990-02-23	1.4583330154418945
2516	CMCSA	1990-02-26	1.4166669845581055
2517	CMCSA	1990-02-27	1.4583330154418945
2518	CMCSA	1990-02-28	1.513888955116272
2519	CMCSA	1990-03-01	1.5277780294418335
2520	CMCSA	1990-03-02	1.555556058883667
2521	CMCSA	1990-03-05	1.5277780294418335
2522	CMCSA	1990-03-06	1.5833330154418945
2523	CMCSA	1990-03-07	1.5972219705581665
2524	CMCSA	1990-03-08	1.694443941116333
2525	CMCSA	1990-03-09	1.6666669845581055
2526	CMCSA	1990-03-12	1.625
2527	CMCSA	1990-03-13	1.5833330154418945
2528	CMCSA	1990-03-14	1.5972219705581665
2529	CMCSA	1990-03-15	1.638888955116272
2530	CMCSA	1990-03-16	1.625
2531	CMCSA	1990-03-19	1.569443941116333
2532	CMCSA	1990-03-20	1.5277780294418335
2533	CMCSA	1990-03-21	1.555556058883667
2534	CMCSA	1990-03-22	1.5416669845581055
2535	CMCSA	1990-03-23	1.5833330154418945
2536	CMCSA	1990-03-26	1.5972219705581665
2537	CMCSA	1990-03-27	1.5972219705581665
2538	CMCSA	1990-03-28	1.555556058883667
2539	CMCSA	1990-03-29	1.4722219705581665
2540	CMCSA	1990-03-30	1.486111044883728
2541	CMCSA	1990-04-02	1.4583330154418945
2542	CMCSA	1990-04-03	1.4722219705581665
2543	CMCSA	1990-04-04	1.4166669845581055
2544	CMCSA	1990-04-05	1.430556058883667
2545	CMCSA	1990-04-06	1.388888955116272
2546	CMCSA	1990-04-09	1.430556058883667
2547	CMCSA	1990-04-10	1.4583330154418945
2548	CMCSA	1990-04-11	1.4583330154418945
2549	CMCSA	1990-04-12	1.5
2550	CMCSA	1990-04-16	1.5
2551	CMCSA	1990-04-17	1.513888955116272
2552	CMCSA	1990-04-18	1.5
2553	CMCSA	1990-04-19	1.444443941116333
2554	CMCSA	1990-04-20	1.375
2555	CMCSA	1990-04-23	1.2916669845581055
2556	CMCSA	1990-04-24	1.319443941116333
2557	CMCSA	1990-04-25	1.319443941116333
2558	CMCSA	1990-04-26	1.3333330154418945
2559	CMCSA	1990-04-27	1.2916669845581055
2560	CMCSA	1990-04-30	1.305556058883667
2561	CMCSA	1990-05-01	1.4027780294418335
2562	CMCSA	1990-05-02	1.4027780294418335
2563	CMCSA	1990-05-03	1.361111044883728
2564	CMCSA	1990-05-04	1.3472219705581665
2565	CMCSA	1990-05-07	1.3333330154418945
2566	CMCSA	1990-05-08	1.319443941116333
2567	CMCSA	1990-05-09	1.2916669845581055
2568	CMCSA	1990-05-10	1.2916669845581055
2569	CMCSA	1990-05-11	1.319443941116333
2570	CMCSA	1990-05-14	1.305556058883667
2571	CMCSA	1990-05-15	1.2916669845581055
2572	CMCSA	1990-05-16	1.305556058883667
2573	CMCSA	1990-05-17	1.3333330154418945
2574	CMCSA	1990-05-18	1.486111044883728
2575	CMCSA	1990-05-21	1.625
2576	CMCSA	1990-05-22	1.611111044883728
2577	CMCSA	1990-05-23	1.611111044883728
2578	CMCSA	1990-05-24	1.611111044883728
2579	CMCSA	1990-05-25	1.5
2580	CMCSA	1990-05-29	1.5833330154418945
2581	CMCSA	1990-05-30	1.5833330154418945
2582	CMCSA	1990-05-31	1.5833330154418945
2583	CMCSA	1990-06-01	1.5833330154418945
2584	CMCSA	1990-06-04	1.555556058883667
2585	CMCSA	1990-06-05	1.5972219705581665
2586	CMCSA	1990-06-06	1.6527780294418335
2587	CMCSA	1990-06-07	1.736111044883728
2588	CMCSA	1990-06-08	1.6527780294418335
2589	CMCSA	1990-06-11	1.6527780294418335
2590	CMCSA	1990-06-12	1.694443941116333
2591	CMCSA	1990-06-13	1.638888955116272
2592	CMCSA	1990-06-14	1.625
2593	CMCSA	1990-06-15	1.6527780294418335
2594	CMCSA	1990-06-18	1.611111044883728
2595	CMCSA	1990-06-19	1.611111044883728
2596	CMCSA	1990-06-20	1.611111044883728
2597	CMCSA	1990-06-21	1.611111044883728
2598	CMCSA	1990-06-22	1.5972219705581665
2599	CMCSA	1990-06-25	1.5833330154418945
2600	CMCSA	1990-06-26	1.5833330154418945
2601	CMCSA	1990-06-27	1.5
2602	CMCSA	1990-06-28	1.513888955116272
2603	CMCSA	1990-06-29	1.5
2604	CMCSA	1990-07-02	1.513888955116272
2605	CMCSA	1990-07-03	1.5
2606	CMCSA	1990-07-05	1.4722219705581665
2607	CMCSA	1990-07-06	1.5
2608	CMCSA	1990-07-09	1.5
2609	CMCSA	1990-07-10	1.430556058883667
2610	CMCSA	1990-07-11	1.4583330154418945
2611	CMCSA	1990-07-12	1.5416669845581055
2612	CMCSA	1990-07-13	1.569443941116333
2613	CMCSA	1990-07-16	1.5833330154418945
2614	CMCSA	1990-07-17	1.569443941116333
2615	CMCSA	1990-07-18	1.555556058883667
2616	CMCSA	1990-07-19	1.569443941116333
2617	CMCSA	1990-07-20	1.513888955116272
2618	CMCSA	1990-07-23	1.4722219705581665
2619	CMCSA	1990-07-24	1.4722219705581665
2620	CMCSA	1990-07-25	1.4722219705581665
2621	CMCSA	1990-07-26	1.5416669845581055
2622	CMCSA	1990-07-27	1.4722219705581665
2623	CMCSA	1990-07-30	1.4166669845581055
2624	CMCSA	1990-07-31	1.4027780294418335
2625	CMCSA	1990-08-01	1.4583330154418945
2626	CMCSA	1990-08-02	1.4166669845581055
2627	CMCSA	1990-08-03	1.375
2628	CMCSA	1990-08-06	1.2916669845581055
2629	CMCSA	1990-08-07	1.2916669845581055
2630	CMCSA	1990-08-08	1.305556058883667
2631	CMCSA	1990-08-09	1.305556058883667
2632	CMCSA	1990-08-10	1.2777780294418335
2633	CMCSA	1990-08-13	1.25
2634	CMCSA	1990-08-14	1.25
2635	CMCSA	1990-08-15	1.25
2636	CMCSA	1990-08-16	1.180556058883667
2637	CMCSA	1990-08-17	1.138888955116272
2638	CMCSA	1990-08-20	1.1666669845581055
2639	CMCSA	1990-08-21	1.1527780294418335
2640	CMCSA	1990-08-22	1.125
2641	CMCSA	1990-08-23	1.0972219705581665
2642	CMCSA	1990-08-24	1.111111044883728
2643	CMCSA	1990-08-27	1.2083330154418945
2644	CMCSA	1990-08-28	1.2222219705581665
2645	CMCSA	1990-08-29	1.2083330154418945
2646	CMCSA	1990-08-30	1.180556058883667
2647	CMCSA	1990-08-31	1.194443941116333
2648	CMCSA	1990-09-04	1.194443941116333
2649	CMCSA	1990-09-05	1.2083330154418945
2650	CMCSA	1990-09-06	1.2083330154418945
2651	CMCSA	1990-09-07	1.2222219705581665
2652	CMCSA	1990-09-10	1.25
2653	CMCSA	1990-09-11	1.25
2654	CMCSA	1990-09-12	1.25
2655	CMCSA	1990-09-13	1.25
2656	CMCSA	1990-09-14	1.263888955116272
2657	CMCSA	1990-09-17	1.263888955116272
2658	CMCSA	1990-09-18	1.263888955116272
2659	CMCSA	1990-09-19	1.263888955116272
2660	CMCSA	1990-09-20	1.180556058883667
2661	CMCSA	1990-09-21	1.2083330154418945
2662	CMCSA	1990-09-24	1.1527780294418335
2663	CMCSA	1990-09-25	1.1666669845581055
2664	CMCSA	1990-09-26	1.138888955116272
2665	CMCSA	1990-09-27	1.0833330154418945
2666	CMCSA	1990-09-28	1.0416669845581055
2667	CMCSA	1990-10-01	1.125
2668	CMCSA	1990-10-02	1.0972219705581665
2669	CMCSA	1990-10-03	1.0833330154418945
2670	CMCSA	1990-10-04	1.0277780294418335
2671	CMCSA	1990-10-05	1.055556058883667
2672	CMCSA	1990-10-08	1.069443941116333
2673	CMCSA	1990-10-09	1.013888955116272
2674	CMCSA	1990-10-10	0.9444440007209778
2675	CMCSA	1990-10-11	0.9027780294418335
2676	CMCSA	1990-10-12	0.9305559992790222
2677	CMCSA	1990-10-15	0.9444440007209778
2678	CMCSA	1990-10-16	0.9166669845581055
2679	CMCSA	1990-10-17	0.9166669845581055
2680	CMCSA	1990-10-18	0.9583330154418945
2681	CMCSA	1990-10-19	1.013888955116272
2682	CMCSA	1990-10-22	1.0972219705581665
2683	CMCSA	1990-10-23	1.0972219705581665
2684	CMCSA	1990-10-24	1.125
2685	CMCSA	1990-10-25	1.0833330154418945
2686	CMCSA	1990-10-26	1.055556058883667
2687	CMCSA	1990-10-29	1.055556058883667
2688	CMCSA	1990-10-30	1.055556058883667
2689	CMCSA	1990-10-31	1.0972219705581665
2690	CMCSA	1990-11-01	1.0833330154418945
2691	CMCSA	1990-11-02	1.0972219705581665
2692	CMCSA	1990-11-05	1.138888955116272
2693	CMCSA	1990-11-06	1.125
2694	CMCSA	1990-11-07	1.0833330154418945
2695	CMCSA	1990-11-08	1.0416669845581055
2696	CMCSA	1990-11-09	1.0972219705581665
2697	CMCSA	1990-11-12	1.1666669845581055
2698	CMCSA	1990-11-13	1.194443941116333
2699	CMCSA	1990-11-14	1.2083330154418945
2700	CMCSA	1990-11-15	1.1666669845581055
2701	CMCSA	1990-11-16	1.1666669845581055
2702	CMCSA	1990-11-19	1.180556058883667
2703	CMCSA	1990-11-20	1.111111044883728
2704	CMCSA	1990-11-21	1.111111044883728
2705	CMCSA	1990-11-23	1.0833330154418945
2706	CMCSA	1990-11-26	1.1666669845581055
2707	CMCSA	1990-11-27	1.1666669845581055
2708	CMCSA	1990-11-28	1.2083330154418945
2709	CMCSA	1990-11-29	1.180556058883667
2710	CMCSA	1990-11-30	1.236111044883728
2711	CMCSA	1990-12-03	1.236111044883728
2712	CMCSA	1990-12-04	1.25
2713	CMCSA	1990-12-05	1.2777780294418335
2714	CMCSA	1990-12-06	1.319443941116333
2715	CMCSA	1990-12-07	1.3333330154418945
2716	CMCSA	1990-12-10	1.388888955116272
2717	CMCSA	1990-12-11	1.4027780294418335
2718	CMCSA	1990-12-12	1.388888955116272
2719	CMCSA	1990-12-13	1.319443941116333
2720	CMCSA	1990-12-14	1.319443941116333
2721	CMCSA	1990-12-17	1.2916669845581055
2722	CMCSA	1990-12-18	1.319443941116333
2723	CMCSA	1990-12-19	1.375
2724	CMCSA	1990-12-20	1.375
2725	CMCSA	1990-12-21	1.4027780294418335
2726	CMCSA	1990-12-24	1.4166669845581055
2727	CMCSA	1990-12-26	1.388888955116272
2728	CMCSA	1990-12-27	1.3472219705581665
2729	CMCSA	1990-12-28	1.4027780294418335
2730	CMCSA	1990-12-31	1.4583330154418945
2731	CMCSA	1991-01-02	1.4166669845581055
2732	CMCSA	1991-01-03	1.361111044883728
2733	CMCSA	1991-01-04	1.375
2734	CMCSA	1991-01-07	1.3472219705581665
2735	CMCSA	1991-01-08	1.263888955116272
2736	CMCSA	1991-01-09	1.236111044883728
2737	CMCSA	1991-01-10	1.263888955116272
2738	CMCSA	1991-01-11	1.2777780294418335
2739	CMCSA	1991-01-14	1.2916669845581055
2740	CMCSA	1991-01-15	1.4027780294418335
2741	CMCSA	1991-01-16	1.430556058883667
2742	CMCSA	1991-01-17	1.555556058883667
2743	CMCSA	1991-01-18	1.5416669845581055
2744	CMCSA	1991-01-21	1.5
2745	CMCSA	1991-01-22	1.5
2746	CMCSA	1991-01-23	1.555556058883667
2747	CMCSA	1991-01-24	1.5972219705581665
2748	CMCSA	1991-01-25	1.625
2749	CMCSA	1991-01-28	1.6666669845581055
2750	CMCSA	1991-01-29	1.638888955116272
2751	CMCSA	1991-01-30	1.680556058883667
2752	CMCSA	1991-01-31	1.6666669845581055
2753	CMCSA	1991-02-01	1.6666669845581055
2754	CMCSA	1991-02-04	1.694443941116333
2755	CMCSA	1991-02-05	1.7222219705581665
2756	CMCSA	1991-02-06	1.75
2757	CMCSA	1991-02-07	1.680556058883667
2758	CMCSA	1991-02-08	1.6527780294418335
2759	CMCSA	1991-02-11	1.7222219705581665
2760	CMCSA	1991-02-12	1.736111044883728
2761	CMCSA	1991-02-13	1.75
2762	CMCSA	1991-02-14	1.6527780294418335
2763	CMCSA	1991-02-15	1.7083330154418945
2764	CMCSA	1991-02-19	1.6666669845581055
2765	CMCSA	1991-02-20	1.638888955116272
2766	CMCSA	1991-02-21	1.611111044883728
2767	CMCSA	1991-02-22	1.5833330154418945
2768	CMCSA	1991-02-25	1.555556058883667
2769	CMCSA	1991-02-26	1.5416669845581055
2770	CMCSA	1991-02-27	1.555556058883667
2771	CMCSA	1991-02-28	1.569443941116333
2772	CMCSA	1991-03-01	1.625
2773	CMCSA	1991-03-04	1.625
2774	CMCSA	1991-03-05	1.7083330154418945
2775	CMCSA	1991-03-06	1.694443941116333
2776	CMCSA	1991-03-07	1.6666669845581055
2777	CMCSA	1991-03-08	1.6666669845581055
2778	CMCSA	1991-03-11	1.611111044883728
2779	CMCSA	1991-03-12	1.611111044883728
2780	CMCSA	1991-03-13	1.638888955116272
2781	CMCSA	1991-03-14	1.625
2782	CMCSA	1991-03-15	1.7083330154418945
2783	CMCSA	1991-03-18	1.694443941116333
2784	CMCSA	1991-03-19	1.680556058883667
2785	CMCSA	1991-03-20	1.6666669845581055
2786	CMCSA	1991-03-21	1.736111044883728
2787	CMCSA	1991-03-22	1.763888955116272
2788	CMCSA	1991-03-25	1.763888955116272
2789	CMCSA	1991-03-26	1.736111044883728
2790	CMCSA	1991-03-27	1.763888955116272
2791	CMCSA	1991-03-28	1.763888955116272
2792	CMCSA	1991-04-01	1.763888955116272
2793	CMCSA	1991-04-02	1.805556058883667
2794	CMCSA	1991-04-03	1.861111044883728
2795	CMCSA	1991-04-04	1.9166669845581055
2796	CMCSA	1991-04-05	1.9166669845581055
2797	CMCSA	1991-04-08	1.944443941116333
2798	CMCSA	1991-04-09	1.888888955116272
2799	CMCSA	1991-04-10	1.8472219705581665
2800	CMCSA	1991-04-11	1.875
2801	CMCSA	1991-04-12	1.861111044883728
2802	CMCSA	1991-04-15	1.8333330154418945
2803	CMCSA	1991-04-16	1.9027780294418335
2804	CMCSA	1991-04-17	1.9166669845581055
2805	CMCSA	1991-04-18	1.930556058883667
2806	CMCSA	1991-04-19	1.9166669845581055
2807	CMCSA	1991-04-22	1.861111044883728
2808	CMCSA	1991-04-23	1.888888955116272
2809	CMCSA	1991-04-24	1.861111044883728
2810	CMCSA	1991-04-25	1.875
2811	CMCSA	1991-04-26	1.8472219705581665
2812	CMCSA	1991-04-29	1.8333330154418945
2813	CMCSA	1991-04-30	1.861111044883728
2814	CMCSA	1991-05-01	1.861111044883728
2815	CMCSA	1991-05-02	1.888888955116272
2816	CMCSA	1991-05-03	1.875
2817	CMCSA	1991-05-06	1.875
2818	CMCSA	1991-05-07	1.8333330154418945
2819	CMCSA	1991-05-08	1.875
2820	CMCSA	1991-05-09	1.888888955116272
2821	CMCSA	1991-05-10	1.888888955116272
2822	CMCSA	1991-05-13	1.888888955116272
2823	CMCSA	1991-05-14	1.875
2824	CMCSA	1991-05-15	1.819443941116333
2825	CMCSA	1991-05-16	1.805556058883667
2826	CMCSA	1991-05-17	1.8472219705581665
2827	CMCSA	1991-05-20	1.8333330154418945
2828	CMCSA	1991-05-21	1.819443941116333
2829	CMCSA	1991-05-22	1.819443941116333
2830	CMCSA	1991-05-23	1.805556058883667
2831	CMCSA	1991-05-24	1.8333330154418945
2832	CMCSA	1991-05-28	1.8472219705581665
2833	CMCSA	1991-05-29	1.8333330154418945
2834	CMCSA	1991-05-30	1.819443941116333
2835	CMCSA	1991-05-31	1.819443941116333
2836	CMCSA	1991-06-03	1.805556058883667
2837	CMCSA	1991-06-04	1.8333330154418945
2838	CMCSA	1991-06-05	1.805556058883667
2839	CMCSA	1991-06-06	1.7916669845581055
2840	CMCSA	1991-06-07	1.763888955116272
2841	CMCSA	1991-06-10	1.7083330154418945
2842	CMCSA	1991-06-11	1.763888955116272
2843	CMCSA	1991-06-12	1.75
2844	CMCSA	1991-06-13	1.7222219705581665
2845	CMCSA	1991-06-14	1.736111044883728
2846	CMCSA	1991-06-17	1.680556058883667
2847	CMCSA	1991-06-18	1.6666669845581055
2848	CMCSA	1991-06-19	1.625
2849	CMCSA	1991-06-20	1.611111044883728
2850	CMCSA	1991-06-21	1.6527780294418335
2851	CMCSA	1991-06-24	1.5972219705581665
2852	CMCSA	1991-06-25	1.5277780294418335
2853	CMCSA	1991-06-26	1.5277780294418335
2854	CMCSA	1991-06-27	1.638888955116272
2855	CMCSA	1991-06-28	1.5972219705581665
2856	CMCSA	1991-07-01	1.611111044883728
2857	CMCSA	1991-07-02	1.611111044883728
2858	CMCSA	1991-07-03	1.5972219705581665
2859	CMCSA	1991-07-05	1.555556058883667
2860	CMCSA	1991-07-08	1.5416669845581055
2861	CMCSA	1991-07-09	1.569443941116333
2862	CMCSA	1991-07-10	1.569443941116333
2863	CMCSA	1991-07-11	1.5972219705581665
2864	CMCSA	1991-07-12	1.625
2865	CMCSA	1991-07-15	1.6666669845581055
2866	CMCSA	1991-07-16	1.6666669845581055
2867	CMCSA	1991-07-17	1.638888955116272
2868	CMCSA	1991-07-18	1.611111044883728
2869	CMCSA	1991-07-19	1.625
2870	CMCSA	1991-07-22	1.5972219705581665
2871	CMCSA	1991-07-23	1.5833330154418945
2872	CMCSA	1991-07-24	1.5972219705581665
2873	CMCSA	1991-07-25	1.5833330154418945
2874	CMCSA	1991-07-26	1.569443941116333
2875	CMCSA	1991-07-29	1.5277780294418335
2876	CMCSA	1991-07-30	1.569443941116333
2877	CMCSA	1991-07-31	1.569443941116333
2878	CMCSA	1991-08-01	1.5416669845581055
2879	CMCSA	1991-08-02	1.5416669845581055
2880	CMCSA	1991-08-05	1.5277780294418335
2881	CMCSA	1991-08-06	1.5277780294418335
2882	CMCSA	1991-08-07	1.5416669845581055
2883	CMCSA	1991-08-08	1.555556058883667
2884	CMCSA	1991-08-09	1.5416669845581055
2885	CMCSA	1991-08-12	1.5277780294418335
2886	CMCSA	1991-08-13	1.5277780294418335
2887	CMCSA	1991-08-14	1.5277780294418335
2888	CMCSA	1991-08-15	1.513888955116272
2889	CMCSA	1991-08-16	1.486111044883728
2890	CMCSA	1991-08-19	1.430556058883667
2891	CMCSA	1991-08-20	1.4166669845581055
2892	CMCSA	1991-08-21	1.4583330154418945
2893	CMCSA	1991-08-22	1.486111044883728
2894	CMCSA	1991-08-23	1.5277780294418335
2895	CMCSA	1991-08-26	1.5277780294418335
2896	CMCSA	1991-08-27	1.5277780294418335
2897	CMCSA	1991-08-28	1.5
2898	CMCSA	1991-08-29	1.5277780294418335
2899	CMCSA	1991-08-30	1.5277780294418335
2900	CMCSA	1991-09-03	1.5416669845581055
2901	CMCSA	1991-09-04	1.5416669845581055
2902	CMCSA	1991-09-05	1.5277780294418335
2903	CMCSA	1991-09-06	1.5416669845581055
2904	CMCSA	1991-09-09	1.555556058883667
2905	CMCSA	1991-09-10	1.5416669845581055
2906	CMCSA	1991-09-11	1.5833330154418945
2907	CMCSA	1991-09-12	1.6666669845581055
2908	CMCSA	1991-09-13	1.6666669845581055
2909	CMCSA	1991-09-16	1.680556058883667
2910	CMCSA	1991-09-17	1.6527780294418335
2911	CMCSA	1991-09-18	1.6666669845581055
2912	CMCSA	1991-09-19	1.680556058883667
2913	CMCSA	1991-09-20	1.805556058883667
2914	CMCSA	1991-09-23	2.0
2915	CMCSA	1991-09-24	1.9027780294418335
2916	CMCSA	1991-09-25	1.805556058883667
2917	CMCSA	1991-09-26	1.7916669845581055
2918	CMCSA	1991-09-27	1.7777780294418335
2919	CMCSA	1991-09-30	1.7777780294418335
2920	CMCSA	1991-10-01	1.7777780294418335
2921	CMCSA	1991-10-02	1.75
2922	CMCSA	1991-10-03	1.7777780294418335
2923	CMCSA	1991-10-04	1.7916669845581055
2924	CMCSA	1991-10-07	1.7222219705581665
2925	CMCSA	1991-10-08	1.7777780294418335
2926	CMCSA	1991-10-09	1.7222219705581665
2927	CMCSA	1991-10-10	1.805556058883667
2928	CMCSA	1991-10-11	1.7777780294418335
2929	CMCSA	1991-10-14	1.8333330154418945
2930	CMCSA	1991-10-15	1.930556058883667
2931	CMCSA	1991-10-16	1.930556058883667
2932	CMCSA	1991-10-17	1.9166669845581055
2933	CMCSA	1991-10-18	1.888888955116272
2934	CMCSA	1991-10-21	1.8333330154418945
2935	CMCSA	1991-10-22	1.819443941116333
2936	CMCSA	1991-10-23	1.875
2937	CMCSA	1991-10-24	1.8333330154418945
2938	CMCSA	1991-10-25	1.7916669845581055
2939	CMCSA	1991-10-28	1.7916669845581055
2940	CMCSA	1991-10-29	1.7916669845581055
2941	CMCSA	1991-10-30	1.8333330154418945
2942	CMCSA	1991-10-31	1.8333330154418945
2943	CMCSA	1991-11-01	1.861111044883728
2944	CMCSA	1991-11-04	1.8472219705581665
2945	CMCSA	1991-11-05	1.861111044883728
2946	CMCSA	1991-11-06	1.861111044883728
2947	CMCSA	1991-11-07	1.8472219705581665
2948	CMCSA	1991-11-08	1.8472219705581665
2949	CMCSA	1991-11-11	1.875
2950	CMCSA	1991-11-12	1.9166669845581055
2951	CMCSA	1991-11-13	1.986111044883728
2952	CMCSA	1991-11-14	2.0
2953	CMCSA	1991-11-15	1.819443941116333
2954	CMCSA	1991-11-18	1.8472219705581665
2955	CMCSA	1991-11-19	1.763888955116272
2956	CMCSA	1991-11-20	1.805556058883667
2957	CMCSA	1991-11-21	1.736111044883728
2958	CMCSA	1991-11-22	1.75
2959	CMCSA	1991-11-25	1.75
2960	CMCSA	1991-11-26	1.75
2961	CMCSA	1991-11-27	1.736111044883728
2962	CMCSA	1991-11-29	1.7222219705581665
2963	CMCSA	1991-12-02	1.736111044883728
2964	CMCSA	1991-12-03	1.75
2965	CMCSA	1991-12-04	1.7222219705581665
2966	CMCSA	1991-12-05	1.6666669845581055
2967	CMCSA	1991-12-06	1.625
2968	CMCSA	1991-12-09	1.638888955116272
2969	CMCSA	1991-12-10	1.638888955116272
2970	CMCSA	1991-12-11	1.625
2971	CMCSA	1991-12-12	1.7222219705581665
2972	CMCSA	1991-12-13	1.7916669845581055
2973	CMCSA	1991-12-16	1.7777780294418335
2974	CMCSA	1991-12-17	1.763888955116272
2975	CMCSA	1991-12-18	1.7222219705581665
2976	CMCSA	1991-12-19	1.680556058883667
2977	CMCSA	1991-12-20	1.6666669845581055
2978	CMCSA	1991-12-23	1.6527780294418335
2979	CMCSA	1991-12-24	1.7916669845581055
2980	CMCSA	1991-12-26	1.819443941116333
2981	CMCSA	1991-12-27	1.8472219705581665
2982	CMCSA	1991-12-30	1.888888955116272
2983	CMCSA	1991-12-31	1.861111044883728
2984	CMCSA	1992-01-02	1.8333330154418945
2985	CMCSA	1992-01-03	1.819443941116333
2986	CMCSA	1992-01-06	1.8333330154418945
2987	CMCSA	1992-01-07	1.875
2988	CMCSA	1992-01-08	1.9166669845581055
2989	CMCSA	1992-01-09	1.930556058883667
2990	CMCSA	1992-01-10	1.9583330154418945
2991	CMCSA	1992-01-13	1.944443941116333
2992	CMCSA	1992-01-14	2.027777910232544
2993	CMCSA	1992-01-15	1.9722219705581665
2994	CMCSA	1992-01-16	1.9722219705581665
2995	CMCSA	1992-01-17	1.875
2996	CMCSA	1992-01-20	1.861111044883728
2997	CMCSA	1992-01-21	1.805556058883667
2998	CMCSA	1992-01-22	1.861111044883728
2999	CMCSA	1992-01-23	1.8333330154418945
3000	CMCSA	1992-01-24	1.805556058883667
3001	CMCSA	1992-01-27	1.805556058883667
3002	CMCSA	1992-01-28	1.861111044883728
3003	CMCSA	1992-01-29	1.8472219705581665
3004	CMCSA	1992-01-30	1.819443941116333
3005	CMCSA	1992-01-31	1.75
3006	CMCSA	1992-02-03	1.75
3007	CMCSA	1992-02-04	1.7222219705581665
3008	CMCSA	1992-02-05	1.736111044883728
3009	CMCSA	1992-02-06	1.680556058883667
3010	CMCSA	1992-02-07	1.6527780294418335
3011	CMCSA	1992-02-10	1.680556058883667
3012	CMCSA	1992-02-11	1.7222219705581665
3013	CMCSA	1992-02-12	1.805556058883667
3014	CMCSA	1992-02-13	1.763888955116272
3015	CMCSA	1992-02-14	1.75
3016	CMCSA	1992-02-18	1.7083330154418945
3017	CMCSA	1992-02-19	1.75
3018	CMCSA	1992-02-20	1.805556058883667
3019	CMCSA	1992-02-21	1.763888955116272
3020	CMCSA	1992-02-24	1.763888955116272
3021	CMCSA	1992-02-25	1.763888955116272
3022	CMCSA	1992-02-26	1.7777780294418335
3023	CMCSA	1992-02-27	1.7777780294418335
3024	CMCSA	1992-02-28	1.7777780294418335
3025	CMCSA	1992-03-02	1.75
3026	CMCSA	1992-03-03	1.763888955116272
3027	CMCSA	1992-03-04	1.763888955116272
3028	CMCSA	1992-03-05	1.763888955116272
3029	CMCSA	1992-03-06	1.763888955116272
3030	CMCSA	1992-03-09	1.736111044883728
3031	CMCSA	1992-03-10	1.7083330154418945
3032	CMCSA	1992-03-11	1.6666669845581055
3033	CMCSA	1992-03-12	1.6666669845581055
3034	CMCSA	1992-03-13	1.6666669845581055
3035	CMCSA	1992-03-16	1.6666669845581055
3036	CMCSA	1992-03-17	1.638888955116272
3037	CMCSA	1992-03-18	1.694443941116333
3038	CMCSA	1992-03-19	1.736111044883728
3039	CMCSA	1992-03-20	1.7083330154418945
3040	CMCSA	1992-03-23	1.7083330154418945
3041	CMCSA	1992-03-24	1.6666669845581055
3042	CMCSA	1992-03-25	1.6666669845581055
3043	CMCSA	1992-03-26	1.6666669845581055
3044	CMCSA	1992-03-27	1.611111044883728
3045	CMCSA	1992-03-30	1.5833330154418945
3046	CMCSA	1992-03-31	1.5972219705581665
3047	CMCSA	1992-04-01	1.569443941116333
3048	CMCSA	1992-04-02	1.680556058883667
3049	CMCSA	1992-04-03	1.7083330154418945
3050	CMCSA	1992-04-06	1.7222219705581665
3051	CMCSA	1992-04-07	1.694443941116333
3052	CMCSA	1992-04-08	1.625
3053	CMCSA	1992-04-09	1.7222219705581665
3054	CMCSA	1992-04-10	1.680556058883667
3055	CMCSA	1992-04-13	1.7083330154418945
3056	CMCSA	1992-04-14	1.7222219705581665
3057	CMCSA	1992-04-15	1.763888955116272
3058	CMCSA	1992-04-16	1.75
3059	CMCSA	1992-04-20	1.6527780294418335
3060	CMCSA	1992-04-21	1.6666669845581055
3061	CMCSA	1992-04-22	1.7083330154418945
3062	CMCSA	1992-04-23	1.6666669845581055
3063	CMCSA	1992-04-24	1.680556058883667
3064	CMCSA	1992-04-27	1.694443941116333
3065	CMCSA	1992-04-28	1.694443941116333
3066	CMCSA	1992-04-29	1.680556058883667
3067	CMCSA	1992-04-30	1.694443941116333
3068	CMCSA	1992-05-01	1.694443941116333
3069	CMCSA	1992-05-04	1.694443941116333
3070	CMCSA	1992-05-05	1.736111044883728
3071	CMCSA	1992-05-06	1.736111044883728
3072	CMCSA	1992-05-07	1.763888955116272
3073	CMCSA	1992-05-08	1.736111044883728
3074	CMCSA	1992-05-11	1.75
3075	CMCSA	1992-05-12	1.7777780294418335
3076	CMCSA	1992-05-13	1.7777780294418335
3077	CMCSA	1992-05-14	1.736111044883728
3078	CMCSA	1992-05-15	1.736111044883728
3079	CMCSA	1992-05-18	1.736111044883728
3080	CMCSA	1992-05-19	1.75
3081	CMCSA	1992-05-20	1.7916669845581055
3082	CMCSA	1992-05-21	1.805556058883667
3083	CMCSA	1992-05-22	1.888888955116272
3084	CMCSA	1992-05-26	1.875
3085	CMCSA	1992-05-27	1.8472219705581665
3086	CMCSA	1992-05-28	1.8472219705581665
3087	CMCSA	1992-05-29	1.875
3088	CMCSA	1992-06-01	1.888888955116272
3089	CMCSA	1992-06-02	1.875
3090	CMCSA	1992-06-03	1.888888955116272
3091	CMCSA	1992-06-04	1.888888955116272
3092	CMCSA	1992-06-05	1.875
3093	CMCSA	1992-06-08	1.888888955116272
3094	CMCSA	1992-06-09	1.861111044883728
3095	CMCSA	1992-06-10	1.7916669845581055
3096	CMCSA	1992-06-11	1.7222219705581665
3097	CMCSA	1992-06-12	1.7916669845581055
3098	CMCSA	1992-06-15	1.7916669845581055
3099	CMCSA	1992-06-16	1.805556058883667
3100	CMCSA	1992-06-17	1.7916669845581055
3101	CMCSA	1992-06-18	1.7916669845581055
3102	CMCSA	1992-06-19	1.888888955116272
3103	CMCSA	1992-06-22	1.9722219705581665
3104	CMCSA	1992-06-23	1.9722219705581665
3105	CMCSA	1992-06-24	1.9722219705581665
3106	CMCSA	1992-06-25	1.9722219705581665
3107	CMCSA	1992-06-26	1.9027780294418335
3108	CMCSA	1992-06-29	1.9166669845581055
3109	CMCSA	1992-06-30	1.944443941116333
3110	CMCSA	1992-07-01	2.0
3111	CMCSA	1992-07-02	2.0
3112	CMCSA	1992-07-06	2.055556058883667
3113	CMCSA	1992-07-07	2.055556058883667
3114	CMCSA	1992-07-08	2.0833330154418945
3115	CMCSA	1992-07-09	2.0833330154418945
3116	CMCSA	1992-07-10	2.1111109256744385
3117	CMCSA	1992-07-13	2.0138890743255615
3118	CMCSA	1992-07-14	2.055556058883667
3119	CMCSA	1992-07-15	2.0833330154418945
3120	CMCSA	1992-07-16	2.097222089767456
3121	CMCSA	1992-07-17	2.097222089767456
3122	CMCSA	1992-07-20	2.0833330154418945
3123	CMCSA	1992-07-21	2.0833330154418945
3124	CMCSA	1992-07-22	2.027777910232544
3125	CMCSA	1992-07-23	2.0138890743255615
3126	CMCSA	1992-07-24	1.9722219705581665
3127	CMCSA	1992-07-27	1.9166669845581055
3128	CMCSA	1992-07-28	1.944443941116333
3129	CMCSA	1992-07-29	1.875
3130	CMCSA	1992-07-30	1.8472219705581665
3131	CMCSA	1992-07-31	1.7916669845581055
3132	CMCSA	1992-08-03	1.8333330154418945
3133	CMCSA	1992-08-04	1.861111044883728
3134	CMCSA	1992-08-05	1.8333330154418945
3135	CMCSA	1992-08-06	1.8333330154418945
3136	CMCSA	1992-08-07	1.8333330154418945
3137	CMCSA	1992-08-10	1.819443941116333
3138	CMCSA	1992-08-11	1.819443941116333
3139	CMCSA	1992-08-12	1.819443941116333
3140	CMCSA	1992-08-13	1.888888955116272
3141	CMCSA	1992-08-14	1.861111044883728
3142	CMCSA	1992-08-17	1.8472219705581665
3143	CMCSA	1992-08-18	1.8333330154418945
3144	CMCSA	1992-08-19	1.819443941116333
3145	CMCSA	1992-08-20	1.819443941116333
3146	CMCSA	1992-08-21	1.8333330154418945
3147	CMCSA	1992-08-24	1.75
3148	CMCSA	1992-08-25	1.75
3149	CMCSA	1992-08-26	1.7777780294418335
3150	CMCSA	1992-08-27	1.75
3151	CMCSA	1992-08-28	1.7222219705581665
3152	CMCSA	1992-08-31	1.7222219705581665
3153	CMCSA	1992-09-01	1.7083330154418945
3154	CMCSA	1992-09-02	1.694443941116333
3155	CMCSA	1992-09-03	1.7083330154418945
3156	CMCSA	1992-09-04	1.6527780294418335
3157	CMCSA	1992-09-08	1.6666669845581055
3158	CMCSA	1992-09-09	1.7083330154418945
3159	CMCSA	1992-09-10	1.861111044883728
3160	CMCSA	1992-09-11	1.875
3161	CMCSA	1992-09-14	1.875
3162	CMCSA	1992-09-15	1.8472219705581665
3163	CMCSA	1992-09-16	1.8333330154418945
3164	CMCSA	1992-09-17	1.8472219705581665
3165	CMCSA	1992-09-18	1.861111044883728
3166	CMCSA	1992-09-21	1.875
3167	CMCSA	1992-09-22	1.805556058883667
3168	CMCSA	1992-09-23	1.8472219705581665
3169	CMCSA	1992-09-24	1.8333330154418945
3170	CMCSA	1992-09-25	1.7777780294418335
3171	CMCSA	1992-09-28	1.75
3172	CMCSA	1992-09-29	1.736111044883728
3173	CMCSA	1992-09-30	1.7777780294418335
3174	CMCSA	1992-10-01	1.7777780294418335
3175	CMCSA	1992-10-02	1.75
3176	CMCSA	1992-10-05	1.6527780294418335
3177	CMCSA	1992-10-06	1.6666669845581055
3178	CMCSA	1992-10-07	1.6666669845581055
3179	CMCSA	1992-10-08	1.625
3180	CMCSA	1992-10-09	1.625
3181	CMCSA	1992-10-12	1.638888955116272
3182	CMCSA	1992-10-13	1.6666669845581055
3183	CMCSA	1992-10-14	1.680556058883667
3184	CMCSA	1992-10-15	1.638888955116272
3185	CMCSA	1992-10-16	1.6527780294418335
3186	CMCSA	1992-10-19	1.5277780294418335
3187	CMCSA	1992-10-20	1.5277780294418335
3188	CMCSA	1992-10-21	1.5277780294418335
3189	CMCSA	1992-10-22	1.569443941116333
3190	CMCSA	1992-10-23	1.5972219705581665
3191	CMCSA	1992-10-26	1.555556058883667
3192	CMCSA	1992-10-27	1.569443941116333
3193	CMCSA	1992-10-28	1.569443941116333
3194	CMCSA	1992-10-29	1.5833330154418945
3195	CMCSA	1992-10-30	1.5277780294418335
3196	CMCSA	1992-11-02	1.5833330154418945
3197	CMCSA	1992-11-03	1.5972219705581665
3198	CMCSA	1992-11-04	1.7222219705581665
3199	CMCSA	1992-11-05	1.736111044883728
3200	CMCSA	1992-11-06	1.736111044883728
3201	CMCSA	1992-11-09	1.736111044883728
3202	CMCSA	1992-11-10	1.763888955116272
3203	CMCSA	1992-11-11	1.8333330154418945
3204	CMCSA	1992-11-12	1.8472219705581665
3205	CMCSA	1992-11-13	1.888888955116272
3206	CMCSA	1992-11-16	1.8472219705581665
3207	CMCSA	1992-11-17	1.875
3208	CMCSA	1992-11-18	1.861111044883728
3209	CMCSA	1992-11-19	1.9166669845581055
3210	CMCSA	1992-11-20	2.0
3211	CMCSA	1992-11-23	1.986111044883728
3212	CMCSA	1992-11-24	2.0138890743255615
3213	CMCSA	1992-11-25	2.0138890743255615
3214	CMCSA	1992-11-27	2.0
3215	CMCSA	1992-11-30	1.9583330154418945
3216	CMCSA	1992-12-01	1.9722219705581665
3217	CMCSA	1992-12-02	1.9722219705581665
3218	CMCSA	1992-12-03	2.0
3219	CMCSA	1992-12-04	2.0138890743255615
3220	CMCSA	1992-12-07	2.027777910232544
3221	CMCSA	1992-12-08	2.0833330154418945
3222	CMCSA	1992-12-09	2.097222089767456
3223	CMCSA	1992-12-10	2.069443941116333
3224	CMCSA	1992-12-11	2.125
3225	CMCSA	1992-12-14	2.0833330154418945
3226	CMCSA	1992-12-15	2.0833330154418945
3227	CMCSA	1992-12-16	2.0833330154418945
3228	CMCSA	1992-12-17	2.1111109256744385
3229	CMCSA	1992-12-18	2.180556058883667
3230	CMCSA	1992-12-21	2.180556058883667
3231	CMCSA	1992-12-22	2.1666669845581055
3232	CMCSA	1992-12-23	2.1666669845581055
3233	CMCSA	1992-12-24	2.180556058883667
3234	CMCSA	1992-12-28	2.1666669845581055
3235	CMCSA	1992-12-29	2.1666669845581055
3236	CMCSA	1992-12-30	2.1666669845581055
3237	CMCSA	1992-12-31	2.152777910232544
3238	CMCSA	1993-01-04	2.152777910232544
3239	CMCSA	1993-01-05	2.152777910232544
3240	CMCSA	1993-01-06	2.222222089767456
3241	CMCSA	1993-01-07	2.2083330154418945
3242	CMCSA	1993-01-08	2.180556058883667
3243	CMCSA	1993-01-11	2.1666669845581055
3244	CMCSA	1993-01-12	2.194443941116333
3245	CMCSA	1993-01-13	2.194443941116333
3246	CMCSA	1993-01-14	2.3888890743255615
3247	CMCSA	1993-01-15	2.472222089767456
3248	CMCSA	1993-01-18	2.4583330154418945
3249	CMCSA	1993-01-19	2.5
3250	CMCSA	1993-01-20	2.472222089767456
3251	CMCSA	1993-01-21	2.444443941116333
3252	CMCSA	1993-01-22	2.3611109256744385
3253	CMCSA	1993-01-25	2.430556058883667
3254	CMCSA	1993-01-26	2.4583330154418945
3255	CMCSA	1993-01-27	2.430556058883667
3256	CMCSA	1993-01-28	2.3888890743255615
3257	CMCSA	1993-01-29	2.277777910232544
3258	CMCSA	1993-02-01	2.277777910232544
3259	CMCSA	1993-02-02	2.347222089767456
3260	CMCSA	1993-02-03	2.319443941116333
3261	CMCSA	1993-02-04	2.25
3262	CMCSA	1993-02-05	2.347222089767456
3263	CMCSA	1993-02-08	2.375
3264	CMCSA	1993-02-09	2.4166669845581055
3265	CMCSA	1993-02-10	2.555556058883667
3266	CMCSA	1993-02-11	2.5416669845581055
3267	CMCSA	1993-02-12	2.472222089767456
3268	CMCSA	1993-02-16	2.347222089767456
3269	CMCSA	1993-02-17	2.319443941116333
3270	CMCSA	1993-02-18	2.375
3271	CMCSA	1993-02-19	2.3888890743255615
3272	CMCSA	1993-02-22	2.4583330154418945
3273	CMCSA	1993-02-23	2.472222089767456
3274	CMCSA	1993-02-24	2.444443941116333
3275	CMCSA	1993-02-25	2.444443941116333
3276	CMCSA	1993-02-26	2.5138890743255615
3277	CMCSA	1993-03-01	2.555556058883667
3278	CMCSA	1993-03-02	2.625
3279	CMCSA	1993-03-03	2.7083330154418945
3280	CMCSA	1993-03-04	2.777777910232544
3281	CMCSA	1993-03-05	2.722222089767456
3282	CMCSA	1993-03-08	2.7361109256744385
3283	CMCSA	1993-03-09	2.722222089767456
3284	CMCSA	1993-03-10	2.694443941116333
3285	CMCSA	1993-03-11	2.597222089767456
3286	CMCSA	1993-03-12	2.597222089767456
3287	CMCSA	1993-03-15	2.555556058883667
3288	CMCSA	1993-03-16	2.6666669845581055
3289	CMCSA	1993-03-17	2.722222089767456
3290	CMCSA	1993-03-18	2.75
3291	CMCSA	1993-03-19	2.75
3292	CMCSA	1993-03-22	2.652777910232544
3293	CMCSA	1993-03-23	2.527777910232544
3294	CMCSA	1993-03-24	2.444443941116333
3295	CMCSA	1993-03-25	2.4166669845581055
3296	CMCSA	1993-03-26	2.5
3297	CMCSA	1993-03-29	2.527777910232544
3298	CMCSA	1993-03-30	2.555556058883667
3299	CMCSA	1993-03-31	2.597222089767456
3300	CMCSA	1993-04-01	2.319443941116333
3301	CMCSA	1993-04-02	1.9722219705581665
3302	CMCSA	1993-04-05	2.069443941116333
3303	CMCSA	1993-04-06	1.986111044883728
3304	CMCSA	1993-04-07	2.027777910232544
3305	CMCSA	1993-04-08	1.9722219705581665
3306	CMCSA	1993-04-12	2.055556058883667
3307	CMCSA	1993-04-13	2.152777910232544
3308	CMCSA	1993-04-14	2.2083330154418945
3309	CMCSA	1993-04-15	2.194443941116333
3310	CMCSA	1993-04-16	2.069443941116333
3311	CMCSA	1993-04-19	2.055556058883667
3312	CMCSA	1993-04-20	1.986111044883728
3313	CMCSA	1993-04-21	2.0138890743255615
3314	CMCSA	1993-04-22	2.0833330154418945
3315	CMCSA	1993-04-23	2.055556058883667
3316	CMCSA	1993-04-26	2.097222089767456
3317	CMCSA	1993-04-27	2.1111109256744385
3318	CMCSA	1993-04-28	2.180556058883667
3319	CMCSA	1993-04-29	2.125
3320	CMCSA	1993-04-30	2.0138890743255615
3321	CMCSA	1993-05-03	2.055556058883667
3322	CMCSA	1993-05-04	2.2916669845581055
3323	CMCSA	1993-05-05	2.152777910232544
3324	CMCSA	1993-05-06	2.069443941116333
3325	CMCSA	1993-05-07	2.0416669845581055
3326	CMCSA	1993-05-10	2.0416669845581055
3327	CMCSA	1993-05-11	2.055556058883667
3328	CMCSA	1993-05-12	2.097222089767456
3329	CMCSA	1993-05-13	2.0138890743255615
3330	CMCSA	1993-05-14	2.0
3331	CMCSA	1993-05-17	2.097222089767456
3332	CMCSA	1993-05-18	2.125
3333	CMCSA	1993-05-19	2.152777910232544
3334	CMCSA	1993-05-20	2.25
3335	CMCSA	1993-05-21	2.180556058883667
3336	CMCSA	1993-05-24	2.277777910232544
3337	CMCSA	1993-05-25	2.347222089767456
3338	CMCSA	1993-05-26	2.402777910232544
3339	CMCSA	1993-05-27	2.4166669845581055
3340	CMCSA	1993-05-28	2.375
3341	CMCSA	1993-06-01	2.402777910232544
3342	CMCSA	1993-06-02	2.4583330154418945
3343	CMCSA	1993-06-03	2.527777910232544
3344	CMCSA	1993-06-04	2.625
3345	CMCSA	1993-06-07	2.527777910232544
3346	CMCSA	1993-06-08	2.5138890743255615
3347	CMCSA	1993-06-09	2.5138890743255615
3348	CMCSA	1993-06-10	2.472222089767456
3349	CMCSA	1993-06-11	2.555556058883667
3350	CMCSA	1993-06-14	2.5138890743255615
3351	CMCSA	1993-06-15	2.472222089767456
3352	CMCSA	1993-06-16	2.4861109256744385
3353	CMCSA	1993-06-17	2.5138890743255615
3354	CMCSA	1993-06-18	2.5
3355	CMCSA	1993-06-21	2.3888890743255615
3356	CMCSA	1993-06-22	2.4166669845581055
3357	CMCSA	1993-06-23	2.347222089767456
3358	CMCSA	1993-06-24	2.402777910232544
3359	CMCSA	1993-06-25	2.472222089767456
3360	CMCSA	1993-06-28	2.472222089767456
3361	CMCSA	1993-06-29	2.402777910232544
3362	CMCSA	1993-06-30	2.444443941116333
3363	CMCSA	1993-07-01	2.5138890743255615
3364	CMCSA	1993-07-02	2.5
3365	CMCSA	1993-07-06	2.527777910232544
3366	CMCSA	1993-07-07	2.527777910232544
3367	CMCSA	1993-07-08	2.5416669845581055
3368	CMCSA	1993-07-09	2.555556058883667
3369	CMCSA	1993-07-12	2.527777910232544
3370	CMCSA	1993-07-13	2.652777910232544
3371	CMCSA	1993-07-14	2.652777910232544
3372	CMCSA	1993-07-15	2.652777910232544
3373	CMCSA	1993-07-16	2.777777910232544
3374	CMCSA	1993-07-19	2.722222089767456
3375	CMCSA	1993-07-20	2.847222089767456
3376	CMCSA	1993-07-21	2.7638890743255615
3377	CMCSA	1993-07-22	2.6666669845581055
3378	CMCSA	1993-07-23	2.6666669845581055
3379	CMCSA	1993-07-26	2.722222089767456
3380	CMCSA	1993-07-27	2.722222089767456
3381	CMCSA	1993-07-28	2.722222089767456
3382	CMCSA	1993-07-29	2.75
3383	CMCSA	1993-07-30	2.7638890743255615
3384	CMCSA	1993-08-02	2.777777910232544
3385	CMCSA	1993-08-03	2.7638890743255615
3386	CMCSA	1993-08-04	2.7638890743255615
3387	CMCSA	1993-08-05	2.805556058883667
3388	CMCSA	1993-08-06	2.7916669845581055
3389	CMCSA	1993-08-09	2.722222089767456
3390	CMCSA	1993-08-10	2.7361109256744385
3391	CMCSA	1993-08-11	2.7916669845581055
3392	CMCSA	1993-08-12	2.972222089767456
3393	CMCSA	1993-08-13	3.0138890743255615
3394	CMCSA	1993-08-16	3.2083330154418945
3395	CMCSA	1993-08-17	3.2083330154418945
3396	CMCSA	1993-08-18	3.25
3397	CMCSA	1993-08-19	3.1388890743255615
3398	CMCSA	1993-08-20	3.0833330154418945
3399	CMCSA	1993-08-23	3.0833330154418945
3400	CMCSA	1993-08-24	3.194443941116333
3401	CMCSA	1993-08-25	3.2916669845581055
3402	CMCSA	1993-08-26	3.347222089767456
3403	CMCSA	1993-08-27	3.4583330154418945
3404	CMCSA	1993-08-30	3.5416669845581055
3405	CMCSA	1993-08-31	3.5
3406	CMCSA	1993-09-01	3.4166669845581055
3407	CMCSA	1993-09-02	3.4166669845581055
3408	CMCSA	1993-09-03	3.375
3409	CMCSA	1993-09-07	3.3611109256744385
3410	CMCSA	1993-09-08	3.430556058883667
3411	CMCSA	1993-09-09	3.430556058883667
3412	CMCSA	1993-09-10	3.4166669845581055
3413	CMCSA	1993-09-13	3.569443941116333
3414	CMCSA	1993-09-14	3.4861109256744385
3415	CMCSA	1993-09-15	3.402777910232544
3416	CMCSA	1993-09-16	3.3611109256744385
3417	CMCSA	1993-09-17	3.347222089767456
3418	CMCSA	1993-09-20	3.2638890743255615
3419	CMCSA	1993-09-21	3.2361109256744385
3420	CMCSA	1993-09-22	3.4583330154418945
3421	CMCSA	1993-09-23	3.5
3422	CMCSA	1993-09-24	3.597222089767456
3423	CMCSA	1993-09-27	3.597222089767456
3424	CMCSA	1993-09-28	3.444443941116333
3425	CMCSA	1993-09-29	3.4861109256744385
3426	CMCSA	1993-09-30	3.4583330154418945
3427	CMCSA	1993-10-01	3.4861109256744385
3428	CMCSA	1993-10-04	3.6666669845581055
3429	CMCSA	1993-10-05	3.7083330154418945
3430	CMCSA	1993-10-06	3.652777910232544
3431	CMCSA	1993-10-07	3.6111109256744385
3432	CMCSA	1993-10-08	3.625
3433	CMCSA	1993-10-11	3.819443941116333
3434	CMCSA	1993-10-12	3.694443941116333
3435	CMCSA	1993-10-13	4.402778148651123
3436	CMCSA	1993-10-14	4.513888835906982
3437	CMCSA	1993-10-15	4.347221851348877
3438	CMCSA	1993-10-18	4.152778148651123
3439	CMCSA	1993-10-19	4.0416669845581055
3440	CMCSA	1993-10-20	4.2916669845581055
3441	CMCSA	1993-10-21	4.444444179534912
3442	CMCSA	1993-10-22	4.375
3443	CMCSA	1993-10-25	4.277778148651123
3444	CMCSA	1993-10-26	4.347221851348877
3445	CMCSA	1993-10-27	4.4166669845581055
3446	CMCSA	1993-10-28	4.527778148651123
3447	CMCSA	1993-10-29	4.638888835906982
3448	CMCSA	1993-11-01	4.625
3449	CMCSA	1993-11-02	4.597221851348877
3450	CMCSA	1993-11-03	4.388888835906982
3451	CMCSA	1993-11-04	4.361111164093018
3452	CMCSA	1993-11-05	4.361111164093018
3453	CMCSA	1993-11-08	4.4166669845581055
3454	CMCSA	1993-11-09	4.5833330154418945
3455	CMCSA	1993-11-10	4.5
3456	CMCSA	1993-11-11	4.402778148651123
3457	CMCSA	1993-11-12	4.263888835906982
3458	CMCSA	1993-11-15	4.263888835906982
3459	CMCSA	1993-11-16	4.222221851348877
3460	CMCSA	1993-11-17	4.180555820465088
3461	CMCSA	1993-11-18	4.125
3462	CMCSA	1993-11-19	4.013888835906982
3463	CMCSA	1993-11-22	3.847222089767456
3464	CMCSA	1993-11-23	3.9166669845581055
3465	CMCSA	1993-11-24	4.069444179534912
3466	CMCSA	1993-11-26	4.125
3467	CMCSA	1993-11-29	4.152778148651123
3468	CMCSA	1993-11-30	4.0833330154418945
3469	CMCSA	1993-12-01	4.152778148651123
3470	CMCSA	1993-12-02	4.0416669845581055
3471	CMCSA	1993-12-03	3.9861109256744385
3472	CMCSA	1993-12-06	4.027778148651123
3473	CMCSA	1993-12-07	3.9583330154418945
3474	CMCSA	1993-12-08	3.875
3475	CMCSA	1993-12-09	3.8611109256744385
3476	CMCSA	1993-12-10	3.652777910232544
3477	CMCSA	1993-12-13	3.7916669845581055
3478	CMCSA	1993-12-14	3.6666669845581055
3479	CMCSA	1993-12-15	3.680556058883667
3480	CMCSA	1993-12-16	3.6111109256744385
3481	CMCSA	1993-12-17	3.6388890743255615
3482	CMCSA	1993-12-20	3.6666669845581055
3483	CMCSA	1993-12-21	3.652777910232544
3484	CMCSA	1993-12-22	3.777777910232544
3485	CMCSA	1993-12-23	3.7916669845581055
3486	CMCSA	1993-12-27	3.805556058883667
3487	CMCSA	1993-12-28	3.7916669845581055
3488	CMCSA	1993-12-29	3.847222089767456
3489	CMCSA	1993-12-30	3.9166669845581055
3490	CMCSA	1993-12-31	4.0416669845581055
3491	CMCSA	1994-01-03	3.8333330154418945
3492	CMCSA	1994-01-04	3.847222089767456
3493	CMCSA	1994-01-05	3.7916669845581055
3494	CMCSA	1994-01-06	3.6666669845581055
3495	CMCSA	1994-01-07	3.555556058883667
3496	CMCSA	1994-01-10	3.7083330154418945
3497	CMCSA	1994-01-11	3.652777910232544
3498	CMCSA	1994-01-12	3.555556058883667
3499	CMCSA	1994-01-13	3.597222089767456
3500	CMCSA	1994-01-14	3.597222089767456
3501	CMCSA	1994-01-17	3.5416669845581055
3502	CMCSA	1994-01-18	3.527777910232544
3503	CMCSA	1994-01-19	3.472222089767456
3504	CMCSA	1994-01-20	3.472222089767456
3505	CMCSA	1994-01-21	3.430556058883667
3506	CMCSA	1994-01-24	3.4583330154418945
3507	CMCSA	1994-01-25	3.3888890743255615
3508	CMCSA	1994-01-26	3.3888890743255615
3509	CMCSA	1994-01-27	3.3611109256744385
3510	CMCSA	1994-01-28	3.472222089767456
3511	CMCSA	1994-01-31	3.4861109256744385
3512	CMCSA	1994-02-01	3.4583330154418945
3513	CMCSA	1994-02-02	3.5138890743255615
3514	CMCSA	1994-02-03	3.5
3515	CMCSA	1994-02-04	3.3125
3516	CMCSA	1994-02-07	3.3541669845581055
3517	CMCSA	1994-02-08	3.2083330154418945
3518	CMCSA	1994-02-09	3.2083330154418945
3519	CMCSA	1994-02-10	3.3333330154418945
3520	CMCSA	1994-02-11	3.375
3521	CMCSA	1994-02-14	3.5
3522	CMCSA	1994-02-15	3.5208330154418945
3523	CMCSA	1994-02-16	3.4375
3524	CMCSA	1994-02-17	3.3958330154418945
3525	CMCSA	1994-02-18	3.3958330154418945
3526	CMCSA	1994-02-22	3.3333330154418945
3527	CMCSA	1994-02-23	3.4166669845581055
3528	CMCSA	1994-02-24	3.25
3529	CMCSA	1994-02-25	3.2083330154418945
3530	CMCSA	1994-02-28	3.3958330154418945
3531	CMCSA	1994-03-01	3.4375
3532	CMCSA	1994-03-02	3.3333330154418945
3533	CMCSA	1994-03-03	3.3333330154418945
3534	CMCSA	1994-03-04	3.5208330154418945
3535	CMCSA	1994-03-07	3.4166669845581055
3536	CMCSA	1994-03-08	3.3958330154418945
3537	CMCSA	1994-03-09	3.3541669845581055
3538	CMCSA	1994-03-10	3.3333330154418945
3539	CMCSA	1994-03-11	3.2708330154418945
3540	CMCSA	1994-03-14	3.2083330154418945
3541	CMCSA	1994-03-15	3.2083330154418945
3542	CMCSA	1994-03-16	3.2916669845581055
3543	CMCSA	1994-03-17	3.5208330154418945
3544	CMCSA	1994-03-18	3.4583330154418945
3545	CMCSA	1994-03-21	3.375
3546	CMCSA	1994-03-22	3.4166669845581055
3547	CMCSA	1994-03-23	3.4166669845581055
3548	CMCSA	1994-03-24	3.3125
3549	CMCSA	1994-03-25	3.2708330154418945
3550	CMCSA	1994-03-28	3.2916669845581055
3551	CMCSA	1994-03-29	3.2083330154418945
3552	CMCSA	1994-03-30	3.0833330154418945
3553	CMCSA	1994-03-31	3.0208330154418945
3554	CMCSA	1994-04-04	2.9583330154418945
3555	CMCSA	1994-04-05	3.1458330154418945
3556	CMCSA	1994-04-06	2.9583330154418945
3557	CMCSA	1994-04-07	2.9375
3558	CMCSA	1994-04-08	2.8125
3559	CMCSA	1994-04-11	2.875
3560	CMCSA	1994-04-12	2.8541669845581055
3561	CMCSA	1994-04-13	2.7708330154418945
3562	CMCSA	1994-04-14	2.7291669845581055
3563	CMCSA	1994-04-15	2.75
3564	CMCSA	1994-04-18	2.5833330154418945
3565	CMCSA	1994-04-19	2.5520830154418945
3566	CMCSA	1994-04-20	2.5208330154418945
3567	CMCSA	1994-04-21	2.5833330154418945
3568	CMCSA	1994-04-22	2.625
3569	CMCSA	1994-04-25	2.6458330154418945
3570	CMCSA	1994-04-26	2.75
3571	CMCSA	1994-04-28	2.625
3572	CMCSA	1994-04-29	2.625
3573	CMCSA	1994-05-02	2.6875
3574	CMCSA	1994-05-03	2.8958330154418945
3575	CMCSA	1994-05-04	2.9895830154418945
3576	CMCSA	1994-05-05	3.0
3577	CMCSA	1994-05-06	2.9583330154418945
3578	CMCSA	1994-05-09	2.8854169845581055
3579	CMCSA	1994-05-10	2.8541669845581055
3580	CMCSA	1994-05-11	2.78125
3581	CMCSA	1994-05-12	2.71875
3582	CMCSA	1994-05-13	2.7083330154418945
3583	CMCSA	1994-05-16	2.71875
3584	CMCSA	1994-05-17	2.7083330154418945
3585	CMCSA	1994-05-18	2.75
3586	CMCSA	1994-05-19	2.6458330154418945
3587	CMCSA	1994-05-20	2.625
3588	CMCSA	1994-05-23	2.59375
3589	CMCSA	1994-05-24	2.9166669845581055
3590	CMCSA	1994-05-25	2.9895830154418945
3591	CMCSA	1994-05-26	2.9791669845581055
3592	CMCSA	1994-05-27	3.0
3593	CMCSA	1994-05-31	2.9791669845581055
3594	CMCSA	1994-06-01	2.9791669845581055
3595	CMCSA	1994-06-02	3.0416669845581055
3596	CMCSA	1994-06-03	3.1666669845581055
3597	CMCSA	1994-06-06	3.1041669845581055
3598	CMCSA	1994-06-07	3.0729169845581055
3599	CMCSA	1994-06-08	3.0208330154418945
3600	CMCSA	1994-06-09	3.1666669845581055
3601	CMCSA	1994-06-10	3.1875
3602	CMCSA	1994-06-13	3.125
3603	CMCSA	1994-06-14	3.1875
3604	CMCSA	1994-06-15	3.0833330154418945
3605	CMCSA	1994-06-16	3.09375
3606	CMCSA	1994-06-17	3.0625
3607	CMCSA	1994-06-20	3.0208330154418945
3608	CMCSA	1994-06-21	3.0
3609	CMCSA	1994-06-22	3.0416669845581055
3610	CMCSA	1994-06-23	3.0416669845581055
3611	CMCSA	1994-06-24	2.8958330154418945
3612	CMCSA	1994-06-27	2.9791669845581055
3613	CMCSA	1994-06-28	3.0
3614	CMCSA	1994-06-29	3.0
3615	CMCSA	1994-06-30	3.0
3616	CMCSA	1994-07-01	3.0
3617	CMCSA	1994-07-05	2.9375
3618	CMCSA	1994-07-06	2.8958330154418945
3619	CMCSA	1994-07-07	2.7916669845581055
3620	CMCSA	1994-07-08	2.75
3621	CMCSA	1994-07-11	2.75
3622	CMCSA	1994-07-12	2.7708330154418945
3623	CMCSA	1994-07-13	2.5208330154418945
3624	CMCSA	1994-07-14	2.6041669845581055
3625	CMCSA	1994-07-15	2.6041669845581055
3626	CMCSA	1994-07-18	2.7083330154418945
3627	CMCSA	1994-07-19	2.6666669845581055
3628	CMCSA	1994-07-20	2.6458330154418945
3629	CMCSA	1994-07-21	2.7916669845581055
3630	CMCSA	1994-07-22	2.7291669845581055
3631	CMCSA	1994-07-25	2.6875
3632	CMCSA	1994-07-26	2.7083330154418945
3633	CMCSA	1994-07-27	2.7083330154418945
3634	CMCSA	1994-07-28	2.6875
3635	CMCSA	1994-07-29	2.7083330154418945
3636	CMCSA	1994-08-01	2.6979169845581055
3637	CMCSA	1994-08-02	2.6979169845581055
3638	CMCSA	1994-08-03	2.6458330154418945
3639	CMCSA	1994-08-04	2.6041669845581055
3640	CMCSA	1994-08-05	2.6979169845581055
3641	CMCSA	1994-08-08	2.7291669845581055
3642	CMCSA	1994-08-09	2.75
3643	CMCSA	1994-08-10	2.7916669845581055
3644	CMCSA	1994-08-11	2.8125
3645	CMCSA	1994-08-12	2.7708330154418945
3646	CMCSA	1994-08-15	2.8333330154418945
3647	CMCSA	1994-08-16	2.75
3648	CMCSA	1994-08-17	2.8333330154418945
3649	CMCSA	1994-08-18	2.9166669845581055
3650	CMCSA	1994-08-19	2.8958330154418945
3651	CMCSA	1994-08-22	2.8541669845581055
3652	CMCSA	1994-08-23	2.75
3653	CMCSA	1994-08-24	2.7708330154418945
3654	CMCSA	1994-08-25	2.7083330154418945
3655	CMCSA	1994-08-26	2.8125
3656	CMCSA	1994-08-29	2.75
3657	CMCSA	1994-08-30	2.75
3658	CMCSA	1994-08-31	2.6666669845581055
3659	CMCSA	1994-09-01	2.6458330154418945
3660	CMCSA	1994-09-02	2.6666669845581055
3661	CMCSA	1994-09-06	2.6875
3662	CMCSA	1994-09-07	2.6770830154418945
3663	CMCSA	1994-09-08	2.6979169845581055
3664	CMCSA	1994-09-09	2.6875
3665	CMCSA	1994-09-12	2.6770830154418945
3666	CMCSA	1994-09-13	2.7604169845581055
3667	CMCSA	1994-09-14	2.7291669845581055
3668	CMCSA	1994-09-15	2.6979169845581055
3669	CMCSA	1994-09-16	2.75
3670	CMCSA	1994-09-19	2.7708330154418945
3671	CMCSA	1994-09-20	2.7083330154418945
3672	CMCSA	1994-09-21	2.625
3673	CMCSA	1994-09-22	2.6458330154418945
3674	CMCSA	1994-09-23	2.65625
3675	CMCSA	1994-09-26	2.6041669845581055
3676	CMCSA	1994-09-27	2.5416669845581055
3677	CMCSA	1994-09-28	2.59375
3678	CMCSA	1994-09-29	2.5208330154418945
3679	CMCSA	1994-09-30	2.5416669845581055
3680	CMCSA	1994-10-03	2.5833330154418945
3681	CMCSA	1994-10-04	2.5208330154418945
3682	CMCSA	1994-10-05	2.5625
3683	CMCSA	1994-10-06	2.5
3684	CMCSA	1994-10-07	2.5
3685	CMCSA	1994-10-10	2.7395830154418945
3686	CMCSA	1994-10-11	2.8333330154418945
3687	CMCSA	1994-10-12	2.875
3688	CMCSA	1994-10-13	2.8541669845581055
3689	CMCSA	1994-10-14	2.8541669845581055
3690	CMCSA	1994-10-17	2.8333330154418945
3691	CMCSA	1994-10-18	2.875
3692	CMCSA	1994-10-19	2.875
3693	CMCSA	1994-10-20	2.8333330154418945
3694	CMCSA	1994-10-21	2.8125
3695	CMCSA	1994-10-24	2.7083330154418945
3696	CMCSA	1994-10-25	2.7708330154418945
3697	CMCSA	1994-10-26	2.7708330154418945
3698	CMCSA	1994-10-27	2.6875
3699	CMCSA	1994-10-28	2.8333330154418945
3700	CMCSA	1994-10-31	2.7708330154418945
3701	CMCSA	1994-11-01	2.7083330154418945
3702	CMCSA	1994-11-02	2.6458330154418945
3703	CMCSA	1994-11-03	2.6979169845581055
3704	CMCSA	1994-11-04	2.6875
3705	CMCSA	1994-11-07	2.6458330154418945
3706	CMCSA	1994-11-08	2.7083330154418945
3707	CMCSA	1994-11-09	2.8541669845581055
3708	CMCSA	1994-11-10	2.875
3709	CMCSA	1994-11-11	2.8958330154418945
3710	CMCSA	1994-11-14	2.9583330154418945
3711	CMCSA	1994-11-15	2.9479169845581055
3712	CMCSA	1994-11-16	2.9375
3713	CMCSA	1994-11-17	2.9479169845581055
3714	CMCSA	1994-11-18	2.8958330154418945
3715	CMCSA	1994-11-21	2.7916669845581055
3716	CMCSA	1994-11-22	2.7708330154418945
3717	CMCSA	1994-11-23	2.6875
3718	CMCSA	1994-11-25	2.6666669845581055
3719	CMCSA	1994-11-28	2.6875
3720	CMCSA	1994-11-29	2.6666669845581055
3721	CMCSA	1994-11-30	2.6041669845581055
3722	CMCSA	1994-12-01	2.5833330154418945
3723	CMCSA	1994-12-02	2.5833330154418945
3724	CMCSA	1994-12-05	2.6458330154418945
3725	CMCSA	1994-12-06	2.6041669845581055
3726	CMCSA	1994-12-07	2.5625
3727	CMCSA	1994-12-08	2.4791669845581055
3728	CMCSA	1994-12-09	2.375
3729	CMCSA	1994-12-12	2.4375
3730	CMCSA	1994-12-13	2.4583330154418945
3731	CMCSA	1994-12-14	2.4375
3732	CMCSA	1994-12-15	2.6666669845581055
3733	CMCSA	1994-12-16	2.6041669845581055
3734	CMCSA	1994-12-19	2.5833330154418945
3735	CMCSA	1994-12-20	2.5416669845581055
3736	CMCSA	1994-12-21	2.5
3737	CMCSA	1994-12-22	2.5625
3738	CMCSA	1994-12-23	2.5416669845581055
3739	CMCSA	1994-12-27	2.6041669845581055
3740	CMCSA	1994-12-28	2.5833330154418945
3741	CMCSA	1994-12-29	2.5416669845581055
3742	CMCSA	1994-12-30	2.5625
3743	CMCSA	1995-01-03	2.5625
3744	CMCSA	1995-01-04	2.5416669845581055
3745	CMCSA	1995-01-05	2.4791669845581055
3746	CMCSA	1995-01-06	2.4583330154418945
3747	CMCSA	1995-01-09	2.3958330154418945
3748	CMCSA	1995-01-10	2.5208330154418945
3749	CMCSA	1995-01-11	2.5
3750	CMCSA	1995-01-12	2.5416669845581055
3751	CMCSA	1995-01-13	2.5104169845581055
3752	CMCSA	1995-01-16	2.5833330154418945
3753	CMCSA	1995-01-17	2.5625
3754	CMCSA	1995-01-18	2.5416669845581055
3755	CMCSA	1995-01-19	2.5
3756	CMCSA	1995-01-20	2.5
3757	CMCSA	1995-01-23	2.4791669845581055
3758	CMCSA	1995-01-24	2.4583330154418945
3759	CMCSA	1995-01-25	2.4583330154418945
3760	CMCSA	1995-01-26	2.5416669845581055
3761	CMCSA	1995-01-27	2.5625
3762	CMCSA	1995-01-30	2.4791669845581055
3763	CMCSA	1995-01-31	2.4375
3764	CMCSA	1995-02-01	2.4583330154418945
3765	CMCSA	1995-02-02	2.4583330154418945
3766	CMCSA	1995-02-03	2.5416669845581055
3767	CMCSA	1995-02-06	2.5416669845581055
3768	CMCSA	1995-02-07	2.5833330154418945
3769	CMCSA	1995-02-08	2.6458330154418945
3770	CMCSA	1995-02-09	2.65625
3771	CMCSA	1995-02-10	2.6666669845581055
3772	CMCSA	1995-02-13	2.6458330154418945
3773	CMCSA	1995-02-14	2.625
3774	CMCSA	1995-02-15	2.6458330154418945
3775	CMCSA	1995-02-16	2.65625
3776	CMCSA	1995-02-17	2.625
3777	CMCSA	1995-02-21	2.6458330154418945
3778	CMCSA	1995-02-22	2.6458330154418945
3779	CMCSA	1995-02-23	2.6875
3780	CMCSA	1995-02-24	2.6666669845581055
3781	CMCSA	1995-02-27	2.6458330154418945
3782	CMCSA	1995-02-28	2.6666669845581055
3783	CMCSA	1995-03-01	2.6354169845581055
3784	CMCSA	1995-03-02	2.625
3785	CMCSA	1995-03-03	2.6458330154418945
3786	CMCSA	1995-03-06	2.625
3787	CMCSA	1995-03-07	2.5833330154418945
3788	CMCSA	1995-03-08	2.5416669845581055
3789	CMCSA	1995-03-09	2.5
3790	CMCSA	1995-03-10	2.6041669845581055
3791	CMCSA	1995-03-13	2.5625
3792	CMCSA	1995-03-14	2.5625
3793	CMCSA	1995-03-15	2.5208330154418945
3794	CMCSA	1995-03-16	2.5833330154418945
3795	CMCSA	1995-03-17	2.6458330154418945
3796	CMCSA	1995-03-20	2.5416669845581055
3797	CMCSA	1995-03-21	2.5208330154418945
3798	CMCSA	1995-03-22	2.6041669845581055
3799	CMCSA	1995-03-23	2.6666669845581055
3800	CMCSA	1995-03-24	2.7291669845581055
3801	CMCSA	1995-03-27	2.6875
3802	CMCSA	1995-03-28	2.6041669845581055
3803	CMCSA	1995-03-29	2.5833330154418945
3804	CMCSA	1995-03-30	2.5833330154418945
3805	CMCSA	1995-03-31	2.59375
3806	CMCSA	1995-04-03	2.5208330154418945
3807	CMCSA	1995-04-04	2.5208330154418945
3808	CMCSA	1995-04-05	2.5520830154418945
3809	CMCSA	1995-04-06	2.6041669845581055
3810	CMCSA	1995-04-07	2.6666669845581055
3811	CMCSA	1995-04-10	2.625
3812	CMCSA	1995-04-11	2.53125
3813	CMCSA	1995-04-12	2.5
3814	CMCSA	1995-04-13	2.5208330154418945
3815	CMCSA	1995-04-17	2.4375
3816	CMCSA	1995-04-18	2.4375
3817	CMCSA	1995-04-19	2.375
3818	CMCSA	1995-04-20	2.3541669845581055
3819	CMCSA	1995-04-21	2.3958330154418945
3820	CMCSA	1995-04-24	2.3541669845581055
3821	CMCSA	1995-04-25	2.2916669845581055
3822	CMCSA	1995-04-26	2.3541669845581055
3823	CMCSA	1995-04-27	2.5416669845581055
3824	CMCSA	1995-04-28	2.59375
3825	CMCSA	1995-05-01	2.5416669845581055
3826	CMCSA	1995-05-02	2.5
3827	CMCSA	1995-05-03	2.5208330154418945
3828	CMCSA	1995-05-04	2.4375
3829	CMCSA	1995-05-05	2.4375
3830	CMCSA	1995-05-08	2.4583330154418945
3831	CMCSA	1995-05-09	2.4375
3832	CMCSA	1995-05-10	2.5625
3833	CMCSA	1995-05-11	2.7083330154418945
3834	CMCSA	1995-05-12	2.7708330154418945
3835	CMCSA	1995-05-15	2.7708330154418945
3836	CMCSA	1995-05-16	2.7291669845581055
3837	CMCSA	1995-05-17	2.7083330154418945
3838	CMCSA	1995-05-18	2.65625
3839	CMCSA	1995-05-19	2.65625
3840	CMCSA	1995-05-22	2.6666669845581055
3841	CMCSA	1995-05-23	2.6458330154418945
3842	CMCSA	1995-05-24	2.6666669845581055
3843	CMCSA	1995-05-25	2.6041669845581055
3844	CMCSA	1995-05-26	2.7291669845581055
3845	CMCSA	1995-05-30	2.7916669845581055
3846	CMCSA	1995-05-31	2.8958330154418945
3847	CMCSA	1995-06-01	2.8125
3848	CMCSA	1995-06-02	2.8333330154418945
3849	CMCSA	1995-06-05	2.7916669845581055
3850	CMCSA	1995-06-06	2.75
3851	CMCSA	1995-06-07	2.71875
3852	CMCSA	1995-06-08	2.7083330154418945
3853	CMCSA	1995-06-09	2.6875
3854	CMCSA	1995-06-12	2.75
3855	CMCSA	1995-06-13	2.8333330154418945
3856	CMCSA	1995-06-14	2.8541669845581055
3857	CMCSA	1995-06-15	2.96875
3858	CMCSA	1995-06-16	3.1041669845581055
3859	CMCSA	1995-06-19	3.1458330154418945
3860	CMCSA	1995-06-20	3.0625
3861	CMCSA	1995-06-21	3.0208330154418945
3862	CMCSA	1995-06-22	3.1041669845581055
3863	CMCSA	1995-06-23	3.1041669845581055
3864	CMCSA	1995-06-26	3.09375
3865	CMCSA	1995-06-27	3.1041669845581055
3866	CMCSA	1995-06-28	3.0625
3867	CMCSA	1995-06-29	2.9895830154418945
3868	CMCSA	1995-06-30	3.03125
3869	CMCSA	1995-07-03	3.09375
3870	CMCSA	1995-07-05	3.125
3871	CMCSA	1995-07-06	3.2083330154418945
3872	CMCSA	1995-07-07	3.2708330154418945
3873	CMCSA	1995-07-10	3.2083330154418945
3874	CMCSA	1995-07-11	3.2083330154418945
3875	CMCSA	1995-07-12	3.3958330154418945
3876	CMCSA	1995-07-13	3.4375
3877	CMCSA	1995-07-14	3.3333330154418945
3878	CMCSA	1995-07-17	3.2916669845581055
3879	CMCSA	1995-07-18	3.25
3880	CMCSA	1995-07-19	3.125
3881	CMCSA	1995-07-20	3.1666669845581055
3882	CMCSA	1995-07-21	3.1979169845581055
3883	CMCSA	1995-07-24	3.2708330154418945
3884	CMCSA	1995-07-25	3.3541669845581055
3885	CMCSA	1995-07-26	3.3125
3886	CMCSA	1995-07-27	3.4375
3887	CMCSA	1995-07-28	3.4375
3888	CMCSA	1995-07-31	3.375
3889	CMCSA	1995-08-01	3.3958330154418945
3890	CMCSA	1995-08-02	3.3541669845581055
3891	CMCSA	1995-08-03	3.3229169845581055
3892	CMCSA	1995-08-04	3.3541669845581055
3893	CMCSA	1995-08-07	3.3541669845581055
3894	CMCSA	1995-08-08	3.3020830154418945
3895	CMCSA	1995-08-09	3.3125
3896	CMCSA	1995-08-10	3.2708330154418945
3897	CMCSA	1995-08-11	3.2083330154418945
3898	CMCSA	1995-08-14	3.2708330154418945
3899	CMCSA	1995-08-15	3.4583330154418945
3900	CMCSA	1995-08-16	3.4166669845581055
3901	CMCSA	1995-08-17	3.4791669845581055
3902	CMCSA	1995-08-18	3.4583330154418945
3903	CMCSA	1995-08-21	3.4166669845581055
3904	CMCSA	1995-08-22	3.4583330154418945
3905	CMCSA	1995-08-23	3.5208330154418945
3906	CMCSA	1995-08-24	3.4583330154418945
3907	CMCSA	1995-08-25	3.4583330154418945
3908	CMCSA	1995-08-28	3.5416669845581055
3909	CMCSA	1995-08-29	3.46875
3910	CMCSA	1995-08-30	3.6458330154418945
3911	CMCSA	1995-08-31	3.5416669845581055
3912	CMCSA	1995-09-01	3.5208330154418945
3913	CMCSA	1995-09-05	3.5
3914	CMCSA	1995-09-06	3.4270830154418945
3915	CMCSA	1995-09-07	3.4583330154418945
3916	CMCSA	1995-09-08	3.4895830154418945
3917	CMCSA	1995-09-11	3.5416669845581055
3918	CMCSA	1995-09-12	3.6875
3919	CMCSA	1995-09-13	3.6666669845581055
3920	CMCSA	1995-09-14	3.6875
3921	CMCSA	1995-09-15	3.6666669845581055
3922	CMCSA	1995-09-18	3.625
3923	CMCSA	1995-09-19	3.6145830154418945
3924	CMCSA	1995-09-20	3.5833330154418945
3925	CMCSA	1995-09-21	3.5833330154418945
3926	CMCSA	1995-09-22	3.6041669845581055
3927	CMCSA	1995-09-25	3.4375
3928	CMCSA	1995-09-26	3.3541669845581055
3929	CMCSA	1995-09-27	3.3229169845581055
3930	CMCSA	1995-09-28	3.4583330154418945
3931	CMCSA	1995-09-29	3.3125
3932	CMCSA	1995-10-02	3.3125
3933	CMCSA	1995-10-03	3.3125
3934	CMCSA	1995-10-04	3.2083330154418945
3935	CMCSA	1995-10-05	3.3958330154418945
3936	CMCSA	1995-10-06	3.2916669845581055
3937	CMCSA	1995-10-09	3.2916669845581055
3938	CMCSA	1995-10-10	3.2708330154418945
3939	CMCSA	1995-10-11	3.3125
3940	CMCSA	1995-10-12	3.375
3941	CMCSA	1995-10-13	3.375
3942	CMCSA	1995-10-16	3.2916669845581055
3943	CMCSA	1995-10-17	3.3229169845581055
3944	CMCSA	1995-10-18	3.3958330154418945
3945	CMCSA	1995-10-19	3.40625
3946	CMCSA	1995-10-20	3.3333330154418945
3947	CMCSA	1995-10-23	3.3020830154418945
3948	CMCSA	1995-10-24	3.2083330154418945
3949	CMCSA	1995-10-25	3.2083330154418945
3950	CMCSA	1995-10-26	3.1041669845581055
3951	CMCSA	1995-10-27	3.0625
3952	CMCSA	1995-10-30	3.0
3953	CMCSA	1995-10-31	2.9583330154418945
3954	CMCSA	1995-11-01	2.9895830154418945
3955	CMCSA	1995-11-02	2.9479169845581055
3956	CMCSA	1995-11-03	2.8958330154418945
3957	CMCSA	1995-11-06	2.8541669845581055
3958	CMCSA	1995-11-07	2.8333330154418945
3959	CMCSA	1995-11-08	2.75
3960	CMCSA	1995-11-09	2.8541669845581055
3961	CMCSA	1995-11-10	2.7916669845581055
3962	CMCSA	1995-11-13	2.8541669845581055
3963	CMCSA	1995-11-14	2.8958330154418945
3964	CMCSA	1995-11-15	3.0
3965	CMCSA	1995-11-16	3.0625
3966	CMCSA	1995-11-17	3.0416669845581055
3967	CMCSA	1995-11-20	3.1458330154418945
3968	CMCSA	1995-11-21	3.0416669845581055
3969	CMCSA	1995-11-22	3.125
3970	CMCSA	1995-11-24	3.1041669845581055
3971	CMCSA	1995-11-27	3.1145830154418945
3972	CMCSA	1995-11-28	3.125
3973	CMCSA	1995-11-29	3.1875
3974	CMCSA	1995-11-30	3.1979169845581055
3975	CMCSA	1995-12-01	3.1666669845581055
3976	CMCSA	1995-12-04	3.1875
3977	CMCSA	1995-12-05	3.1875
3978	CMCSA	1995-12-06	3.1666669845581055
3979	CMCSA	1995-12-07	3.1354169845581055
3980	CMCSA	1995-12-08	3.1458330154418945
3981	CMCSA	1995-12-11	3.125
3982	CMCSA	1995-12-12	3.0625
3983	CMCSA	1995-12-13	3.0833330154418945
3984	CMCSA	1995-12-14	3.0208330154418945
3985	CMCSA	1995-12-15	3.0520830154418945
3986	CMCSA	1995-12-18	2.9895830154418945
3987	CMCSA	1995-12-19	2.96875
3988	CMCSA	1995-12-20	2.9791669845581055
3989	CMCSA	1995-12-21	2.9583330154418945
3990	CMCSA	1995-12-22	2.9479169845581055
3991	CMCSA	1995-12-26	2.9375
3992	CMCSA	1995-12-27	3.0
3993	CMCSA	1995-12-28	2.9375
3994	CMCSA	1995-12-29	2.9375
3995	CMCSA	1996-01-02	2.9791669845581055
3996	CMCSA	1996-01-03	3.1458330154418945
3997	CMCSA	1996-01-04	3.2083330154418945
3998	CMCSA	1996-01-05	3.2291669845581055
3999	CMCSA	1996-01-08	3.2291669845581055
4000	CMCSA	1996-01-09	3.2135419845581055
4001	CMCSA	1996-01-10	3.2083330154418945
4002	CMCSA	1996-01-11	3.1875
4003	CMCSA	1996-01-12	3.2291669845581055
4004	CMCSA	1996-01-15	3.25
4005	CMCSA	1996-01-16	3.2708330154418945
4006	CMCSA	1996-01-17	3.3541669845581055
4007	CMCSA	1996-01-18	3.3854169845581055
4008	CMCSA	1996-01-19	3.3333330154418945
4009	CMCSA	1996-01-22	3.2708330154418945
4010	CMCSA	1996-01-23	3.125
4011	CMCSA	1996-01-24	3.1458330154418945
4012	CMCSA	1996-01-25	3.125
4013	CMCSA	1996-01-26	3.0
4014	CMCSA	1996-01-29	3.0208330154418945
4015	CMCSA	1996-01-30	3.0416669845581055
4016	CMCSA	1996-01-31	3.25
4017	CMCSA	1996-02-01	3.25
4018	CMCSA	1996-02-02	3.3020830154418945
4019	CMCSA	1996-02-05	3.2083330154418945
4020	CMCSA	1996-02-06	3.1458330154418945
4021	CMCSA	1996-02-07	3.125
4022	CMCSA	1996-02-08	3.1666669845581055
4023	CMCSA	1996-02-09	3.25
4024	CMCSA	1996-02-12	3.2916669845581055
4025	CMCSA	1996-02-13	3.2708330154418945
4026	CMCSA	1996-02-14	3.3125
4027	CMCSA	1996-02-15	3.2916669845581055
4028	CMCSA	1996-02-16	3.2916669845581055
4029	CMCSA	1996-02-20	3.1666669845581055
4030	CMCSA	1996-02-21	3.1770830154418945
4031	CMCSA	1996-02-22	3.1875
4032	CMCSA	1996-02-23	3.1875
4033	CMCSA	1996-02-26	3.125
4034	CMCSA	1996-02-27	3.1458330154418945
4035	CMCSA	1996-02-28	3.1666669845581055
4036	CMCSA	1996-02-29	3.2083330154418945
4037	CMCSA	1996-03-01	3.2708330154418945
4038	CMCSA	1996-03-04	3.3333330154418945
4039	CMCSA	1996-03-05	3.34375
4040	CMCSA	1996-03-06	3.4375
4041	CMCSA	1996-03-07	3.4375
4042	CMCSA	1996-03-08	3.2916669845581055
4043	CMCSA	1996-03-11	3.2291669845581055
4044	CMCSA	1996-03-12	3.1666669845581055
4045	CMCSA	1996-03-13	3.1770830154418945
4046	CMCSA	1996-03-14	3.1666669845581055
4047	CMCSA	1996-03-15	2.9375
4048	CMCSA	1996-03-18	3.0
4049	CMCSA	1996-03-19	3.0416669845581055
4050	CMCSA	1996-03-20	3.0
4051	CMCSA	1996-03-21	3.0
4052	CMCSA	1996-03-22	2.9895830154418945
4053	CMCSA	1996-03-25	2.9791669845581055
4054	CMCSA	1996-03-26	2.9583330154418945
4055	CMCSA	1996-03-27	2.9166669845581055
4056	CMCSA	1996-03-28	2.875
4057	CMCSA	1996-03-29	2.8958330154418945
4058	CMCSA	1996-04-01	2.8541669845581055
4059	CMCSA	1996-04-02	2.8125
4060	CMCSA	1996-04-03	2.8541669845581055
4061	CMCSA	1996-04-04	2.9270830154418945
4062	CMCSA	1996-04-08	2.84375
4063	CMCSA	1996-04-09	2.8125
4064	CMCSA	1996-04-10	2.8125
4065	CMCSA	1996-04-11	2.7708330154418945
4066	CMCSA	1996-04-12	2.7916669845581055
4067	CMCSA	1996-04-15	2.8333330154418945
4068	CMCSA	1996-04-16	2.8854169845581055
4069	CMCSA	1996-04-17	2.8958330154418945
4070	CMCSA	1996-04-18	2.9166669845581055
4071	CMCSA	1996-04-19	2.9166669845581055
4072	CMCSA	1996-04-22	2.9375
4073	CMCSA	1996-04-23	2.8333330154418945
4074	CMCSA	1996-04-24	2.8541669845581055
4075	CMCSA	1996-04-25	2.8333330154418945
4076	CMCSA	1996-04-26	2.8854169845581055
4077	CMCSA	1996-04-29	2.8958330154418945
4078	CMCSA	1996-04-30	2.9166669845581055
4079	CMCSA	1996-05-01	2.9270830154418945
4080	CMCSA	1996-05-02	2.875
4081	CMCSA	1996-05-03	2.8333330154418945
4082	CMCSA	1996-05-06	2.8541669845581055
4083	CMCSA	1996-05-07	2.7916669845581055
4084	CMCSA	1996-05-08	2.71875
4085	CMCSA	1996-05-09	2.7395830154418945
4086	CMCSA	1996-05-10	2.7526040077209473
4087	CMCSA	1996-05-13	2.8333330154418945
4088	CMCSA	1996-05-14	2.8541669845581055
4089	CMCSA	1996-05-15	2.8645830154418945
4090	CMCSA	1996-05-16	2.875
4091	CMCSA	1996-05-17	2.875
4092	CMCSA	1996-05-20	2.8333330154418945
4093	CMCSA	1996-05-21	2.8541669845581055
4094	CMCSA	1996-05-22	2.8541669845581055
4095	CMCSA	1996-05-23	2.8958330154418945
4096	CMCSA	1996-05-24	3.0
4097	CMCSA	1996-05-28	2.9166669845581055
4098	CMCSA	1996-05-29	2.9375
4099	CMCSA	1996-05-30	2.8958330154418945
4100	CMCSA	1996-05-31	2.8958330154418945
4101	CMCSA	1996-06-03	2.875
4102	CMCSA	1996-06-04	2.90625
4103	CMCSA	1996-06-05	2.9375
4104	CMCSA	1996-06-06	2.9479169845581055
4105	CMCSA	1996-06-07	2.9270830154418945
4106	CMCSA	1996-06-10	3.0
4107	CMCSA	1996-06-11	3.0833330154418945
4108	CMCSA	1996-06-12	3.0729169845581055
4109	CMCSA	1996-06-13	3.0625
4110	CMCSA	1996-06-14	3.0729169845581055
4111	CMCSA	1996-06-17	3.0833330154418945
4112	CMCSA	1996-06-18	3.0416669845581055
4113	CMCSA	1996-06-19	3.1458330154418945
4114	CMCSA	1996-06-20	3.0833330154418945
4115	CMCSA	1996-06-21	3.0833330154418945
4116	CMCSA	1996-06-24	3.1041669845581055
4117	CMCSA	1996-06-25	3.0729169845581055
4118	CMCSA	1996-06-26	3.125
4119	CMCSA	1996-06-27	3.0833330154418945
4120	CMCSA	1996-06-28	3.0625
4121	CMCSA	1996-07-01	3.0416669845581055
4122	CMCSA	1996-07-02	2.9583330154418945
4123	CMCSA	1996-07-03	2.9375
4124	CMCSA	1996-07-05	2.875
4125	CMCSA	1996-07-08	2.8541669845581055
4126	CMCSA	1996-07-09	2.8125
4127	CMCSA	1996-07-10	2.8020830154418945
4128	CMCSA	1996-07-11	2.7291669845581055
4129	CMCSA	1996-07-12	2.71875
4130	CMCSA	1996-07-15	2.6458330154418945
4131	CMCSA	1996-07-16	2.5416669845581055
4132	CMCSA	1996-07-17	2.5104169845581055
4133	CMCSA	1996-07-18	2.5625
4134	CMCSA	1996-07-19	2.5
4135	CMCSA	1996-07-22	2.4583330154418945
4136	CMCSA	1996-07-23	2.4270830154418945
4137	CMCSA	1996-07-24	2.3645830154418945
4138	CMCSA	1996-07-25	2.3333330154418945
4139	CMCSA	1996-07-26	2.375
4140	CMCSA	1996-07-29	2.34375
4141	CMCSA	1996-07-30	2.3125
4142	CMCSA	1996-07-31	2.3125
4143	CMCSA	1996-08-01	2.3333330154418945
4144	CMCSA	1996-08-02	2.4375
4145	CMCSA	1996-08-05	2.46875
4146	CMCSA	1996-08-06	2.5208330154418945
4147	CMCSA	1996-08-07	2.5208330154418945
4148	CMCSA	1996-08-08	2.5208330154418945
4149	CMCSA	1996-08-09	2.5104169845581055
4150	CMCSA	1996-08-12	2.5416669845581055
4151	CMCSA	1996-08-13	2.5416669845581055
4152	CMCSA	1996-08-14	2.5625
4153	CMCSA	1996-08-15	2.5833330154418945
4154	CMCSA	1996-08-16	2.6458330154418945
4155	CMCSA	1996-08-19	2.65625
4156	CMCSA	1996-08-20	2.6875
4157	CMCSA	1996-08-21	2.6666669845581055
4158	CMCSA	1996-08-22	2.6875
4159	CMCSA	1996-08-23	2.65625
4160	CMCSA	1996-08-26	2.6666669845581055
4161	CMCSA	1996-08-27	2.6666669845581055
4162	CMCSA	1996-08-28	2.71875
4163	CMCSA	1996-08-29	2.7083330154418945
4164	CMCSA	1996-08-30	2.6458330154418945
4165	CMCSA	1996-09-03	2.625
4166	CMCSA	1996-09-04	2.6666669845581055
4167	CMCSA	1996-09-05	2.6458330154418945
4168	CMCSA	1996-09-06	2.6875
4169	CMCSA	1996-09-09	2.6458330154418945
4170	CMCSA	1996-09-10	2.6666669845581055
4171	CMCSA	1996-09-11	2.7083330154418945
4172	CMCSA	1996-09-12	2.6875
4173	CMCSA	1996-09-13	2.6666669845581055
4174	CMCSA	1996-09-16	2.6666669845581055
4175	CMCSA	1996-09-17	2.65625
4176	CMCSA	1996-09-18	2.6666669845581055
4177	CMCSA	1996-09-19	2.6458330154418945
4178	CMCSA	1996-09-20	2.6875
4179	CMCSA	1996-09-23	2.6666669845581055
4180	CMCSA	1996-09-24	2.65625
4181	CMCSA	1996-09-25	2.6458330154418945
4182	CMCSA	1996-09-26	2.6458330154418945
4183	CMCSA	1996-09-27	2.6041669845581055
4184	CMCSA	1996-09-30	2.5625
4185	CMCSA	1996-10-01	2.5208330154418945
4186	CMCSA	1996-10-02	2.5
4187	CMCSA	1996-10-03	2.5
4188	CMCSA	1996-10-04	2.4895830154418945
4189	CMCSA	1996-10-07	2.4375
4190	CMCSA	1996-10-08	2.4479169845581055
4191	CMCSA	1996-10-09	2.4583330154418945
4192	CMCSA	1996-10-10	2.4166669845581055
4193	CMCSA	1996-10-11	2.4791669845581055
4194	CMCSA	1996-10-14	2.5208330154418945
4195	CMCSA	1996-10-15	2.46875
4196	CMCSA	1996-10-16	2.4791669845581055
4197	CMCSA	1996-10-17	2.4583330154418945
4198	CMCSA	1996-10-18	2.4583330154418945
4199	CMCSA	1996-10-21	2.4583330154418945
4200	CMCSA	1996-10-22	2.53125
4201	CMCSA	1996-10-23	2.4375
4202	CMCSA	1996-10-24	2.3854169845581055
4203	CMCSA	1996-10-25	2.4583330154418945
4204	CMCSA	1996-10-28	2.4375
4205	CMCSA	1996-10-29	2.3854169845581055
4206	CMCSA	1996-10-30	2.3958330154418945
4207	CMCSA	1996-10-31	2.3958330154418945
4208	CMCSA	1996-11-01	2.375
4209	CMCSA	1996-11-04	2.5
4210	CMCSA	1996-11-05	2.5208330154418945
4211	CMCSA	1996-11-06	2.5833330154418945
4212	CMCSA	1996-11-07	2.5833330154418945
4213	CMCSA	1996-11-08	2.5625
4214	CMCSA	1996-11-11	2.65625
4215	CMCSA	1996-11-12	2.71875
4216	CMCSA	1996-11-13	2.8229169845581055
4217	CMCSA	1996-11-14	2.8333330154418945
4218	CMCSA	1996-11-15	2.75
4219	CMCSA	1996-11-18	2.7083330154418945
4220	CMCSA	1996-11-19	2.78125
4221	CMCSA	1996-11-20	2.7291669845581055
4222	CMCSA	1996-11-21	2.7916669845581055
4223	CMCSA	1996-11-22	2.8125
4224	CMCSA	1996-11-25	2.7916669845581055
4225	CMCSA	1996-11-26	2.7395830154418945
4226	CMCSA	1996-11-27	2.8020830154418945
4227	CMCSA	1996-11-29	2.7708330154418945
4228	CMCSA	1996-12-02	2.8333330154418945
4229	CMCSA	1996-12-03	2.84375
4230	CMCSA	1996-12-04	2.8541669845581055
4231	CMCSA	1996-12-05	2.8958330154418945
4232	CMCSA	1996-12-06	2.8958330154418945
4233	CMCSA	1996-12-09	2.9375
4234	CMCSA	1996-12-10	2.9375
4235	CMCSA	1996-12-11	2.9583330154418945
4236	CMCSA	1996-12-12	2.8958330154418945
4237	CMCSA	1996-12-13	2.8958330154418945
4238	CMCSA	1996-12-16	2.8125
4239	CMCSA	1996-12-17	2.8125
4240	CMCSA	1996-12-18	2.7916669845581055
4241	CMCSA	1996-12-19	2.8333330154418945
4242	CMCSA	1996-12-20	2.8541669845581055
4243	CMCSA	1996-12-23	2.8333330154418945
4244	CMCSA	1996-12-24	2.8541669845581055
4245	CMCSA	1996-12-26	2.9166669845581055
4246	CMCSA	1996-12-27	2.8958330154418945
4247	CMCSA	1996-12-30	2.9166669845581055
4248	CMCSA	1996-12-31	2.9375
4249	CMCSA	1997-01-02	2.875
4250	CMCSA	1997-01-03	2.9166669845581055
4251	CMCSA	1997-01-06	2.8645830154418945
4252	CMCSA	1997-01-07	2.9166669845581055
4253	CMCSA	1997-01-08	2.9375
4254	CMCSA	1997-01-09	2.9583330154418945
4255	CMCSA	1997-01-10	2.8854169845581055
4256	CMCSA	1997-01-13	2.8125
4257	CMCSA	1997-01-14	2.8125
4258	CMCSA	1997-01-15	2.8125
4259	CMCSA	1997-01-16	2.8125
4260	CMCSA	1997-01-17	2.7916669845581055
4261	CMCSA	1997-01-20	2.7708330154418945
4262	CMCSA	1997-01-21	2.8541669845581055
4263	CMCSA	1997-01-22	2.8125
4264	CMCSA	1997-01-23	2.8541669845581055
4265	CMCSA	1997-01-24	2.8125
4266	CMCSA	1997-01-27	2.8125
4267	CMCSA	1997-01-28	2.8541669845581055
4268	CMCSA	1997-01-29	2.875
4269	CMCSA	1997-01-30	2.9791669845581055
4270	CMCSA	1997-01-31	3.0208330154418945
4271	CMCSA	1997-02-03	2.9583330154418945
4272	CMCSA	1997-02-04	3.0104169845581055
4273	CMCSA	1997-02-05	3.03125
4274	CMCSA	1997-02-06	3.0729169845581055
4275	CMCSA	1997-02-07	3.0833330154418945
4276	CMCSA	1997-02-10	3.1041669845581055
4277	CMCSA	1997-02-11	3.1145830154418945
4278	CMCSA	1997-02-12	3.1041669845581055
4279	CMCSA	1997-02-13	3.125
4280	CMCSA	1997-02-14	3.15625
4281	CMCSA	1997-02-18	3.0833330154418945
4282	CMCSA	1997-02-19	3.0833330154418945
4283	CMCSA	1997-02-20	3.0520830154418945
4284	CMCSA	1997-02-21	3.0416669845581055
4285	CMCSA	1997-02-24	3.0520830154418945
4286	CMCSA	1997-02-25	2.9375
4287	CMCSA	1997-02-26	2.8958330154418945
4288	CMCSA	1997-02-27	2.8958330154418945
4289	CMCSA	1997-02-28	2.90625
4290	CMCSA	1997-03-03	2.9791669845581055
4291	CMCSA	1997-03-04	2.9375
4292	CMCSA	1997-03-05	2.9791669845581055
4293	CMCSA	1997-03-06	2.9791669845581055
4294	CMCSA	1997-03-07	2.9375
4295	CMCSA	1997-03-10	2.90625
4296	CMCSA	1997-03-11	2.875
4297	CMCSA	1997-03-12	2.8645830154418945
4298	CMCSA	1997-03-13	2.875
4299	CMCSA	1997-03-14	2.9375
4300	CMCSA	1997-03-17	2.9166669845581055
4301	CMCSA	1997-03-18	2.9583330154418945
4302	CMCSA	1997-03-19	2.8541669845581055
4303	CMCSA	1997-03-20	2.8541669845581055
4304	CMCSA	1997-03-21	2.7916669845581055
4305	CMCSA	1997-03-24	2.8541669845581055
4306	CMCSA	1997-03-25	2.8229169845581055
4307	CMCSA	1997-03-26	2.8541669845581055
4308	CMCSA	1997-03-27	2.8125
4309	CMCSA	1997-03-31	2.7291669845581055
4310	CMCSA	1997-04-01	2.6875
4311	CMCSA	1997-04-02	2.5625
4312	CMCSA	1997-04-03	2.5625
4313	CMCSA	1997-04-04	2.5416669845581055
4314	CMCSA	1997-04-07	2.5416669845581055
4315	CMCSA	1997-04-08	2.6041669845581055
4316	CMCSA	1997-04-09	2.5833330154418945
4317	CMCSA	1997-04-10	2.5625
4318	CMCSA	1997-04-11	2.4166669845581055
4319	CMCSA	1997-04-14	2.4479169845581055
4320	CMCSA	1997-04-15	2.4583330154418945
4321	CMCSA	1997-04-16	2.4791669845581055
4322	CMCSA	1997-04-17	2.4791669845581055
4323	CMCSA	1997-04-18	2.5
4324	CMCSA	1997-04-21	2.4375
4325	CMCSA	1997-04-22	2.4791669845581055
4326	CMCSA	1997-04-23	2.4791669845581055
4327	CMCSA	1997-04-24	2.4791669845581055
4328	CMCSA	1997-04-25	2.4791669845581055
4329	CMCSA	1997-04-28	2.5416669845581055
4330	CMCSA	1997-04-29	2.625
4331	CMCSA	1997-04-30	2.6458330154418945
4332	CMCSA	1997-05-01	2.6666669845581055
4333	CMCSA	1997-05-02	2.75
4334	CMCSA	1997-05-05	2.8020830154418945
4335	CMCSA	1997-05-06	2.7708330154418945
4336	CMCSA	1997-05-07	2.7708330154418945
4337	CMCSA	1997-05-08	2.75
4338	CMCSA	1997-05-09	2.7291669845581055
4339	CMCSA	1997-05-12	2.7708330154418945
4340	CMCSA	1997-05-13	2.7604169845581055
4341	CMCSA	1997-05-14	2.7916669845581055
4342	CMCSA	1997-05-15	2.7291669845581055
4343	CMCSA	1997-05-16	2.7395830154418945
4344	CMCSA	1997-05-19	2.75
4345	CMCSA	1997-05-20	2.7291669845581055
4346	CMCSA	1997-05-21	2.6875
4347	CMCSA	1997-05-22	2.6666669845581055
4348	CMCSA	1997-05-23	2.7291669845581055
4349	CMCSA	1997-05-27	2.8125
4350	CMCSA	1997-05-28	2.8333330154418945
4351	CMCSA	1997-05-29	2.8645830154418945
4352	CMCSA	1997-05-30	2.90625
4353	CMCSA	1997-06-02	3.0
4354	CMCSA	1997-06-03	2.9583330154418945
4355	CMCSA	1997-06-04	2.8958330154418945
4356	CMCSA	1997-06-05	2.8854169845581055
4357	CMCSA	1997-06-06	3.0416669845581055
4358	CMCSA	1997-06-09	3.5729169845581055
4359	CMCSA	1997-06-10	3.6979169845581055
4360	CMCSA	1997-06-11	3.6354169845581055
4361	CMCSA	1997-06-12	3.5625
4362	CMCSA	1997-06-13	3.6041669845581055
4363	CMCSA	1997-06-16	3.5833330154418945
4364	CMCSA	1997-06-17	3.4166669845581055
4365	CMCSA	1997-06-18	3.4583330154418945
4366	CMCSA	1997-06-19	3.625
4367	CMCSA	1997-06-20	3.5625
4368	CMCSA	1997-06-23	3.4583330154418945
4369	CMCSA	1997-06-24	3.6041669845581055
4370	CMCSA	1997-06-25	3.59375
4371	CMCSA	1997-06-26	3.625
4372	CMCSA	1997-06-27	3.4791669845581055
4373	CMCSA	1997-06-30	3.4895830154418945
4374	CMCSA	1997-07-01	3.5520830154418945
4375	CMCSA	1997-07-02	3.6458330154418945
4376	CMCSA	1997-07-03	3.625
4377	CMCSA	1997-07-07	3.53125
4378	CMCSA	1997-07-08	3.4166669845581055
4379	CMCSA	1997-07-09	3.3020830154418945
4380	CMCSA	1997-07-10	3.3854169845581055
4381	CMCSA	1997-07-11	3.4583330154418945
4382	CMCSA	1997-07-14	3.3333330154418945
4383	CMCSA	1997-07-15	3.53125
4384	CMCSA	1997-07-16	3.6041669845581055
4385	CMCSA	1997-07-17	3.65625
4386	CMCSA	1997-07-18	3.6979169845581055
4387	CMCSA	1997-07-21	3.625
4388	CMCSA	1997-07-22	3.7291669845581055
4389	CMCSA	1997-07-23	3.78125
4390	CMCSA	1997-07-24	3.6666669845581055
4391	CMCSA	1997-07-25	3.78125
4392	CMCSA	1997-07-28	3.75
4393	CMCSA	1997-07-29	3.7395830154418945
4394	CMCSA	1997-07-30	3.7604169845581055
4395	CMCSA	1997-07-31	3.75
4396	CMCSA	1997-08-01	3.7395830154418945
4397	CMCSA	1997-08-04	3.8020830154418945
4398	CMCSA	1997-08-05	3.8958330154418945
4399	CMCSA	1997-08-06	4.03125
4400	CMCSA	1997-08-07	3.8958330154418945
4401	CMCSA	1997-08-08	3.90625
4402	CMCSA	1997-08-11	3.875
4403	CMCSA	1997-08-12	3.9166669845581055
4404	CMCSA	1997-08-13	3.90625
4405	CMCSA	1997-08-14	3.9895830154418945
4406	CMCSA	1997-08-15	3.9166669845581055
4407	CMCSA	1997-08-18	3.9270830154418945
4408	CMCSA	1997-08-19	3.9166669845581055
4409	CMCSA	1997-08-20	4.0104169845581055
4410	CMCSA	1997-08-21	3.8958330154418945
4411	CMCSA	1997-08-22	3.8958330154418945
4412	CMCSA	1997-08-25	3.9895830154418945
4413	CMCSA	1997-08-26	3.9375
4414	CMCSA	1997-08-27	3.9791669845581055
4415	CMCSA	1997-08-28	3.8854169845581055
4416	CMCSA	1997-08-29	3.875
4417	CMCSA	1997-09-02	3.9166669845581055
4418	CMCSA	1997-09-03	3.90625
4419	CMCSA	1997-09-04	3.7708330154418945
4420	CMCSA	1997-09-05	3.8125
4421	CMCSA	1997-09-08	3.8541669845581055
4422	CMCSA	1997-09-09	3.8541669845581055
4423	CMCSA	1997-09-10	3.96875
4424	CMCSA	1997-09-11	3.9895830154418945
4425	CMCSA	1997-09-12	4.0208330154418945
4426	CMCSA	1997-09-15	3.9375
4427	CMCSA	1997-09-16	4.0
4428	CMCSA	1997-09-17	4.0104169845581055
4429	CMCSA	1997-09-18	4.0833330154418945
4430	CMCSA	1997-09-19	4.0625
4431	CMCSA	1997-09-22	4.0208330154418945
4432	CMCSA	1997-09-23	3.9583330154418945
4433	CMCSA	1997-09-24	4.0625
4434	CMCSA	1997-09-25	4.1041669845581055
4435	CMCSA	1997-09-26	4.1458330154418945
4436	CMCSA	1997-09-29	4.2708330154418945
4437	CMCSA	1997-09-30	4.2708330154418945
4438	CMCSA	1997-10-01	4.3333330154418945
4439	CMCSA	1997-10-02	4.28125
4440	CMCSA	1997-10-03	4.3125
4441	CMCSA	1997-10-06	4.34375
4442	CMCSA	1997-10-07	4.34375
4443	CMCSA	1997-10-08	4.3333330154418945
4444	CMCSA	1997-10-09	4.3333330154418945
4445	CMCSA	1997-10-10	4.3333330154418945
4446	CMCSA	1997-10-13	4.3333330154418945
4447	CMCSA	1997-10-14	4.375
4448	CMCSA	1997-10-15	4.4583330154418945
4449	CMCSA	1997-10-16	4.4791669845581055
4450	CMCSA	1997-10-17	4.46875
4451	CMCSA	1997-10-20	4.6145830154418945
4452	CMCSA	1997-10-21	4.5833330154418945
4453	CMCSA	1997-10-22	4.90625
4454	CMCSA	1997-10-23	4.8541669845581055
4455	CMCSA	1997-10-24	4.6875
4456	CMCSA	1997-10-27	4.669270992279053
4457	CMCSA	1997-10-28	4.75
4458	CMCSA	1997-10-29	4.5833330154418945
4459	CMCSA	1997-10-30	4.6666669845581055
4460	CMCSA	1997-10-31	4.5416669845581055
4461	CMCSA	1997-11-03	4.6770830154418945
4462	CMCSA	1997-11-04	4.625
4463	CMCSA	1997-11-05	4.6666669845581055
4464	CMCSA	1997-11-06	4.7083330154418945
4465	CMCSA	1997-11-07	4.6458330154418945
4466	CMCSA	1997-11-10	4.625
4467	CMCSA	1997-11-11	4.6875
4468	CMCSA	1997-11-12	4.8333330154418945
4469	CMCSA	1997-11-13	4.7916669845581055
4470	CMCSA	1997-11-14	4.8541669845581055
4471	CMCSA	1997-11-17	4.7916669845581055
4472	CMCSA	1997-11-18	4.5729169845581055
4473	CMCSA	1997-11-19	4.5625
4474	CMCSA	1997-11-20	4.53125
4475	CMCSA	1997-11-21	4.5
4476	CMCSA	1997-11-24	4.375
4477	CMCSA	1997-11-25	4.6041669845581055
4478	CMCSA	1997-11-26	4.625
4479	CMCSA	1997-11-28	4.6458330154418945
4480	CMCSA	1997-12-01	4.7291669845581055
4481	CMCSA	1997-12-02	4.5833330154418945
4482	CMCSA	1997-12-03	4.6875
4483	CMCSA	1997-12-04	4.65625
4484	CMCSA	1997-12-05	4.6354169845581055
4485	CMCSA	1997-12-08	4.65625
4486	CMCSA	1997-12-09	4.875
4487	CMCSA	1997-12-10	4.8958330154418945
4488	CMCSA	1997-12-11	4.8125
4489	CMCSA	1997-12-12	5.1875
4490	CMCSA	1997-12-15	5.4270830154418945
4491	CMCSA	1997-12-16	5.4270830154418945
4492	CMCSA	1997-12-17	5.34375
4493	CMCSA	1997-12-18	5.2604169845581055
4494	CMCSA	1997-12-19	5.2083330154418945
4495	CMCSA	1997-12-22	5.4583330154418945
4496	CMCSA	1997-12-23	5.1145830154418945
4497	CMCSA	1997-12-24	5.0729169845581055
4498	CMCSA	1997-12-26	5.0833330154418945
4499	CMCSA	1997-12-29	5.2291669845581055
4500	CMCSA	1997-12-30	5.3020830154418945
4501	CMCSA	1997-12-31	5.3125
4502	CMCSA	1998-01-02	5.3541669845581055
4503	CMCSA	1998-01-05	5.1666669845581055
4504	CMCSA	1998-01-06	5.1041669845581055
4505	CMCSA	1998-01-07	5.09375
4506	CMCSA	1998-01-08	5.1614580154418945
4507	CMCSA	1998-01-09	5.0625
4508	CMCSA	1998-01-12	5.0208330154418945
4509	CMCSA	1998-01-13	5.1354169845581055
4510	CMCSA	1998-01-14	5.4479169845581055
4511	CMCSA	1998-01-15	5.375
4512	CMCSA	1998-01-16	5.5208330154418945
4513	CMCSA	1998-01-20	5.46875
4514	CMCSA	1998-01-21	5.4166669845581055
4515	CMCSA	1998-01-22	5.4791669845581055
4516	CMCSA	1998-01-23	5.5416669845581055
4517	CMCSA	1998-01-26	5.4270830154418945
4518	CMCSA	1998-01-27	5.2916669845581055
4519	CMCSA	1998-01-28	5.0520830154418945
4520	CMCSA	1998-01-29	5.2916669845581055
4521	CMCSA	1998-01-30	5.1770830154418945
4522	CMCSA	1998-02-02	5.1875
4523	CMCSA	1998-02-03	5.125
4524	CMCSA	1998-02-04	5.0625
4525	CMCSA	1998-02-05	5.0520830154418945
4526	CMCSA	1998-02-06	5.2916669845581055
4527	CMCSA	1998-02-09	5.3958330154418945
4528	CMCSA	1998-02-10	5.5625
4529	CMCSA	1998-02-11	5.625
4530	CMCSA	1998-02-12	5.6666669845581055
4531	CMCSA	1998-02-13	5.5520830154418945
4532	CMCSA	1998-02-17	5.46875
4533	CMCSA	1998-02-18	5.40625
4534	CMCSA	1998-02-19	5.4583330154418945
4535	CMCSA	1998-02-20	5.4375
4536	CMCSA	1998-02-23	5.3333330154418945
4537	CMCSA	1998-02-24	5.53125
4538	CMCSA	1998-02-25	5.5833330154418945
4539	CMCSA	1998-02-26	5.8020830154418945
4540	CMCSA	1998-02-27	5.8020830154418945
4541	CMCSA	1998-03-02	5.828125
4542	CMCSA	1998-03-03	5.9270830154418945
4543	CMCSA	1998-03-04	6.0416669845581055
4544	CMCSA	1998-03-05	6.0208330154418945
4545	CMCSA	1998-03-06	6.0208330154418945
4546	CMCSA	1998-03-09	6.0520830154418945
4547	CMCSA	1998-03-10	6.1458330154418945
4548	CMCSA	1998-03-11	6.0833330154418945
4549	CMCSA	1998-03-12	6.0208330154418945
4550	CMCSA	1998-03-13	6.0729169845581055
4551	CMCSA	1998-03-16	6.0729169845581055
4552	CMCSA	1998-03-17	6.0416669845581055
4553	CMCSA	1998-03-18	6.03125
4554	CMCSA	1998-03-19	6.125
4555	CMCSA	1998-03-20	6.1041669845581055
4556	CMCSA	1998-03-23	6.0833330154418945
4557	CMCSA	1998-03-24	6.1041669845581055
4558	CMCSA	1998-03-25	6.09375
4559	CMCSA	1998-03-26	6.0
4560	CMCSA	1998-03-27	5.8854169845581055
4561	CMCSA	1998-03-30	5.6875
4562	CMCSA	1998-03-31	5.78125
4563	CMCSA	1998-04-01	5.7291669845581055
4564	CMCSA	1998-04-02	5.7291669845581055
4565	CMCSA	1998-04-03	5.8645830154418945
4566	CMCSA	1998-04-06	5.875
4567	CMCSA	1998-04-07	5.8125
4568	CMCSA	1998-04-08	5.78125
4569	CMCSA	1998-04-09	5.7291669845581055
4570	CMCSA	1998-04-13	5.6458330154418945
4571	CMCSA	1998-04-14	5.6458330154418945
4572	CMCSA	1998-04-15	5.6666669845581055
4573	CMCSA	1998-04-16	6.03125
4574	CMCSA	1998-04-17	6.0208330154418945
4575	CMCSA	1998-04-20	6.0208330154418945
4576	CMCSA	1998-04-21	6.0833330154418945
4577	CMCSA	1998-04-22	6.0625
4578	CMCSA	1998-04-23	5.8125
4579	CMCSA	1998-04-24	5.6458330154418945
4580	CMCSA	1998-04-27	5.4791669845581055
4581	CMCSA	1998-04-28	5.6979169845581055
4582	CMCSA	1998-04-29	5.6666669845581055
4583	CMCSA	1998-04-30	5.8229169845581055
4584	CMCSA	1998-05-01	6.125
4585	CMCSA	1998-05-04	6.1979169845581055
4586	CMCSA	1998-05-05	5.9375
4587	CMCSA	1998-05-06	5.96875
4588	CMCSA	1998-05-07	5.875
4589	CMCSA	1998-05-08	5.84375
4590	CMCSA	1998-05-11	6.0
4591	CMCSA	1998-05-12	5.7916669845581055
4592	CMCSA	1998-05-13	5.875
4593	CMCSA	1998-05-14	5.7291669845581055
4594	CMCSA	1998-05-15	5.90625
4595	CMCSA	1998-05-18	6.0
4596	CMCSA	1998-05-19	5.9375
4597	CMCSA	1998-05-20	5.9791669845581055
4598	CMCSA	1998-05-21	6.0677080154418945
4599	CMCSA	1998-05-22	5.875
4600	CMCSA	1998-05-26	5.9791669845581055
4601	CMCSA	1998-05-27	5.7708330154418945
4602	CMCSA	1998-05-28	5.78125
4603	CMCSA	1998-05-29	5.625
4604	CMCSA	1998-06-01	5.5833330154418945
4605	CMCSA	1998-06-02	5.6354169845581055
4606	CMCSA	1998-06-03	5.59375
4607	CMCSA	1998-06-04	5.6666669845581055
4608	CMCSA	1998-06-05	5.6458330154418945
4609	CMCSA	1998-06-08	5.6666669845581055
4610	CMCSA	1998-06-09	5.6041669845581055
4611	CMCSA	1998-06-10	5.6666669845581055
4612	CMCSA	1998-06-11	5.5
4613	CMCSA	1998-06-12	5.5625
4614	CMCSA	1998-06-15	5.4791669845581055
4615	CMCSA	1998-06-16	5.78125
4616	CMCSA	1998-06-17	5.8229169845581055
4617	CMCSA	1998-06-18	6.0520830154418945
4618	CMCSA	1998-06-19	6.2708330154418945
4619	CMCSA	1998-06-22	6.2291669845581055
4620	CMCSA	1998-06-23	6.625
4621	CMCSA	1998-06-24	6.7395830154418945
4622	CMCSA	1998-06-25	6.4375
4623	CMCSA	1998-06-26	6.4583330154418945
4624	CMCSA	1998-06-29	6.75
4625	CMCSA	1998-06-30	6.625
4626	CMCSA	1998-07-01	7.0
4627	CMCSA	1998-07-02	6.9791669845581055
4628	CMCSA	1998-07-06	6.96875
4629	CMCSA	1998-07-07	6.875
4630	CMCSA	1998-07-08	6.9895830154418945
4631	CMCSA	1998-07-09	7.0625
4632	CMCSA	1998-07-10	7.4479169845581055
4633	CMCSA	1998-07-13	7.5416669845581055
4634	CMCSA	1998-07-14	7.875
4635	CMCSA	1998-07-15	8.010416984558105
4636	CMCSA	1998-07-16	7.8541669845581055
4637	CMCSA	1998-07-17	7.6979169845581055
4638	CMCSA	1998-07-20	7.7916669845581055
4639	CMCSA	1998-07-21	7.7083330154418945
4640	CMCSA	1998-07-22	7.5520830154418945
4641	CMCSA	1998-07-23	7.3333330154418945
4642	CMCSA	1998-07-24	7.3958330154418945
4643	CMCSA	1998-07-27	7.1770830154418945
4644	CMCSA	1998-07-28	7.1770830154418945
4645	CMCSA	1998-07-29	7.4791669845581055
4646	CMCSA	1998-07-30	7.8020830154418945
4647	CMCSA	1998-07-31	7.5416669845581055
4648	CMCSA	1998-08-03	7.4479169845581055
4649	CMCSA	1998-08-04	7.2395830154418945
4650	CMCSA	1998-08-05	6.9583330154418945
4651	CMCSA	1998-08-06	7.3125
4652	CMCSA	1998-08-07	7.3333330154418945
4653	CMCSA	1998-08-10	7.3854169845581055
4654	CMCSA	1998-08-11	7.3125
4655	CMCSA	1998-08-12	7.75
4656	CMCSA	1998-08-13	7.75
4657	CMCSA	1998-08-14	7.3645830154418945
4658	CMCSA	1998-08-17	7.5
4659	CMCSA	1998-08-18	7.4583330154418945
4660	CMCSA	1998-08-19	7.4166669845581055
4661	CMCSA	1998-08-20	7.5416669845581055
4662	CMCSA	1998-08-21	7.5729169845581055
4663	CMCSA	1998-08-24	7.4583330154418945
4664	CMCSA	1998-08-25	7.6458330154418945
4665	CMCSA	1998-08-26	7.625
4666	CMCSA	1998-08-27	7.2604169845581055
4667	CMCSA	1998-08-28	7.0208330154418945
4668	CMCSA	1998-08-31	6.25
4669	CMCSA	1998-09-01	6.3125
4670	CMCSA	1998-09-02	6.625
4671	CMCSA	1998-09-03	6.5208330154418945
4672	CMCSA	1998-09-04	6.5104169845581055
4673	CMCSA	1998-09-08	7.0416669845581055
4674	CMCSA	1998-09-09	6.8958330154418945
4675	CMCSA	1998-09-10	6.6145830154418945
4676	CMCSA	1998-09-11	6.6770830154418945
4677	CMCSA	1998-09-14	6.8333330154418945
4678	CMCSA	1998-09-15	7.3333330154418945
4679	CMCSA	1998-09-16	7.125
4680	CMCSA	1998-09-17	7.0
4681	CMCSA	1998-09-18	7.2916669845581055
4682	CMCSA	1998-09-21	7.625
4683	CMCSA	1998-09-22	7.5833330154418945
4684	CMCSA	1998-09-23	7.7083330154418945
4685	CMCSA	1998-09-24	7.6458330154418945
4686	CMCSA	1998-09-25	7.5833330154418945
4687	CMCSA	1998-09-28	7.71875
4688	CMCSA	1998-09-29	7.8645830154418945
4689	CMCSA	1998-09-30	7.7708330154418945
4690	CMCSA	1998-10-01	7.5
4691	CMCSA	1998-10-02	7.75
4692	CMCSA	1998-10-05	7.8333330154418945
4693	CMCSA	1998-10-06	7.6666669845581055
4694	CMCSA	1998-10-07	7.3958330154418945
4695	CMCSA	1998-10-08	6.7083330154418945
4696	CMCSA	1998-10-09	6.96875
4697	CMCSA	1998-10-12	7.09375
4698	CMCSA	1998-10-13	7.0
4699	CMCSA	1998-10-14	7.125
4700	CMCSA	1998-10-15	7.3958330154418945
4701	CMCSA	1998-10-16	7.6875
4702	CMCSA	1998-10-19	8.03125
4703	CMCSA	1998-10-20	8.0
4704	CMCSA	1998-10-21	8.1875
4705	CMCSA	1998-10-22	8.385416984558105
4706	CMCSA	1998-10-23	8.0
4707	CMCSA	1998-10-26	7.8020830154418945
4708	CMCSA	1998-10-27	7.8958330154418945
4709	CMCSA	1998-10-28	8.197916984558105
4710	CMCSA	1998-10-29	8.177083015441895
4711	CMCSA	1998-10-30	8.1875
4712	CMCSA	1998-11-02	8.177083015441895
4713	CMCSA	1998-11-03	7.9166669845581055
4714	CMCSA	1998-11-04	7.6458330154418945
4715	CMCSA	1998-11-05	7.2916669845581055
4716	CMCSA	1998-11-06	7.4583330154418945
4717	CMCSA	1998-11-09	7.7083330154418945
4718	CMCSA	1998-11-10	7.7708330154418945
4719	CMCSA	1998-11-11	8.0
4720	CMCSA	1998-11-12	7.75
4721	CMCSA	1998-11-13	7.6979169845581055
4722	CMCSA	1998-11-16	7.84375
4723	CMCSA	1998-11-17	8.0
4724	CMCSA	1998-11-18	8.177083015441895
4725	CMCSA	1998-11-19	8.270833015441895
4726	CMCSA	1998-11-20	8.15625
4727	CMCSA	1998-11-23	8.041666984558105
4728	CMCSA	1998-11-24	7.8645830154418945
4729	CMCSA	1998-11-25	8.125
4730	CMCSA	1998-11-27	8.114583015441895
4731	CMCSA	1998-11-30	7.9270830154418945
4732	CMCSA	1998-12-01	8.260416984558105
4733	CMCSA	1998-12-02	8.458333015441895
4734	CMCSA	1998-12-03	8.416666984558105
4735	CMCSA	1998-12-04	8.895833015441895
4736	CMCSA	1998-12-07	8.625
4737	CMCSA	1998-12-08	8.6875
4738	CMCSA	1998-12-09	8.729166984558105
4739	CMCSA	1998-12-10	8.760416984558105
4740	CMCSA	1998-12-11	8.927083015441895
4741	CMCSA	1998-12-14	9.03125
4742	CMCSA	1998-12-15	9.270833015441895
4743	CMCSA	1998-12-16	9.0
4744	CMCSA	1998-12-17	9.104166984558105
4745	CMCSA	1998-12-18	9.145833015441895
4746	CMCSA	1998-12-21	9.4375
4747	CMCSA	1998-12-22	9.520833015441895
4748	CMCSA	1998-12-23	9.5625
4749	CMCSA	1998-12-24	9.645833015441895
4750	CMCSA	1998-12-28	9.583333015441895
4751	CMCSA	1998-12-29	9.583333015441895
4752	CMCSA	1998-12-30	9.520833015441895
4753	CMCSA	1998-12-31	9.572916984558105
4754	CMCSA	1999-01-04	9.645833015441895
4755	CMCSA	1999-01-05	9.677083015441895
4756	CMCSA	1999-01-06	10.208333015441895
4757	CMCSA	1999-01-07	10.041666984558105
4758	CMCSA	1999-01-08	9.885416984558105
4759	CMCSA	1999-01-11	10.270833015441895
4760	CMCSA	1999-01-12	10.052083015441895
4761	CMCSA	1999-01-13	10.083333015441895
4762	CMCSA	1999-01-14	10.208333015441895
4763	CMCSA	1999-01-15	10.270833015441895
4764	CMCSA	1999-01-19	11.020833015441895
4765	CMCSA	1999-01-20	11.052083015441895
4766	CMCSA	1999-01-21	10.229166984558105
4767	CMCSA	1999-01-22	10.5625
4768	CMCSA	1999-01-25	10.458333015441895
4769	CMCSA	1999-01-26	10.510416984558105
4770	CMCSA	1999-01-27	10.53125
4771	CMCSA	1999-01-28	11.0
4772	CMCSA	1999-01-29	10.833333015441895
4773	CMCSA	1999-02-01	10.6875
4774	CMCSA	1999-02-02	10.333333015441895
4775	CMCSA	1999-02-03	10.8125
4776	CMCSA	1999-02-04	10.291666984558105
4777	CMCSA	1999-02-05	10.041666984558105
4778	CMCSA	1999-02-08	10.239583015441895
4779	CMCSA	1999-02-09	9.8125
4780	CMCSA	1999-02-10	9.979166984558105
4781	CMCSA	1999-02-11	10.791666984558105
4782	CMCSA	1999-02-12	10.072916984558105
4783	CMCSA	1999-02-16	10.083333015441895
4784	CMCSA	1999-02-17	10.489583015441895
4785	CMCSA	1999-02-18	11.197916984558105
4786	CMCSA	1999-02-19	11.208333015441895
4787	CMCSA	1999-02-22	12.03125
4788	CMCSA	1999-02-23	11.9375
4789	CMCSA	1999-02-24	11.479166984558105
4790	CMCSA	1999-02-25	10.947916984558105
4791	CMCSA	1999-02-26	11.3125
4792	CMCSA	1999-03-01	11.1875
4793	CMCSA	1999-03-02	10.895833015441895
4794	CMCSA	1999-03-03	10.96875
4795	CMCSA	1999-03-04	11.479166984558105
4796	CMCSA	1999-03-05	11.708333015441895
4797	CMCSA	1999-03-08	11.895833015441895
4798	CMCSA	1999-03-09	11.791666984558105
4799	CMCSA	1999-03-10	12.229166984558105
4800	CMCSA	1999-03-11	12.447916984558105
4801	CMCSA	1999-03-12	11.84375
4802	CMCSA	1999-03-15	11.989583015441895
4803	CMCSA	1999-03-16	11.947916984558105
4804	CMCSA	1999-03-17	11.427083015441895
4805	CMCSA	1999-03-18	11.71875
4806	CMCSA	1999-03-19	11.6875
4807	CMCSA	1999-03-22	10.791666984558105
4808	CMCSA	1999-03-23	10.791666984558105
4809	CMCSA	1999-03-24	10.708333015441895
4810	CMCSA	1999-03-25	10.854166984558105
4811	CMCSA	1999-03-26	10.489583015441895
4812	CMCSA	1999-03-29	10.572916984558105
4813	CMCSA	1999-03-30	10.354166984558105
4814	CMCSA	1999-03-31	10.25
4815	CMCSA	1999-04-01	10.291666984558105
4816	CMCSA	1999-04-05	10.572916984558105
4817	CMCSA	1999-04-06	10.583333015441895
4818	CMCSA	1999-04-07	10.916666984558105
4819	CMCSA	1999-04-08	10.791666984558105
4820	CMCSA	1999-04-09	10.822916984558105
4821	CMCSA	1999-04-12	11.5
4822	CMCSA	1999-04-13	11.3125
4823	CMCSA	1999-04-14	11.145833015441895
4824	CMCSA	1999-04-15	10.541666984558105
4825	CMCSA	1999-04-16	10.354166984558105
4826	CMCSA	1999-04-19	9.458333015441895
4827	CMCSA	1999-04-20	10.229166984558105
4828	CMCSA	1999-04-21	10.604166984558105
4829	CMCSA	1999-04-22	11.03125
4830	CMCSA	1999-04-23	10.96875
4831	CMCSA	1999-04-26	10.708333015441895
4832	CMCSA	1999-04-27	11.041666984558105
4833	CMCSA	1999-04-28	10.541666984558105
4834	CMCSA	1999-04-29	10.604166984558105
4835	CMCSA	1999-04-30	10.479166984558105
4836	CMCSA	1999-05-03	10.989583015441895
4837	CMCSA	1999-05-04	10.6875
4838	CMCSA	1999-05-05	12.21875
4839	CMCSA	1999-05-06	12.229166984558105
4840	CMCSA	1999-05-07	12.166666984558105
4841	CMCSA	1999-05-10	12.625
4842	CMCSA	1999-05-11	13.0
4843	CMCSA	1999-05-12	13.229166984558105
4844	CMCSA	1999-05-13	12.791666984558105
4845	CMCSA	1999-05-14	12.270833015441895
4846	CMCSA	1999-05-17	12.333333015441895
4847	CMCSA	1999-05-18	11.979166984558105
4848	CMCSA	1999-05-19	12.8125
4849	CMCSA	1999-05-20	12.729166984558105
4850	CMCSA	1999-05-21	12.208333015441895
4851	CMCSA	1999-05-24	12.083333015441895
4852	CMCSA	1999-05-25	11.395833015441895
4853	CMCSA	1999-05-26	11.75
4854	CMCSA	1999-05-27	11.8125
4855	CMCSA	1999-05-28	12.020833015441895
4856	CMCSA	1999-06-01	12.125
4857	CMCSA	1999-06-02	11.666666984558105
4858	CMCSA	1999-06-03	11.458333015441895
4859	CMCSA	1999-06-04	11.666666984558105
4860	CMCSA	1999-06-07	11.354166984558105
4861	CMCSA	1999-06-08	11.3125
4862	CMCSA	1999-06-09	11.333333015441895
4863	CMCSA	1999-06-10	10.8125
4864	CMCSA	1999-06-11	10.145833015441895
4865	CMCSA	1999-06-14	10.3125
4866	CMCSA	1999-06-15	10.958333015441895
4867	CMCSA	1999-06-16	11.458333015441895
4868	CMCSA	1999-06-17	12.083333015441895
4869	CMCSA	1999-06-18	11.625
4870	CMCSA	1999-06-21	11.541666984558105
4871	CMCSA	1999-06-22	11.458333015441895
4872	CMCSA	1999-06-23	11.895833015441895
4873	CMCSA	1999-06-24	11.479166984558105
4874	CMCSA	1999-06-25	11.354166984558105
4875	CMCSA	1999-06-28	11.958333015441895
4876	CMCSA	1999-06-29	12.0
4877	CMCSA	1999-06-30	11.9375
4878	CMCSA	1999-07-01	12.333333015441895
4879	CMCSA	1999-07-02	12.1875
4880	CMCSA	1999-07-06	11.8125
4881	CMCSA	1999-07-07	12.375
4882	CMCSA	1999-07-08	12.3125
4883	CMCSA	1999-07-09	12.416666984558105
4884	CMCSA	1999-07-12	12.625
4885	CMCSA	1999-07-13	12.666666984558105
4886	CMCSA	1999-07-14	12.458333015441895
4887	CMCSA	1999-07-15	12.291666984558105
4888	CMCSA	1999-07-16	12.291666984558105
4889	CMCSA	1999-07-19	12.583333015441895
4890	CMCSA	1999-07-20	12.458333015441895
4891	CMCSA	1999-07-21	12.854166984558105
4892	CMCSA	1999-07-22	12.083333015441895
4893	CMCSA	1999-07-23	12.083333015441895
4894	CMCSA	1999-07-26	11.5625
4895	CMCSA	1999-07-27	12.0625
4896	CMCSA	1999-07-28	12.166666984558105
4897	CMCSA	1999-07-29	11.75
4898	CMCSA	1999-07-30	11.895833015441895
4899	CMCSA	1999-08-02	11.625
4900	CMCSA	1999-08-03	11.145833015441895
4901	CMCSA	1999-08-04	11.125
4902	CMCSA	1999-08-05	10.958333015441895
4903	CMCSA	1999-08-06	10.979166984558105
4904	CMCSA	1999-08-09	10.666666984558105
4905	CMCSA	1999-08-10	10.458333015441895
4906	CMCSA	1999-08-11	10.75
4907	CMCSA	1999-08-12	10.041666984558105
4908	CMCSA	1999-08-13	10.479166984558105
4909	CMCSA	1999-08-16	10.625
4910	CMCSA	1999-08-17	10.958333015441895
4911	CMCSA	1999-08-18	11.125
4912	CMCSA	1999-08-19	10.9375
4913	CMCSA	1999-08-20	10.666666984558105
4914	CMCSA	1999-08-23	10.583333015441895
4915	CMCSA	1999-08-24	10.333333015441895
4916	CMCSA	1999-08-25	10.541666984558105
4917	CMCSA	1999-08-26	10.229166984558105
4918	CMCSA	1999-08-27	10.0625
4919	CMCSA	1999-08-30	10.104166984558105
4920	CMCSA	1999-08-31	9.8125
4921	CMCSA	1999-09-01	10.0
4922	CMCSA	1999-09-02	10.145833015441895
4923	CMCSA	1999-09-03	10.8125
4924	CMCSA	1999-09-07	10.895833015441895
4925	CMCSA	1999-09-08	10.979166984558105
4926	CMCSA	1999-09-09	11.083333015441895
4927	CMCSA	1999-09-10	10.916666984558105
4928	CMCSA	1999-09-13	10.875
4929	CMCSA	1999-09-14	10.729166984558105
4930	CMCSA	1999-09-15	10.333333015441895
4931	CMCSA	1999-09-16	10.625
4932	CMCSA	1999-09-17	11.3125
4933	CMCSA	1999-09-20	11.208333015441895
4934	CMCSA	1999-09-21	10.729166984558105
4935	CMCSA	1999-09-22	10.583333015441895
4936	CMCSA	1999-09-23	10.083333015441895
4937	CMCSA	1999-09-24	10.229166984558105
4938	CMCSA	1999-09-27	10.270833015441895
4939	CMCSA	1999-09-28	10.541666984558105
4940	CMCSA	1999-09-29	11.083333015441895
4941	CMCSA	1999-09-30	12.020833015441895
4942	CMCSA	1999-10-01	11.708333015441895
4943	CMCSA	1999-10-04	12.270833015441895
4944	CMCSA	1999-10-05	12.020833015441895
4945	CMCSA	1999-10-06	12.020833015441895
4946	CMCSA	1999-10-07	11.916666984558105
4947	CMCSA	1999-10-08	12.0625
4948	CMCSA	1999-10-11	12.166666984558105
4949	CMCSA	1999-10-12	11.791666984558105
4950	CMCSA	1999-10-13	11.333333015441895
4951	CMCSA	1999-10-14	11.125
4952	CMCSA	1999-10-15	10.708333015441895
4953	CMCSA	1999-10-18	10.6875
4954	CMCSA	1999-10-19	11.041666984558105
4955	CMCSA	1999-10-20	11.583333015441895
4956	CMCSA	1999-10-21	11.583333015441895
4957	CMCSA	1999-10-22	11.833333015441895
4958	CMCSA	1999-10-25	11.708333015441895
4959	CMCSA	1999-10-26	11.0625
4960	CMCSA	1999-10-27	11.270833015441895
4961	CMCSA	1999-10-28	11.9375
4962	CMCSA	1999-10-29	12.666666984558105
4963	CMCSA	1999-11-01	12.416666984558105
4964	CMCSA	1999-11-02	12.041666984558105
4965	CMCSA	1999-11-03	11.729166984558105
4966	CMCSA	1999-11-04	12.3125
4967	CMCSA	1999-11-05	12.291666984558105
4968	CMCSA	1999-11-08	13.416666984558105
4969	CMCSA	1999-11-09	13.479166984558105
4970	CMCSA	1999-11-10	13.4375
4971	CMCSA	1999-11-11	13.645833015441895
4972	CMCSA	1999-11-12	14.458333015441895
4973	CMCSA	1999-11-15	13.770833015441895
4974	CMCSA	1999-11-16	14.666666984558105
4975	CMCSA	1999-11-17	14.333333015441895
4976	CMCSA	1999-11-18	14.625
4977	CMCSA	1999-11-19	14.458333015441895
4978	CMCSA	1999-11-22	14.020833015441895
4979	CMCSA	1999-11-23	13.333333015441895
4980	CMCSA	1999-11-24	14.1875
4981	CMCSA	1999-11-26	13.6875
4982	CMCSA	1999-11-29	13.958333015441895
4983	CMCSA	1999-11-30	14.041666984558105
4984	CMCSA	1999-12-01	13.583333015441895
4985	CMCSA	1999-12-02	13.8125
4986	CMCSA	1999-12-03	14.458333015441895
4987	CMCSA	1999-12-06	14.208333015441895
4988	CMCSA	1999-12-07	14.270833015441895
4989	CMCSA	1999-12-08	14.458333015441895
4990	CMCSA	1999-12-09	16.229167938232422
4991	CMCSA	1999-12-10	15.583333015441895
4992	CMCSA	1999-12-13	15.666666984558105
4993	CMCSA	1999-12-14	15.0
4994	CMCSA	1999-12-15	14.979166984558105
4995	CMCSA	1999-12-16	15.770833015441895
4996	CMCSA	1999-12-17	16.25
4997	CMCSA	1999-12-20	15.604166984558105
4998	CMCSA	1999-12-21	15.958333015441895
4999	CMCSA	1999-12-22	16.3125
5000	CMCSA	1999-12-23	17.708332061767578
5001	CMCSA	1999-12-27	17.395832061767578
5002	CMCSA	1999-12-28	16.708332061767578
5003	CMCSA	1999-12-29	16.604167938232422
5004	CMCSA	1999-12-30	16.083332061767578
5005	CMCSA	1999-12-31	15.958333015441895
5006	CMCSA	2000-01-03	15.583333015441895
5007	CMCSA	2000-01-04	14.416666984558105
5008	CMCSA	2000-01-05	14.041666984558105
5009	CMCSA	2000-01-06	14.583333015441895
5010	CMCSA	2000-01-07	14.125
5011	CMCSA	2000-01-10	15.9375
5012	CMCSA	2000-01-11	14.479166984558105
5013	CMCSA	2000-01-12	15.0625
5014	CMCSA	2000-01-13	15.916666984558105
5015	CMCSA	2000-01-14	16.270832061767578
5016	CMCSA	2000-01-18	16.166667938232422
5017	CMCSA	2000-01-19	17.145832061767578
5018	CMCSA	2000-01-20	16.625
5019	CMCSA	2000-01-21	16.541667938232422
5020	CMCSA	2000-01-24	16.166667938232422
5021	CMCSA	2000-01-25	15.229166984558105
5022	CMCSA	2000-01-26	15.520833015441895
5023	CMCSA	2000-01-27	15.520833015441895
5024	CMCSA	2000-01-28	14.333333015441895
5025	CMCSA	2000-01-31	14.375
5026	CMCSA	2000-02-01	14.75
5027	CMCSA	2000-02-02	15.625
5028	CMCSA	2000-02-03	16.104167938232422
5029	CMCSA	2000-02-04	16.166667938232422
5030	CMCSA	2000-02-07	15.875
5031	CMCSA	2000-02-08	15.9375
5032	CMCSA	2000-02-09	15.125
5033	CMCSA	2000-02-10	15.541666984558105
5034	CMCSA	2000-02-11	15.5
5035	CMCSA	2000-02-14	14.8125
5036	CMCSA	2000-02-15	15.25
5037	CMCSA	2000-02-16	14.416666984558105
5038	CMCSA	2000-02-17	14.354166984558105
5039	CMCSA	2000-02-18	13.166666984558105
5040	CMCSA	2000-02-22	13.333333015441895
5041	CMCSA	2000-02-23	14.104166984558105
5042	CMCSA	2000-02-24	13.208333015441895
5043	CMCSA	2000-02-25	13.916666984558105
5044	CMCSA	2000-02-28	13.791666984558105
5045	CMCSA	2000-02-29	13.333333015441895
5046	CMCSA	2000-03-01	13.541666984558105
5047	CMCSA	2000-03-02	12.791666984558105
5048	CMCSA	2000-03-03	13.104166984558105
5049	CMCSA	2000-03-06	13.041666984558105
5050	CMCSA	2000-03-07	12.8125
5051	CMCSA	2000-03-08	13.083333015441895
5052	CMCSA	2000-03-09	13.270833015441895
5053	CMCSA	2000-03-10	12.708333015441895
5054	CMCSA	2000-03-13	12.083333015441895
5055	CMCSA	2000-03-14	12.166666984558105
5056	CMCSA	2000-03-15	12.6875
5057	CMCSA	2000-03-16	13.5625
5058	CMCSA	2000-03-17	13.104166984558105
5059	CMCSA	2000-03-20	12.895833015441895
5060	CMCSA	2000-03-21	12.770833015441895
5061	CMCSA	2000-03-22	12.5
5062	CMCSA	2000-03-23	12.645833015441895
5063	CMCSA	2000-03-24	12.604166984558105
5064	CMCSA	2000-03-27	12.729166984558105
5065	CMCSA	2000-03-28	12.1875
5066	CMCSA	2000-03-29	12.291666984558105
5067	CMCSA	2000-03-30	12.458333015441895
5068	CMCSA	2000-03-31	13.75
5069	CMCSA	2000-04-03	13.916666984558105
5070	CMCSA	2000-04-04	13.645833015441895
5071	CMCSA	2000-04-05	12.979166984558105
5072	CMCSA	2000-04-06	13.072916984558105
5073	CMCSA	2000-04-07	13.104166984558105
5074	CMCSA	2000-04-10	12.583333015441895
5075	CMCSA	2000-04-11	12.041666984558105
5076	CMCSA	2000-04-12	13.1875
5077	CMCSA	2000-04-13	12.3125
5078	CMCSA	2000-04-14	11.6875
5079	CMCSA	2000-04-17	12.145833015441895
5080	CMCSA	2000-04-18	11.9375
5081	CMCSA	2000-04-19	12.041666984558105
5082	CMCSA	2000-04-20	12.104166984558105
5083	CMCSA	2000-04-24	12.583333015441895
5084	CMCSA	2000-04-25	13.5
5085	CMCSA	2000-04-26	13.104166984558105
5086	CMCSA	2000-04-27	13.291666984558105
5087	CMCSA	2000-04-28	13.0
5088	CMCSA	2000-05-01	12.791666984558105
5089	CMCSA	2000-05-02	11.916666984558105
5090	CMCSA	2000-05-03	10.979166984558105
5091	CMCSA	2000-05-04	11.75
5092	CMCSA	2000-05-05	11.458333015441895
5093	CMCSA	2000-05-08	11.25
5094	CMCSA	2000-05-09	11.020833015441895
5095	CMCSA	2000-05-10	10.5
5096	CMCSA	2000-05-11	10.833333015441895
5097	CMCSA	2000-05-12	10.708333015441895
5098	CMCSA	2000-05-15	10.875
5099	CMCSA	2000-05-16	10.958333015441895
5100	CMCSA	2000-05-17	10.333333015441895
5101	CMCSA	2000-05-18	10.208333015441895
5102	CMCSA	2000-05-19	9.916666984558105
5103	CMCSA	2000-05-22	9.979166984558105
5104	CMCSA	2000-05-23	10.041666984558105
5105	CMCSA	2000-05-24	10.458333015441895
5106	CMCSA	2000-05-25	10.5
5107	CMCSA	2000-05-26	10.416666984558105
5108	CMCSA	2000-05-30	11.375
5109	CMCSA	2000-05-31	12.520833015441895
5110	CMCSA	2000-06-01	12.291666984558105
5111	CMCSA	2000-06-02	12.729166984558105
5112	CMCSA	2000-06-05	12.333333015441895
5113	CMCSA	2000-06-06	11.6875
5114	CMCSA	2000-06-07	11.729166984558105
5115	CMCSA	2000-06-08	11.5
5116	CMCSA	2000-06-09	12.041666984558105
5117	CMCSA	2000-06-12	11.9375
5118	CMCSA	2000-06-13	11.770833015441895
5119	CMCSA	2000-06-14	11.791666984558105
5120	CMCSA	2000-06-15	12.1875
5121	CMCSA	2000-06-16	11.875
5122	CMCSA	2000-06-19	12.229166984558105
5123	CMCSA	2000-06-20	11.625
5124	CMCSA	2000-06-21	11.916666984558105
5125	CMCSA	2000-06-22	12.0625
5126	CMCSA	2000-06-23	11.729166984558105
5127	CMCSA	2000-06-26	12.0
5128	CMCSA	2000-06-27	12.375
5129	CMCSA	2000-06-28	12.604166984558105
5130	CMCSA	2000-06-29	12.291666984558105
5131	CMCSA	2000-06-30	12.958333015441895
5132	CMCSA	2000-07-03	13.041666984558105
5133	CMCSA	2000-07-05	12.75
5134	CMCSA	2000-07-06	12.666666984558105
5135	CMCSA	2000-07-07	12.645833015441895
5136	CMCSA	2000-07-10	11.9375
5137	CMCSA	2000-07-11	11.875
5138	CMCSA	2000-07-12	11.625
5139	CMCSA	2000-07-13	12.229166984558105
5140	CMCSA	2000-07-14	12.291666984558105
5141	CMCSA	2000-07-17	12.354166984558105
5142	CMCSA	2000-07-18	12.0
5143	CMCSA	2000-07-19	11.916666984558105
5144	CMCSA	2000-07-20	12.083333015441895
5145	CMCSA	2000-07-21	11.4375
5146	CMCSA	2000-07-24	11.020833015441895
5147	CMCSA	2000-07-25	11.395833015441895
5148	CMCSA	2000-07-26	11.270833015441895
5149	CMCSA	2000-07-27	11.291666984558105
5150	CMCSA	2000-07-28	10.25
5151	CMCSA	2000-07-31	11.25
5152	CMCSA	2000-08-01	10.854166984558105
5153	CMCSA	2000-08-02	10.833333015441895
5154	CMCSA	2000-08-03	11.270833015441895
5155	CMCSA	2000-08-04	11.020833015441895
5156	CMCSA	2000-08-07	10.791666984558105
5157	CMCSA	2000-08-08	10.583333015441895
5158	CMCSA	2000-08-09	10.854166984558105
5159	CMCSA	2000-08-10	11.0
5160	CMCSA	2000-08-11	10.916666984558105
5161	CMCSA	2000-08-14	10.979166984558105
5162	CMCSA	2000-08-15	11.666666984558105
5163	CMCSA	2000-08-16	11.958333015441895
5164	CMCSA	2000-08-17	12.729166984558105
5165	CMCSA	2000-08-18	12.666666984558105
5166	CMCSA	2000-08-21	12.416666984558105
5167	CMCSA	2000-08-22	12.4375
5168	CMCSA	2000-08-23	12.369791984558105
5169	CMCSA	2000-08-24	12.458333015441895
5170	CMCSA	2000-08-25	12.520833015441895
5171	CMCSA	2000-08-28	12.291666984558105
5172	CMCSA	2000-08-29	12.145833015441895
5173	CMCSA	2000-08-30	12.333333015441895
5174	CMCSA	2000-08-31	12.229166984558105
5175	CMCSA	2000-09-01	12.458333015441895
5176	CMCSA	2000-09-05	11.854166984558105
5177	CMCSA	2000-09-06	12.041666984558105
5178	CMCSA	2000-09-07	12.0
5179	CMCSA	2000-09-08	11.854166984558105
5180	CMCSA	2000-09-11	11.9375
5181	CMCSA	2000-09-12	11.958333015441895
5182	CMCSA	2000-09-13	12.458333015441895
5183	CMCSA	2000-09-14	12.510416984558105
5184	CMCSA	2000-09-15	11.932291984558105
5185	CMCSA	2000-09-18	12.104166984558105
5186	CMCSA	2000-09-19	12.041666984558105
5187	CMCSA	2000-09-20	11.520833015441895
5188	CMCSA	2000-09-21	11.666666984558105
5189	CMCSA	2000-09-22	12.041666984558105
5190	CMCSA	2000-09-25	12.375
5191	CMCSA	2000-09-26	12.541666984558105
5192	CMCSA	2000-09-27	12.5625
5193	CMCSA	2000-09-28	13.041666984558105
5194	CMCSA	2000-09-29	13.5625
5195	CMCSA	2000-10-02	14.333333015441895
5196	CMCSA	2000-10-03	14.0
5197	CMCSA	2000-10-04	13.791666984558105
5198	CMCSA	2000-10-05	14.645833015441895
5199	CMCSA	2000-10-06	14.1875
5200	CMCSA	2000-10-09	13.708333015441895
5201	CMCSA	2000-10-10	14.083333015441895
5202	CMCSA	2000-10-11	13.6875
5203	CMCSA	2000-10-12	13.083333015441895
5204	CMCSA	2000-10-13	13.354166984558105
5205	CMCSA	2000-10-16	12.75
5206	CMCSA	2000-10-17	12.520833015441895
5207	CMCSA	2000-10-18	12.479166984558105
5208	CMCSA	2000-10-19	13.458333015441895
5209	CMCSA	2000-10-20	13.958333015441895
5210	CMCSA	2000-10-23	14.0
5211	CMCSA	2000-10-24	13.875
5212	CMCSA	2000-10-25	13.520833015441895
5213	CMCSA	2000-10-26	13.354166984558105
5214	CMCSA	2000-10-27	13.8125
5215	CMCSA	2000-10-30	13.604166984558105
5216	CMCSA	2000-10-31	13.375
5217	CMCSA	2000-11-01	13.458333015441895
5218	CMCSA	2000-11-02	13.125
5219	CMCSA	2000-11-03	13.041666984558105
5220	CMCSA	2000-11-06	12.666666984558105
5221	CMCSA	2000-11-07	12.958333015441895
5222	CMCSA	2000-11-08	12.854166984558105
5223	CMCSA	2000-11-09	12.75
5224	CMCSA	2000-11-10	12.4375
5225	CMCSA	2000-11-13	12.270833015441895
5226	CMCSA	2000-11-14	12.520833015441895
5227	CMCSA	2000-11-15	12.416666984558105
5228	CMCSA	2000-11-16	12.182291984558105
5229	CMCSA	2000-11-17	12.25
5230	CMCSA	2000-11-20	11.8125
5231	CMCSA	2000-11-21	11.8125
5232	CMCSA	2000-11-22	11.958333015441895
5233	CMCSA	2000-11-24	12.208333015441895
5234	CMCSA	2000-11-27	12.416666984558105
5235	CMCSA	2000-11-28	12.5
5236	CMCSA	2000-11-29	12.708333015441895
5237	CMCSA	2000-11-30	12.5
5238	CMCSA	2000-12-01	12.416666984558105
5239	CMCSA	2000-12-04	12.229166984558105
5240	CMCSA	2000-12-05	12.229166984558105
5241	CMCSA	2000-12-06	11.291666984558105
5242	CMCSA	2000-12-07	11.4375
5243	CMCSA	2000-12-08	11.458333015441895
5244	CMCSA	2000-12-11	12.145833015441895
5245	CMCSA	2000-12-12	11.895833015441895
5246	CMCSA	2000-12-13	12.833333015441895
5247	CMCSA	2000-12-14	12.520833015441895
5248	CMCSA	2000-12-15	12.479166984558105
5249	CMCSA	2000-12-18	12.5
5250	CMCSA	2000-12-19	12.625
5251	CMCSA	2000-12-20	12.0625
5252	CMCSA	2000-12-21	12.458333015441895
5253	CMCSA	2000-12-22	13.229166984558105
5254	CMCSA	2000-12-26	13.041666984558105
5255	CMCSA	2000-12-27	13.520833015441895
5256	CMCSA	2000-12-28	13.666666984558105
5257	CMCSA	2000-12-29	13.770833015441895
5258	CMCSA	2001-01-02	13.3125
5259	CMCSA	2001-01-03	13.875
5260	CMCSA	2001-01-04	13.666666984558105
5261	CMCSA	2001-01-05	13.5625
5262	CMCSA	2001-01-08	13.5625
5263	CMCSA	2001-01-09	14.0625
5264	CMCSA	2001-01-10	13.875
5265	CMCSA	2001-01-11	14.1875
5266	CMCSA	2001-01-12	14.473958015441895
5267	CMCSA	2001-01-16	14.875
5268	CMCSA	2001-01-17	14.5
5269	CMCSA	2001-01-18	14.645833015441895
5270	CMCSA	2001-01-19	14.770833015441895
5271	CMCSA	2001-01-22	14.541666984558105
5272	CMCSA	2001-01-23	14.166666984558105
5273	CMCSA	2001-01-24	14.041666984558105
5274	CMCSA	2001-01-25	13.770833015441895
5275	CMCSA	2001-01-26	13.833333015441895
5276	CMCSA	2001-01-29	14.25
5277	CMCSA	2001-01-30	13.958333015441895
5278	CMCSA	2001-01-31	14.104166984558105
5279	CMCSA	2001-02-01	14.083333015441895
5280	CMCSA	2001-02-02	13.729166984558105
5281	CMCSA	2001-02-05	14.354166984558105
5282	CMCSA	2001-02-06	14.395833015441895
5283	CMCSA	2001-02-07	14.541666984558105
5284	CMCSA	2001-02-08	14.645833015441895
5285	CMCSA	2001-02-09	14.458333015441895
5286	CMCSA	2001-02-12	14.5
5287	CMCSA	2001-02-13	14.458333015441895
5288	CMCSA	2001-02-14	14.104166984558105
5289	CMCSA	2001-02-15	14.083333015441895
5290	CMCSA	2001-02-16	14.020833015441895
5291	CMCSA	2001-02-20	14.166666984558105
5292	CMCSA	2001-02-21	14.0625
5293	CMCSA	2001-02-22	13.770833015441895
5294	CMCSA	2001-02-23	13.854166984558105
5295	CMCSA	2001-02-26	14.4375
5296	CMCSA	2001-02-27	14.458333015441895
5297	CMCSA	2001-02-28	14.1875
5298	CMCSA	2001-03-01	14.197916984558105
5299	CMCSA	2001-03-02	14.270833015441895
5300	CMCSA	2001-03-05	14.8125
5301	CMCSA	2001-03-06	15.0625
5302	CMCSA	2001-03-07	15.083333015441895
5303	CMCSA	2001-03-08	14.9375
5304	CMCSA	2001-03-09	14.875
5305	CMCSA	2001-03-12	14.208333015441895
5306	CMCSA	2001-03-13	13.979166984558105
5307	CMCSA	2001-03-14	13.604166984558105
5308	CMCSA	2001-03-15	13.9375
5309	CMCSA	2001-03-16	14.020833015441895
5310	CMCSA	2001-03-19	14.270833015441895
5311	CMCSA	2001-03-20	13.895833015441895
5312	CMCSA	2001-03-21	13.708333015441895
5313	CMCSA	2001-03-22	13.25
5314	CMCSA	2001-03-23	12.6875
5315	CMCSA	2001-03-26	13.3125
5316	CMCSA	2001-03-27	13.6875
5317	CMCSA	2001-03-28	13.666666984558105
5318	CMCSA	2001-03-29	13.729166984558105
5319	CMCSA	2001-03-30	13.729166984558105
5320	CMCSA	2001-04-02	13.583333015441895
5321	CMCSA	2001-04-03	13.0625
5322	CMCSA	2001-04-04	12.958333015441895
5323	CMCSA	2001-04-05	13.354166984558105
5324	CMCSA	2001-04-06	13.395833015441895
5325	CMCSA	2001-04-09	13.180000305175781
5326	CMCSA	2001-04-10	13.166666984558105
5327	CMCSA	2001-04-11	13.403332710266113
5328	CMCSA	2001-04-12	13.550000190734863
5329	CMCSA	2001-04-16	13.579999923706055
5330	CMCSA	2001-04-17	13.91333293914795
5331	CMCSA	2001-04-18	14.013333320617676
5332	CMCSA	2001-04-19	14.229999542236328
5333	CMCSA	2001-04-20	14.083333015441895
5334	CMCSA	2001-04-23	13.899999618530273
5335	CMCSA	2001-04-24	13.833333015441895
5336	CMCSA	2001-04-25	13.946666717529297
5337	CMCSA	2001-04-26	14.40999984741211
5338	CMCSA	2001-04-27	14.350000381469727
5339	CMCSA	2001-04-30	14.383333206176758
5340	CMCSA	2001-05-01	14.596667289733887
5341	CMCSA	2001-05-02	14.683333396911621
5342	CMCSA	2001-05-03	14.546667098999023
5343	CMCSA	2001-05-04	14.800000190734863
5344	CMCSA	2001-05-07	14.916666984558105
5345	CMCSA	2001-05-08	14.550000190734863
5346	CMCSA	2001-05-09	14.300000190734863
5347	CMCSA	2001-05-10	13.920000076293945
5348	CMCSA	2001-05-11	13.876667022705078
5349	CMCSA	2001-05-14	14.123332977294922
5350	CMCSA	2001-05-15	14.186667442321777
5351	CMCSA	2001-05-16	14.383333206176758
5352	CMCSA	2001-05-17	14.373332977294922
5353	CMCSA	2001-05-18	14.603333473205566
5354	CMCSA	2001-05-21	14.433333396911621
5355	CMCSA	2001-05-22	14.119999885559082
5356	CMCSA	2001-05-23	13.8100004196167
5357	CMCSA	2001-05-24	13.649999618530273
5358	CMCSA	2001-05-25	13.573332786560059
5359	CMCSA	2001-05-29	13.670000076293945
5360	CMCSA	2001-05-30	13.760000228881836
5361	CMCSA	2001-05-31	13.486666679382324
5362	CMCSA	2001-06-01	13.356666564941406
5363	CMCSA	2001-06-04	13.463333129882812
5364	CMCSA	2001-06-05	13.766667366027832
5365	CMCSA	2001-06-06	13.353333473205566
5366	CMCSA	2001-06-07	13.30666732788086
5367	CMCSA	2001-06-08	13.333333015441895
5368	CMCSA	2001-06-11	13.423333168029785
5369	CMCSA	2001-06-12	13.399999618530273
5370	CMCSA	2001-06-13	13.456666946411133
5371	CMCSA	2001-06-14	13.426667213439941
5372	CMCSA	2001-06-15	13.600000381469727
5373	CMCSA	2001-06-18	13.303333282470703
5374	CMCSA	2001-06-19	13.466667175292969
5375	CMCSA	2001-06-20	13.766667366027832
5376	CMCSA	2001-06-21	14.083333015441895
5377	CMCSA	2001-06-22	13.933333396911621
5378	CMCSA	2001-06-25	13.863332748413086
5379	CMCSA	2001-06-26	13.920000076293945
5380	CMCSA	2001-06-27	13.986666679382324
5381	CMCSA	2001-06-28	14.023332595825195
5382	CMCSA	2001-06-29	14.316666603088379
5383	CMCSA	2001-07-02	14.126667022705078
5384	CMCSA	2001-07-03	14.233332633972168
5385	CMCSA	2001-07-05	14.0
5386	CMCSA	2001-07-06	13.949999809265137
5387	CMCSA	2001-07-09	12.983332633972168
5388	CMCSA	2001-07-10	12.816666603088379
5389	CMCSA	2001-07-11	12.666666984558105
5390	CMCSA	2001-07-12	12.430000305175781
5391	CMCSA	2001-07-13	12.396666526794434
5392	CMCSA	2001-07-16	12.609999656677246
5393	CMCSA	2001-07-17	12.329999923706055
5394	CMCSA	2001-07-18	12.30666732788086
5395	CMCSA	2001-07-19	12.100000381469727
5396	CMCSA	2001-07-20	12.183333396911621
5397	CMCSA	2001-07-23	11.833333015441895
5398	CMCSA	2001-07-24	11.553333282470703
5399	CMCSA	2001-07-25	11.856666564941406
5400	CMCSA	2001-07-26	12.100000381469727
5401	CMCSA	2001-07-27	12.229999542236328
5402	CMCSA	2001-07-30	12.260000228881836
5403	CMCSA	2001-07-31	12.433333396911621
5404	CMCSA	2001-08-01	12.516667366027832
5405	CMCSA	2001-08-02	12.613332748413086
5406	CMCSA	2001-08-03	12.493332862854004
5407	CMCSA	2001-08-06	12.633333206176758
5408	CMCSA	2001-08-07	12.649999618530273
5409	CMCSA	2001-08-08	12.55666732788086
5410	CMCSA	2001-08-09	12.536666870117188
5411	CMCSA	2001-08-10	12.550000190734863
5412	CMCSA	2001-08-13	12.583333015441895
5413	CMCSA	2001-08-14	12.403332710266113
5414	CMCSA	2001-08-15	12.380000114440918
5415	CMCSA	2001-08-16	12.206666946411133
5416	CMCSA	2001-08-17	12.149999618530273
5417	CMCSA	2001-08-20	12.350000381469727
5418	CMCSA	2001-08-21	12.369999885559082
5419	CMCSA	2001-08-22	12.463333129882812
5420	CMCSA	2001-08-23	12.3100004196167
5421	CMCSA	2001-08-24	12.65999984741211
5422	CMCSA	2001-08-27	12.566666603088379
5423	CMCSA	2001-08-28	12.166666984558105
5424	CMCSA	2001-08-29	12.313332557678223
5425	CMCSA	2001-08-30	12.066666603088379
5426	CMCSA	2001-08-31	12.16333293914795
5427	CMCSA	2001-09-04	12.229999542236328
5428	CMCSA	2001-09-05	12.25333309173584
5429	CMCSA	2001-09-06	11.966667175292969
5430	CMCSA	2001-09-07	11.75
5431	CMCSA	2001-09-10	11.5600004196167
5432	CMCSA	2001-09-17	11.40666675567627
5433	CMCSA	2001-09-18	11.520000457763672
5434	CMCSA	2001-09-19	11.300000190734863
5435	CMCSA	2001-09-20	11.243332862854004
5436	CMCSA	2001-09-21	10.930000305175781
5437	CMCSA	2001-09-24	10.986666679382324
5438	CMCSA	2001-09-25	11.633333206176758
5439	CMCSA	2001-09-26	11.399999618530273
5440	CMCSA	2001-09-27	11.683333396911621
5441	CMCSA	2001-09-28	11.850000381469727
5442	CMCSA	2001-10-01	11.716667175292969
5443	CMCSA	2001-10-02	11.993332862854004
5444	CMCSA	2001-10-03	12.396666526794434
5445	CMCSA	2001-10-04	12.5
5446	CMCSA	2001-10-05	12.5
5447	CMCSA	2001-10-08	12.266667366027832
5448	CMCSA	2001-10-09	12.283332824707031
5449	CMCSA	2001-10-10	12.123332977294922
5450	CMCSA	2001-10-11	12.149999618530273
5451	CMCSA	2001-10-12	12.116666793823242
5452	CMCSA	2001-10-15	12.116666793823242
5453	CMCSA	2001-10-16	12.226667404174805
5454	CMCSA	2001-10-17	12.063332557678223
5455	CMCSA	2001-10-18	11.933333396911621
5456	CMCSA	2001-10-19	11.766667366027832
5457	CMCSA	2001-10-22	12.140000343322754
5458	CMCSA	2001-10-23	12.273332595825195
5459	CMCSA	2001-10-24	12.013333320617676
5460	CMCSA	2001-10-25	11.956666946411133
5461	CMCSA	2001-10-26	12.260000228881836
5462	CMCSA	2001-10-29	11.966667175292969
5463	CMCSA	2001-10-30	11.74666690826416
5464	CMCSA	2001-10-31	11.890000343322754
5465	CMCSA	2001-11-01	11.720000267028809
5466	CMCSA	2001-11-02	12.119999885559082
5467	CMCSA	2001-11-05	12.0
5468	CMCSA	2001-11-06	12.366666793823242
5469	CMCSA	2001-11-07	12.466667175292969
5470	CMCSA	2001-11-08	12.233332633972168
5471	CMCSA	2001-11-09	12.116666793823242
5472	CMCSA	2001-11-12	12.15999984741211
5473	CMCSA	2001-11-13	12.359999656677246
5474	CMCSA	2001-11-14	12.569999694824219
5475	CMCSA	2001-11-15	12.783332824707031
5476	CMCSA	2001-11-16	12.686667442321777
5477	CMCSA	2001-11-19	12.896666526794434
5478	CMCSA	2001-11-20	12.933333396911621
5479	CMCSA	2001-11-21	12.933333396911621
5480	CMCSA	2001-11-23	12.869999885559082
5481	CMCSA	2001-11-26	12.979999542236328
5482	CMCSA	2001-11-27	13.006667137145996
5483	CMCSA	2001-11-28	12.823332786560059
5484	CMCSA	2001-11-29	12.883333206176758
5485	CMCSA	2001-11-30	12.616666793823242
5486	CMCSA	2001-12-03	12.75333309173584
5487	CMCSA	2001-12-04	12.949999809265137
5488	CMCSA	2001-12-05	13.30666732788086
5489	CMCSA	2001-12-06	13.353333473205566
5490	CMCSA	2001-12-07	13.316666603088379
5491	CMCSA	2001-12-10	13.350000381469727
5492	CMCSA	2001-12-11	13.289999961853027
5493	CMCSA	2001-12-12	13.293333053588867
5494	CMCSA	2001-12-13	13.199999809265137
5495	CMCSA	2001-12-14	12.91333293914795
5496	CMCSA	2001-12-17	13.016667366027832
5497	CMCSA	2001-12-18	13.010000228881836
5498	CMCSA	2001-12-19	12.696666717529297
5499	CMCSA	2001-12-20	11.883333206176758
5500	CMCSA	2001-12-21	11.649999618530273
5501	CMCSA	2001-12-24	11.739999771118164
5502	CMCSA	2001-12-26	11.869999885559082
5503	CMCSA	2001-12-27	11.953332901000977
5504	CMCSA	2001-12-28	12.103333473205566
5505	CMCSA	2001-12-31	12.0
5506	CMCSA	2002-01-02	11.970000267028809
5507	CMCSA	2002-01-03	11.869999885559082
5508	CMCSA	2002-01-04	11.633333206176758
5509	CMCSA	2002-01-07	11.789999961853027
5510	CMCSA	2002-01-08	12.25
5511	CMCSA	2002-01-09	12.186667442321777
5512	CMCSA	2002-01-10	12.329999923706055
5513	CMCSA	2002-01-11	12.376667022705078
5514	CMCSA	2002-01-14	12.223333358764648
5515	CMCSA	2002-01-15	12.216667175292969
5516	CMCSA	2002-01-16	12.126667022705078
5517	CMCSA	2002-01-17	12.073332786560059
5518	CMCSA	2002-01-18	12.149999618530273
5519	CMCSA	2002-01-22	11.869999885559082
5520	CMCSA	2002-01-23	11.866666793823242
5521	CMCSA	2002-01-24	12.0
5522	CMCSA	2002-01-25	11.949999809265137
5523	CMCSA	2002-01-28	12.083333015441895
5524	CMCSA	2002-01-29	11.956666946411133
5525	CMCSA	2002-01-30	11.903332710266113
5526	CMCSA	2002-01-31	11.933333396911621
5527	CMCSA	2002-02-01	11.75
5528	CMCSA	2002-02-04	11.326666831970215
5529	CMCSA	2002-02-05	11.616666793823242
5530	CMCSA	2002-02-06	10.779999732971191
5531	CMCSA	2002-02-07	11.113332748413086
5532	CMCSA	2002-02-08	11.276666641235352
5533	CMCSA	2002-02-11	11.176667213439941
5534	CMCSA	2002-02-12	11.020000457763672
5535	CMCSA	2002-02-13	11.366666793823242
5536	CMCSA	2002-02-14	10.963333129882812
5537	CMCSA	2002-02-15	10.59000015258789
5538	CMCSA	2002-02-19	10.033332824707031
5539	CMCSA	2002-02-20	10.180000305175781
5540	CMCSA	2002-02-21	10.369999885559082
5541	CMCSA	2002-02-22	10.850000381469727
5542	CMCSA	2002-02-25	11.489999771118164
5543	CMCSA	2002-02-26	11.08666706085205
5544	CMCSA	2002-02-27	11.333333015441895
5545	CMCSA	2002-02-28	11.579999923706055
5546	CMCSA	2002-03-01	11.800000190734863
5547	CMCSA	2002-03-04	11.703332901000977
5548	CMCSA	2002-03-05	12.033332824707031
5549	CMCSA	2002-03-06	12.106666564941406
5550	CMCSA	2002-03-07	11.716667175292969
5551	CMCSA	2002-03-08	11.926667213439941
5552	CMCSA	2002-03-11	11.59333324432373
5553	CMCSA	2002-03-12	11.619999885559082
5554	CMCSA	2002-03-13	11.5
5555	CMCSA	2002-03-14	11.380000114440918
5556	CMCSA	2002-03-15	11.44333267211914
5557	CMCSA	2002-03-18	11.630000114440918
5558	CMCSA	2002-03-19	11.486666679382324
5559	CMCSA	2002-03-20	11.130000114440918
5560	CMCSA	2002-03-21	11.366666793823242
5561	CMCSA	2002-03-22	11.266667366027832
5562	CMCSA	2002-03-25	11.100000381469727
5563	CMCSA	2002-03-26	10.933333396911621
5564	CMCSA	2002-03-27	11.066666603088379
5565	CMCSA	2002-03-28	11.149999618530273
5566	CMCSA	2002-04-01	11.223333358764648
5567	CMCSA	2002-04-02	10.816666603088379
5568	CMCSA	2002-04-03	10.666666984558105
5569	CMCSA	2002-04-04	10.583333015441895
5570	CMCSA	2002-04-05	10.666666984558105
5571	CMCSA	2002-04-08	10.696666717529297
5572	CMCSA	2002-04-09	10.683333396911621
5573	CMCSA	2002-04-10	10.313332557678223
5574	CMCSA	2002-04-11	9.649999618530273
5575	CMCSA	2002-04-12	9.979999542236328
5576	CMCSA	2002-04-15	9.933333396911621
5577	CMCSA	2002-04-16	10.4399995803833
5578	CMCSA	2002-04-17	10.283332824707031
5579	CMCSA	2002-04-18	10.40666675567627
5580	CMCSA	2002-04-19	10.3100004196167
5581	CMCSA	2002-04-22	10.0
5582	CMCSA	2002-04-23	9.863332748413086
5583	CMCSA	2002-04-24	9.876667022705078
5584	CMCSA	2002-04-25	9.533332824707031
5585	CMCSA	2002-04-26	9.466667175292969
5586	CMCSA	2002-04-29	9.133333206176758
5587	CMCSA	2002-04-30	9.396666526794434
5588	CMCSA	2002-05-01	10.383333206176758
5589	CMCSA	2002-05-02	10.100000381469727
5590	CMCSA	2002-05-03	10.263333320617676
5591	CMCSA	2002-05-06	10.083333015441895
5592	CMCSA	2002-05-07	10.033332824707031
5593	CMCSA	2002-05-08	10.449999809265137
5594	CMCSA	2002-05-09	10.266667366027832
5595	CMCSA	2002-05-10	10.069999694824219
5596	CMCSA	2002-05-13	10.34333324432373
5597	CMCSA	2002-05-14	10.453332901000977
5598	CMCSA	2002-05-15	10.683333396911621
5599	CMCSA	2002-05-16	10.300000190734863
5600	CMCSA	2002-05-17	10.50333309173584
5601	CMCSA	2002-05-20	10.763333320617676
5602	CMCSA	2002-05-21	10.670000076293945
5603	CMCSA	2002-05-22	10.5
5604	CMCSA	2002-05-23	10.676667213439941
5605	CMCSA	2002-05-24	10.520000457763672
5606	CMCSA	2002-05-28	10.233332633972168
5607	CMCSA	2002-05-29	9.933333396911621
5608	CMCSA	2002-05-30	9.960000038146973
5609	CMCSA	2002-05-31	9.886667251586914
5610	CMCSA	2002-06-03	9.616666793823242
5611	CMCSA	2002-06-04	9.333333015441895
5612	CMCSA	2002-06-05	9.033332824707031
5613	CMCSA	2002-06-06	9.013333320617676
5614	CMCSA	2002-06-07	8.883333206176758
5615	CMCSA	2002-06-10	8.449999809265137
5616	CMCSA	2002-06-11	8.270000457763672
5617	CMCSA	2002-06-12	8.399999618530273
5618	CMCSA	2002-06-13	8.75
5619	CMCSA	2002-06-14	8.963333129882812
5620	CMCSA	2002-06-17	9.243332862854004
5621	CMCSA	2002-06-18	9.350000381469727
5622	CMCSA	2002-06-19	9.079999923706055
5623	CMCSA	2002-06-20	8.493332862854004
5624	CMCSA	2002-06-21	8.303333282470703
5625	CMCSA	2002-06-24	8.59333324432373
5626	CMCSA	2002-06-25	8.363332748413086
5627	CMCSA	2002-06-26	7.926667213439941
5628	CMCSA	2002-06-27	7.783332824707031
5629	CMCSA	2002-06-28	8.066666603088379
5630	CMCSA	2002-07-01	7.936666965484619
5631	CMCSA	2002-07-02	7.6533331871032715
5632	CMCSA	2002-07-03	7.553332805633545
5633	CMCSA	2002-07-05	8.043333053588867
5634	CMCSA	2002-07-08	7.909999847412109
5635	CMCSA	2002-07-09	7.730000019073486
5636	CMCSA	2002-07-10	7.4766669273376465
5637	CMCSA	2002-07-11	7.756667137145996
5638	CMCSA	2002-07-12	8.083333015441895
5639	CMCSA	2002-07-15	8.233332633972168
5640	CMCSA	2002-07-16	7.783332824707031
5641	CMCSA	2002-07-17	8.026666641235352
5642	CMCSA	2002-07-18	7.873332977294922
5643	CMCSA	2002-07-19	7.5
5644	CMCSA	2002-07-22	7.309999942779541
5645	CMCSA	2002-07-23	6.373332977294922
5646	CMCSA	2002-07-24	6.493332862854004
5647	CMCSA	2002-07-25	6.2866668701171875
5648	CMCSA	2002-07-26	6.3933329582214355
5649	CMCSA	2002-07-29	7.033332824707031
5650	CMCSA	2002-07-30	7.283332824707031
5651	CMCSA	2002-07-31	7.239999771118164
5652	CMCSA	2002-08-01	6.619999885559082
5653	CMCSA	2002-08-02	6.72333288192749
5654	CMCSA	2002-08-05	5.8566670417785645
5655	CMCSA	2002-08-06	6.366666793823242
5656	CMCSA	2002-08-07	6.376667022705078
5657	CMCSA	2002-08-08	6.733333110809326
5658	CMCSA	2002-08-09	6.650000095367432
5659	CMCSA	2002-08-12	6.656667232513428
5660	CMCSA	2002-08-13	6.429999828338623
5661	CMCSA	2002-08-14	6.559999942779541
5662	CMCSA	2002-08-15	7.00333309173584
5663	CMCSA	2002-08-16	6.926667213439941
5664	CMCSA	2002-08-19	7.173333168029785
5665	CMCSA	2002-08-20	7.25333309173584
5666	CMCSA	2002-08-21	8.359999656677246
5667	CMCSA	2002-08-22	8.600000381469727
5668	CMCSA	2002-08-23	8.283332824707031
5669	CMCSA	2002-08-26	8.623332977294922
5670	CMCSA	2002-08-27	8.103333473205566
5671	CMCSA	2002-08-28	8.063332557678223
5672	CMCSA	2002-08-29	8.420000076293945
5673	CMCSA	2002-08-30	8.186667442321777
5674	CMCSA	2002-09-03	7.400000095367432
5675	CMCSA	2002-09-04	7.7866668701171875
5676	CMCSA	2002-09-05	7.599999904632568
5677	CMCSA	2002-09-06	8.149999618530273
5678	CMCSA	2002-09-09	8.223333358764648
5679	CMCSA	2002-09-10	8.40666675567627
5680	CMCSA	2002-09-11	8.319999694824219
5681	CMCSA	2002-09-12	8.126667022705078
5682	CMCSA	2002-09-13	8.149999618530273
5683	CMCSA	2002-09-16	7.940000057220459
5684	CMCSA	2002-09-17	8.100000381469727
5685	CMCSA	2002-09-18	8.079999923706055
5686	CMCSA	2002-09-19	7.566667079925537
5687	CMCSA	2002-09-20	7.836667060852051
5688	CMCSA	2002-09-23	7.506667137145996
5689	CMCSA	2002-09-24	7.099999904632568
5690	CMCSA	2002-09-25	7.210000038146973
5691	CMCSA	2002-09-26	7.74666690826416
5692	CMCSA	2002-09-27	7.6666669845581055
5693	CMCSA	2002-09-30	7.110000133514404
5694	CMCSA	2002-10-01	7.593332767486572
5695	CMCSA	2002-10-02	7.066667079925537
5696	CMCSA	2002-10-03	6.483333110809326
5697	CMCSA	2002-10-04	6.650000095367432
5698	CMCSA	2002-10-07	6.179999828338623
5699	CMCSA	2002-10-08	5.953332901000977
5700	CMCSA	2002-10-09	5.800000190734863
5701	CMCSA	2002-10-10	6.316667079925537
5702	CMCSA	2002-10-11	6.840000152587891
5703	CMCSA	2002-10-14	6.766666889190674
5704	CMCSA	2002-10-15	7.323332786560059
5705	CMCSA	2002-10-16	7.0
5706	CMCSA	2002-10-17	7.25333309173584
5707	CMCSA	2002-10-18	7.269999980926514
5708	CMCSA	2002-10-21	7.353332996368408
5709	CMCSA	2002-10-22	7.869999885559082
5710	CMCSA	2002-10-23	8.173333168029785
5711	CMCSA	2002-10-24	7.900000095367432
5712	CMCSA	2002-10-25	8.116666793823242
5713	CMCSA	2002-10-28	8.226667404174805
5714	CMCSA	2002-10-29	8.033332824707031
5715	CMCSA	2002-10-30	7.946667194366455
5716	CMCSA	2002-10-31	7.813333034515381
5717	CMCSA	2002-11-01	8.066666603088379
5718	CMCSA	2002-11-04	8.550000190734863
5719	CMCSA	2002-11-05	8.926667213439941
5720	CMCSA	2002-11-06	8.736666679382324
5721	CMCSA	2002-11-07	8.233332633972168
5722	CMCSA	2002-11-08	8.186667442321777
5723	CMCSA	2002-11-11	7.906667232513428
5724	CMCSA	2002-11-12	8.140000343322754
5725	CMCSA	2002-11-13	7.866666793823242
5726	CMCSA	2002-11-14	8.25333309173584
5727	CMCSA	2002-11-15	8.539999961853027
5728	CMCSA	2002-11-18	8.743332862854004
5729	CMCSA	2002-11-19	8.333333015441895
5730	CMCSA	2002-11-20	7.980000019073486
5731	CMCSA	2002-11-21	8.15666675567627
5732	CMCSA	2002-11-22	8.666666984558105
5733	CMCSA	2002-11-25	8.609999656677246
5734	CMCSA	2002-11-26	8.029999732971191
5735	CMCSA	2002-11-27	8.140000343322754
5736	CMCSA	2002-11-29	7.813333034515381
5737	CMCSA	2002-12-02	8.066666603088379
5738	CMCSA	2002-12-03	7.836667060852051
5739	CMCSA	2002-12-04	7.763332843780518
5740	CMCSA	2002-12-05	7.920000076293945
5741	CMCSA	2002-12-06	8.216667175292969
5742	CMCSA	2002-12-09	7.769999980926514
5743	CMCSA	2002-12-10	7.75333309173584
5744	CMCSA	2002-12-11	7.800000190734863
5745	CMCSA	2002-12-12	7.866666793823242
5746	CMCSA	2002-12-13	7.613333225250244
5747	CMCSA	2002-12-16	8.133333206176758
5748	CMCSA	2002-12-17	8.073332786560059
5749	CMCSA	2002-12-18	7.876667022705078
5750	CMCSA	2002-12-19	7.933332920074463
5751	CMCSA	2002-12-20	7.74666690826416
5752	CMCSA	2002-12-23	8.069999694824219
5753	CMCSA	2002-12-24	7.989999771118164
5754	CMCSA	2002-12-26	8.033332824707031
5755	CMCSA	2002-12-27	7.7733330726623535
5756	CMCSA	2002-12-30	7.906667232513428
5757	CMCSA	2002-12-31	7.8566670417785645
5758	CMCSA	2003-01-02	8.266667366027832
5759	CMCSA	2003-01-03	8.166666984558105
5760	CMCSA	2003-01-06	8.65666675567627
5761	CMCSA	2003-01-07	8.630000114440918
5762	CMCSA	2003-01-08	8.463333129882812
5763	CMCSA	2003-01-09	8.896666526794434
5764	CMCSA	2003-01-10	9.15999984741211
5765	CMCSA	2003-01-13	9.180000305175781
5766	CMCSA	2003-01-14	9.460000038146973
5767	CMCSA	2003-01-15	9.463333129882812
5768	CMCSA	2003-01-16	9.30666732788086
5769	CMCSA	2003-01-17	8.979999542236328
5770	CMCSA	2003-01-21	8.676667213439941
5771	CMCSA	2003-01-22	8.686667442321777
5772	CMCSA	2003-01-23	9.09000015258789
5773	CMCSA	2003-01-24	8.699999809265137
5774	CMCSA	2003-01-27	8.613332748413086
5775	CMCSA	2003-01-28	8.816666603088379
5776	CMCSA	2003-01-29	9.170000076293945
5777	CMCSA	2003-01-30	8.716667175292969
5778	CMCSA	2003-01-31	8.876667022705078
5779	CMCSA	2003-02-03	8.683333396911621
5780	CMCSA	2003-02-04	8.329999923706055
5781	CMCSA	2003-02-05	8.470000267028809
5782	CMCSA	2003-02-06	8.800000190734863
5783	CMCSA	2003-02-07	8.44333267211914
5784	CMCSA	2003-02-10	8.479999542236328
5785	CMCSA	2003-02-11	8.430000305175781
5786	CMCSA	2003-02-12	8.15666675567627
5787	CMCSA	2003-02-13	8.276666641235352
5788	CMCSA	2003-02-14	8.686667442321777
5789	CMCSA	2003-02-18	8.99666690826416
5790	CMCSA	2003-02-19	8.743332862854004
5791	CMCSA	2003-02-20	8.66333293914795
5792	CMCSA	2003-02-21	8.926667213439941
5793	CMCSA	2003-02-24	8.489999771118164
5794	CMCSA	2003-02-25	9.039999961853027
5795	CMCSA	2003-02-26	8.833333015441895
5796	CMCSA	2003-02-27	9.456666946411133
5797	CMCSA	2003-02-28	9.739999771118164
5798	CMCSA	2003-03-03	9.479999542236328
5799	CMCSA	2003-03-04	9.346667289733887
5800	CMCSA	2003-03-05	9.533332824707031
5801	CMCSA	2003-03-06	9.199999809265137
5802	CMCSA	2003-03-07	9.380000114440918
5803	CMCSA	2003-03-10	9.106666564941406
5804	CMCSA	2003-03-11	8.963333129882812
5805	CMCSA	2003-03-12	8.91333293914795
5806	CMCSA	2003-03-13	9.416666984558105
5807	CMCSA	2003-03-14	9.50333309173584
5808	CMCSA	2003-03-17	9.793333053588867
5809	CMCSA	2003-03-18	9.739999771118164
5810	CMCSA	2003-03-19	9.970000267028809
5811	CMCSA	2003-03-20	9.953332901000977
5812	CMCSA	2003-03-21	10.266667366027832
5813	CMCSA	2003-03-24	9.539999961853027
5814	CMCSA	2003-03-25	9.770000457763672
5815	CMCSA	2003-03-26	9.696666717529297
5816	CMCSA	2003-03-27	9.856666564941406
5817	CMCSA	2003-03-28	9.756667137145996
5818	CMCSA	2003-03-31	9.529999732971191
5819	CMCSA	2003-04-01	9.75
5820	CMCSA	2003-04-02	9.876667022705078
5821	CMCSA	2003-04-03	9.74666690826416
5822	CMCSA	2003-04-04	9.960000038146973
5823	CMCSA	2003-04-07	9.853333473205566
5824	CMCSA	2003-04-08	9.883333206176758
5825	CMCSA	2003-04-09	9.69333267211914
5826	CMCSA	2003-04-10	9.91333293914795
5827	CMCSA	2003-04-11	9.550000190734863
5828	CMCSA	2003-04-14	9.863332748413086
5829	CMCSA	2003-04-15	10.026666641235352
5830	CMCSA	2003-04-16	9.920000076293945
5831	CMCSA	2003-04-17	10.15666675567627
5832	CMCSA	2003-04-21	10.166666984558105
5833	CMCSA	2003-04-22	10.583333015441895
5834	CMCSA	2003-04-23	10.706666946411133
5835	CMCSA	2003-04-24	10.65999984741211
5836	CMCSA	2003-04-25	10.576666831970215
5837	CMCSA	2003-04-28	10.563332557678223
5838	CMCSA	2003-04-29	10.483332633972168
5839	CMCSA	2003-04-30	10.633333206176758
5840	CMCSA	2003-05-01	10.616666793823242
5841	CMCSA	2003-05-02	10.16333293914795
5842	CMCSA	2003-05-05	9.84000015258789
5843	CMCSA	2003-05-06	10.0
5844	CMCSA	2003-05-07	10.140000343322754
5845	CMCSA	2003-05-08	10.073332786560059
5846	CMCSA	2003-05-09	10.369999885559082
5847	CMCSA	2003-05-12	10.286666870117188
5848	CMCSA	2003-05-13	10.103333473205566
5849	CMCSA	2003-05-14	9.960000038146973
5850	CMCSA	2003-05-15	10.283332824707031
5851	CMCSA	2003-05-16	10.420000076293945
5852	CMCSA	2003-05-19	10.08666706085205
5853	CMCSA	2003-05-20	10.09000015258789
5854	CMCSA	2003-05-21	10.266667366027832
5855	CMCSA	2003-05-22	10.313332557678223
5856	CMCSA	2003-05-23	10.010000228881836
5857	CMCSA	2003-05-27	10.050000190734863
5858	CMCSA	2003-05-28	9.936667442321777
5859	CMCSA	2003-05-29	10.133333206176758
5860	CMCSA	2003-05-30	10.00333309173584
5861	CMCSA	2003-06-02	10.1899995803833
5862	CMCSA	2003-06-03	10.149999618530273
5863	CMCSA	2003-06-04	10.483332633972168
5864	CMCSA	2003-06-05	10.683333396911621
5865	CMCSA	2003-06-06	10.353333473205566
5866	CMCSA	2003-06-09	10.373332977294922
5867	CMCSA	2003-06-10	10.523332595825195
5868	CMCSA	2003-06-11	10.949999809265137
5869	CMCSA	2003-06-12	11.296667098999023
5870	CMCSA	2003-06-13	11.210000038146973
5871	CMCSA	2003-06-16	11.513333320617676
5872	CMCSA	2003-06-17	11.196666717529297
5873	CMCSA	2003-06-18	10.936667442321777
5874	CMCSA	2003-06-19	10.4399995803833
5875	CMCSA	2003-06-20	10.489999771118164
5876	CMCSA	2003-06-23	10.313332557678223
5877	CMCSA	2003-06-24	10.15999984741211
5878	CMCSA	2003-06-25	10.140000343322754
5879	CMCSA	2003-06-26	10.34333324432373
5880	CMCSA	2003-06-27	10.16333293914795
5881	CMCSA	2003-06-30	10.0600004196167
5882	CMCSA	2003-07-01	10.15999984741211
5883	CMCSA	2003-07-02	10.1899995803833
5884	CMCSA	2003-07-03	10.34000015258789
5885	CMCSA	2003-07-07	10.983332633972168
5886	CMCSA	2003-07-08	10.979999542236328
5887	CMCSA	2003-07-09	10.803333282470703
5888	CMCSA	2003-07-10	10.573332786560059
5889	CMCSA	2003-07-11	10.65666675567627
5890	CMCSA	2003-07-14	10.896666526794434
5891	CMCSA	2003-07-15	10.789999961853027
5892	CMCSA	2003-07-16	10.569999694824219
5893	CMCSA	2003-07-17	10.256667137145996
5894	CMCSA	2003-07-18	10.380000114440918
5895	CMCSA	2003-07-21	10.106666564941406
5896	CMCSA	2003-07-22	10.153332710266113
5897	CMCSA	2003-07-23	10.109999656677246
5898	CMCSA	2003-07-24	9.816666603088379
5899	CMCSA	2003-07-25	10.136667251586914
5900	CMCSA	2003-07-28	10.066666603088379
5901	CMCSA	2003-07-29	10.313332557678223
5902	CMCSA	2003-07-30	10.273332595825195
5903	CMCSA	2003-07-31	10.15999984741211
5904	CMCSA	2003-08-01	10.133333206176758
5905	CMCSA	2003-08-04	10.069999694824219
5906	CMCSA	2003-08-05	9.729999542236328
5907	CMCSA	2003-08-06	9.670000076293945
5908	CMCSA	2003-08-07	9.756667137145996
5909	CMCSA	2003-08-08	9.760000228881836
5910	CMCSA	2003-08-11	9.883333206176758
5911	CMCSA	2003-08-12	10.039999961853027
5912	CMCSA	2003-08-13	9.91333293914795
5913	CMCSA	2003-08-14	9.920000076293945
5914	CMCSA	2003-08-15	9.826666831970215
5915	CMCSA	2003-08-18	9.803333282470703
5916	CMCSA	2003-08-19	9.770000457763672
5917	CMCSA	2003-08-20	9.716667175292969
5918	CMCSA	2003-08-21	9.766667366027832
5919	CMCSA	2003-08-22	9.506667137145996
5920	CMCSA	2003-08-25	9.633333206176758
5921	CMCSA	2003-08-26	9.710000038146973
5922	CMCSA	2003-08-27	9.770000457763672
5923	CMCSA	2003-08-28	9.779999732971191
5924	CMCSA	2003-08-29	9.920000076293945
5925	CMCSA	2003-09-02	9.846667289733887
5926	CMCSA	2003-09-03	9.893333435058594
5927	CMCSA	2003-09-04	10.220000267028809
5928	CMCSA	2003-09-05	10.010000228881836
5929	CMCSA	2003-09-08	10.196666717529297
5930	CMCSA	2003-09-09	10.313332557678223
5931	CMCSA	2003-09-10	10.119999885559082
5932	CMCSA	2003-09-11	10.176667213439941
5933	CMCSA	2003-09-12	10.146666526794434
5934	CMCSA	2003-09-15	9.989999771118164
5935	CMCSA	2003-09-16	10.396666526794434
5936	CMCSA	2003-09-17	10.476667404174805
5937	CMCSA	2003-09-18	10.489999771118164
5938	CMCSA	2003-09-19	10.399999618530273
5939	CMCSA	2003-09-22	10.186667442321777
5940	CMCSA	2003-09-23	10.533332824707031
5941	CMCSA	2003-09-24	10.1899995803833
5942	CMCSA	2003-09-25	10.119999885559082
5943	CMCSA	2003-09-26	9.953332901000977
5944	CMCSA	2003-09-29	10.286666870117188
5945	CMCSA	2003-09-30	10.273332595825195
5946	CMCSA	2003-10-01	10.596667289733887
5947	CMCSA	2003-10-02	10.643333435058594
5948	CMCSA	2003-10-03	10.8100004196167
5949	CMCSA	2003-10-06	10.8100004196167
5950	CMCSA	2003-10-07	10.743332862854004
5951	CMCSA	2003-10-08	10.426667213439941
5952	CMCSA	2003-10-09	10.476667404174805
5953	CMCSA	2003-10-10	10.6899995803833
5954	CMCSA	2003-10-13	10.683333396911621
5955	CMCSA	2003-10-14	10.8100004196167
5956	CMCSA	2003-10-15	10.816666603088379
5957	CMCSA	2003-10-16	11.046667098999023
5958	CMCSA	2003-10-17	10.743332862854004
5959	CMCSA	2003-10-20	10.736666679382324
5960	CMCSA	2003-10-21	10.856666564941406
5961	CMCSA	2003-10-22	10.630000114440918
5962	CMCSA	2003-10-23	10.683333396911621
5963	CMCSA	2003-10-24	10.716667175292969
5964	CMCSA	2003-10-27	10.803333282470703
5965	CMCSA	2003-10-28	11.206666946411133
5966	CMCSA	2003-10-29	11.206666946411133
5967	CMCSA	2003-10-30	11.133333206176758
5968	CMCSA	2003-10-31	11.289999961853027
5969	CMCSA	2003-11-03	11.143333435058594
5970	CMCSA	2003-11-04	10.916666984558105
5971	CMCSA	2003-11-05	10.90666675567627
5972	CMCSA	2003-11-06	10.949999809265137
5973	CMCSA	2003-11-07	11.106666564941406
5974	CMCSA	2003-11-10	10.899999618530273
5975	CMCSA	2003-11-11	10.609999656677246
5976	CMCSA	2003-11-12	10.630000114440918
5977	CMCSA	2003-11-13	10.606666564941406
5978	CMCSA	2003-11-14	10.573332786560059
5979	CMCSA	2003-11-17	10.566666603088379
5980	CMCSA	2003-11-18	10.25333309173584
5981	CMCSA	2003-11-19	10.430000305175781
5982	CMCSA	2003-11-20	10.283332824707031
5983	CMCSA	2003-11-21	10.526666641235352
5984	CMCSA	2003-11-24	10.729999542236328
5985	CMCSA	2003-11-25	10.600000381469727
5986	CMCSA	2003-11-26	10.579999923706055
5987	CMCSA	2003-11-28	10.533332824707031
5988	CMCSA	2003-12-01	10.543333053588867
5989	CMCSA	2003-12-02	10.520000457763672
5990	CMCSA	2003-12-03	10.539999961853027
5991	CMCSA	2003-12-04	10.633333206176758
5992	CMCSA	2003-12-05	10.523332595825195
5993	CMCSA	2003-12-08	10.563332557678223
5994	CMCSA	2003-12-09	10.486666679382324
5995	CMCSA	2003-12-10	10.426667213439941
5996	CMCSA	2003-12-11	10.526666641235352
5997	CMCSA	2003-12-12	10.583333015441895
5998	CMCSA	2003-12-15	10.573332786560059
5999	CMCSA	2003-12-16	10.65666675567627
6000	CMCSA	2003-12-17	10.516667366027832
6001	CMCSA	2003-12-18	10.640000343322754
6002	CMCSA	2003-12-19	10.640000343322754
6003	CMCSA	2003-12-22	10.743332862854004
6004	CMCSA	2003-12-23	10.649999618530273
6005	CMCSA	2003-12-24	10.616666793823242
6006	CMCSA	2003-12-26	10.676667213439941
6007	CMCSA	2003-12-29	10.816666603088379
6008	CMCSA	2003-12-30	10.75
6009	CMCSA	2003-12-31	10.930000305175781
6010	CMCSA	2004-01-02	10.986666679382324
6011	CMCSA	2004-01-05	11.08666706085205
6012	CMCSA	2004-01-06	11.100000381469727
6013	CMCSA	2004-01-07	11.396666526794434
6014	CMCSA	2004-01-08	11.66333293914795
6015	CMCSA	2004-01-09	11.720000267028809
6016	CMCSA	2004-01-12	11.786666870117188
6017	CMCSA	2004-01-13	11.84000015258789
6018	CMCSA	2004-01-14	11.946666717529297
6019	CMCSA	2004-01-15	11.91333293914795
6020	CMCSA	2004-01-16	11.960000038146973
6021	CMCSA	2004-01-20	11.876667022705078
6022	CMCSA	2004-01-21	12.043333053588867
6023	CMCSA	2004-01-22	11.966667175292969
6024	CMCSA	2004-01-23	11.819999694824219
6025	CMCSA	2004-01-26	12.016667366027832
6026	CMCSA	2004-01-27	11.736666679382324
6027	CMCSA	2004-01-28	11.316666603088379
6028	CMCSA	2004-01-29	11.533332824707031
6029	CMCSA	2004-01-30	11.366666793823242
6030	CMCSA	2004-02-02	11.363332748413086
6031	CMCSA	2004-02-03	11.263333320617676
6032	CMCSA	2004-02-04	11.173333168029785
6033	CMCSA	2004-02-05	11.103333473205566
6034	CMCSA	2004-02-06	11.126667022705078
6035	CMCSA	2004-02-09	11.083333015441895
6036	CMCSA	2004-02-10	11.3100004196167
6037	CMCSA	2004-02-11	10.40999984741211
6038	CMCSA	2004-02-12	10.020000457763672
6039	CMCSA	2004-02-13	9.966667175292969
6040	CMCSA	2004-02-17	10.25
6041	CMCSA	2004-02-18	10.266667366027832
6042	CMCSA	2004-02-19	10.083333015441895
6043	CMCSA	2004-02-20	10.0600004196167
6044	CMCSA	2004-02-23	9.83666706085205
6045	CMCSA	2004-02-24	9.9399995803833
6046	CMCSA	2004-02-25	9.976667404174805
6047	CMCSA	2004-02-26	9.983332633972168
6048	CMCSA	2004-02-27	9.983332633972168
6049	CMCSA	2004-03-01	10.100000381469727
6050	CMCSA	2004-03-02	9.976667404174805
6051	CMCSA	2004-03-03	10.133333206176758
6052	CMCSA	2004-03-04	10.236666679382324
6053	CMCSA	2004-03-05	10.146666526794434
6054	CMCSA	2004-03-08	10.0
6055	CMCSA	2004-03-09	9.960000038146973
6056	CMCSA	2004-03-10	9.933333396911621
6057	CMCSA	2004-03-11	9.683333396911621
6058	CMCSA	2004-03-12	9.829999923706055
6059	CMCSA	2004-03-15	9.65999984741211
6060	CMCSA	2004-03-16	9.666666984558105
6061	CMCSA	2004-03-17	9.676667213439941
6062	CMCSA	2004-03-18	9.643333435058594
6063	CMCSA	2004-03-19	9.553333282470703
6064	CMCSA	2004-03-22	9.516667366027832
6065	CMCSA	2004-03-23	9.386667251586914
6066	CMCSA	2004-03-24	9.333333015441895
6067	CMCSA	2004-03-25	9.489999771118164
6068	CMCSA	2004-03-26	9.74666690826416
6069	CMCSA	2004-03-29	9.66333293914795
6070	CMCSA	2004-03-30	9.653332710266113
6071	CMCSA	2004-03-31	9.58666706085205
6072	CMCSA	2004-04-01	9.723333358764648
6073	CMCSA	2004-04-02	9.696666717529297
6074	CMCSA	2004-04-05	9.923333168029785
6075	CMCSA	2004-04-06	9.936667442321777
6076	CMCSA	2004-04-07	9.766667366027832
6077	CMCSA	2004-04-08	9.74666690826416
6078	CMCSA	2004-04-12	10.113332748413086
6079	CMCSA	2004-04-13	9.99666690826416
6080	CMCSA	2004-04-14	10.216667175292969
6081	CMCSA	2004-04-15	10.066666603088379
6082	CMCSA	2004-04-16	10.079999923706055
6083	CMCSA	2004-04-19	10.220000267028809
6084	CMCSA	2004-04-20	9.993332862854004
6085	CMCSA	2004-04-21	9.8100004196167
6086	CMCSA	2004-04-22	9.699999809265137
6087	CMCSA	2004-04-23	9.640000343322754
6088	CMCSA	2004-04-26	9.949999809265137
6089	CMCSA	2004-04-27	9.989999771118164
6090	CMCSA	2004-04-28	10.066666603088379
6091	CMCSA	2004-04-29	10.1899995803833
6092	CMCSA	2004-04-30	10.053333282470703
6093	CMCSA	2004-05-03	9.976667404174805
6094	CMCSA	2004-05-04	9.890000343322754
6095	CMCSA	2004-05-05	9.75333309173584
6096	CMCSA	2004-05-06	9.5
6097	CMCSA	2004-05-07	9.59000015258789
6098	CMCSA	2004-05-10	9.350000381469727
6099	CMCSA	2004-05-11	9.493332862854004
6100	CMCSA	2004-05-12	9.423333168029785
6101	CMCSA	2004-05-13	9.3100004196167
6102	CMCSA	2004-05-14	9.449999809265137
6103	CMCSA	2004-05-17	9.210000038146973
6104	CMCSA	2004-05-18	9.376667022705078
6105	CMCSA	2004-05-19	9.373332977294922
6106	CMCSA	2004-05-20	9.489999771118164
6107	CMCSA	2004-05-21	9.533332824707031
6108	CMCSA	2004-05-24	9.59333324432373
6109	CMCSA	2004-05-25	9.856666564941406
6110	CMCSA	2004-05-26	9.896666526794434
6111	CMCSA	2004-05-27	9.793333053588867
6112	CMCSA	2004-05-28	9.649999618530273
6113	CMCSA	2004-06-01	9.643333435058594
6114	CMCSA	2004-06-02	9.59333324432373
6115	CMCSA	2004-06-03	9.466667175292969
6116	CMCSA	2004-06-04	9.600000381469727
6117	CMCSA	2004-06-07	9.789999961853027
6118	CMCSA	2004-06-08	9.90999984741211
6119	CMCSA	2004-06-09	9.829999923706055
6120	CMCSA	2004-06-10	9.869999885559082
6121	CMCSA	2004-06-14	9.606666564941406
6122	CMCSA	2004-06-15	9.819999694824219
6123	CMCSA	2004-06-16	9.866666793823242
6124	CMCSA	2004-06-17	9.803333282470703
6125	CMCSA	2004-06-18	9.893333435058594
6126	CMCSA	2004-06-21	9.566666603088379
6127	CMCSA	2004-06-22	9.426667213439941
6128	CMCSA	2004-06-23	9.40666675567627
6129	CMCSA	2004-06-24	9.303333282470703
6130	CMCSA	2004-06-25	9.34000015258789
6131	CMCSA	2004-06-28	9.223333358764648
6132	CMCSA	2004-06-29	9.283332824707031
6133	CMCSA	2004-06-30	9.366666793823242
6134	CMCSA	2004-07-01	9.276666641235352
6135	CMCSA	2004-07-02	9.319999694824219
6136	CMCSA	2004-07-06	9.08666706085205
6137	CMCSA	2004-07-07	9.096667289733887
6138	CMCSA	2004-07-08	9.206666946411133
6139	CMCSA	2004-07-09	9.196666717529297
6140	CMCSA	2004-07-12	9.289999961853027
6141	CMCSA	2004-07-13	9.266667366027832
6142	CMCSA	2004-07-14	9.333333015441895
6143	CMCSA	2004-07-15	9.399999618530273
6144	CMCSA	2004-07-16	9.300000190734863
6145	CMCSA	2004-07-19	9.33666706085205
6146	CMCSA	2004-07-20	9.449999809265137
6147	CMCSA	2004-07-21	9.296667098999023
6148	CMCSA	2004-07-22	9.40666675567627
6149	CMCSA	2004-07-23	9.329999923706055
6150	CMCSA	2004-07-26	9.369999885559082
6151	CMCSA	2004-07-27	9.579999923706055
6152	CMCSA	2004-07-28	9.186667442321777
6153	CMCSA	2004-07-29	9.180000305175781
6154	CMCSA	2004-07-30	9.133333206176758
6155	CMCSA	2004-08-02	9.583333015441895
6156	CMCSA	2004-08-03	9.523332595825195
6157	CMCSA	2004-08-04	9.346667289733887
6158	CMCSA	2004-08-05	9.1899995803833
6159	CMCSA	2004-08-06	9.036666870117188
6160	CMCSA	2004-08-09	9.006667137145996
6161	CMCSA	2004-08-10	9.063332557678223
6162	CMCSA	2004-08-11	9.029999732971191
6163	CMCSA	2004-08-12	8.83666706085205
6164	CMCSA	2004-08-13	8.826666831970215
6165	CMCSA	2004-08-16	8.953332901000977
6166	CMCSA	2004-08-17	9.140000343322754
6167	CMCSA	2004-08-18	9.286666870117188
6168	CMCSA	2004-08-19	9.229999542236328
6169	CMCSA	2004-08-20	9.279999732971191
6170	CMCSA	2004-08-23	9.273332595825195
6171	CMCSA	2004-08-24	9.283332824707031
6172	CMCSA	2004-08-25	9.430000305175781
6173	CMCSA	2004-08-26	9.44333267211914
6174	CMCSA	2004-08-27	9.390000343322754
6175	CMCSA	2004-08-30	9.30666732788086
6176	CMCSA	2004-08-31	9.390000343322754
6177	CMCSA	2004-09-01	9.300000190734863
6178	CMCSA	2004-09-02	9.293333053588867
6179	CMCSA	2004-09-03	9.223333358764648
6180	CMCSA	2004-09-07	9.34333324432373
6181	CMCSA	2004-09-08	9.41333293914795
6182	CMCSA	2004-09-09	9.319999694824219
6183	CMCSA	2004-09-10	9.333333015441895
6184	CMCSA	2004-09-13	9.373332977294922
6185	CMCSA	2004-09-14	9.356666564941406
6186	CMCSA	2004-09-15	9.346667289733887
6187	CMCSA	2004-09-16	9.479999542236328
6188	CMCSA	2004-09-17	9.453332901000977
6189	CMCSA	2004-09-20	9.473333358764648
6190	CMCSA	2004-09-21	9.420000076293945
6191	CMCSA	2004-09-22	9.3100004196167
6192	CMCSA	2004-09-23	9.3100004196167
6193	CMCSA	2004-09-24	9.380000114440918
6194	CMCSA	2004-09-27	9.289999961853027
6195	CMCSA	2004-09-28	9.226667404174805
6196	CMCSA	2004-09-29	9.396666526794434
6197	CMCSA	2004-09-30	9.41333293914795
6198	CMCSA	2004-10-01	9.703332901000977
6199	CMCSA	2004-10-04	9.720000267028809
6200	CMCSA	2004-10-05	9.803333282470703
6201	CMCSA	2004-10-06	9.923333168029785
6202	CMCSA	2004-10-07	9.823332786560059
6203	CMCSA	2004-10-08	9.713333129882812
6204	CMCSA	2004-10-11	9.75
6205	CMCSA	2004-10-12	9.75333309173584
6206	CMCSA	2004-10-13	9.789999961853027
6207	CMCSA	2004-10-14	9.583333015441895
6208	CMCSA	2004-10-15	9.566666603088379
6209	CMCSA	2004-10-18	9.59000015258789
6210	CMCSA	2004-10-19	9.479999542236328
6211	CMCSA	2004-10-20	9.453332901000977
6212	CMCSA	2004-10-21	9.353333473205566
6213	CMCSA	2004-10-22	9.279999732971191
6214	CMCSA	2004-10-25	9.346667289733887
6215	CMCSA	2004-10-26	9.640000343322754
6216	CMCSA	2004-10-27	9.823332786560059
6217	CMCSA	2004-10-28	9.846667289733887
6218	CMCSA	2004-10-29	9.833333015441895
6219	CMCSA	2004-11-01	9.779999732971191
6220	CMCSA	2004-11-02	9.763333320617676
6221	CMCSA	2004-11-03	9.683333396911621
6222	CMCSA	2004-11-04	9.869999885559082
6223	CMCSA	2004-11-05	9.886667251586914
6224	CMCSA	2004-11-08	9.866666793823242
6225	CMCSA	2004-11-09	9.866666793823242
6226	CMCSA	2004-11-10	9.766667366027832
6227	CMCSA	2004-11-11	9.869999885559082
6228	CMCSA	2004-11-12	9.94333267211914
6229	CMCSA	2004-11-15	9.989999771118164
6230	CMCSA	2004-11-16	9.90666675567627
6231	CMCSA	2004-11-17	9.90666675567627
6232	CMCSA	2004-11-18	10.173333168029785
6233	CMCSA	2004-11-19	10.116666793823242
6234	CMCSA	2004-11-22	10.239999771118164
6235	CMCSA	2004-11-23	10.263333320617676
6236	CMCSA	2004-11-24	10.19333267211914
6237	CMCSA	2004-11-26	10.183333396911621
6238	CMCSA	2004-11-29	10.076666831970215
6239	CMCSA	2004-11-30	10.013333320617676
6240	CMCSA	2004-12-01	10.08666706085205
6241	CMCSA	2004-12-02	9.960000038146973
6242	CMCSA	2004-12-03	9.859999656677246
6243	CMCSA	2004-12-06	9.800000190734863
6244	CMCSA	2004-12-07	9.833333015441895
6245	CMCSA	2004-12-08	9.966667175292969
6246	CMCSA	2004-12-09	10.206666946411133
6247	CMCSA	2004-12-10	10.25
6248	CMCSA	2004-12-13	10.233332633972168
6249	CMCSA	2004-12-14	10.323332786560059
6250	CMCSA	2004-12-15	10.383333206176758
6251	CMCSA	2004-12-16	10.373332977294922
6252	CMCSA	2004-12-17	10.216667175292969
6253	CMCSA	2004-12-20	10.376667022705078
6254	CMCSA	2004-12-21	10.460000038146973
6255	CMCSA	2004-12-22	10.553333282470703
6256	CMCSA	2004-12-23	10.516667366027832
6257	CMCSA	2004-12-27	10.796667098999023
6258	CMCSA	2004-12-28	11.0
6259	CMCSA	2004-12-29	10.94333267211914
6260	CMCSA	2004-12-30	11.020000457763672
6261	CMCSA	2004-12-31	11.09333324432373
6262	CMCSA	2005-01-03	10.956666946411133
6263	CMCSA	2005-01-04	10.676667213439941
6264	CMCSA	2005-01-05	10.776666641235352
6265	CMCSA	2005-01-06	10.760000228881836
6266	CMCSA	2005-01-07	10.856666564941406
6267	CMCSA	2005-01-10	11.076666831970215
6268	CMCSA	2005-01-11	11.073332786560059
6269	CMCSA	2005-01-12	11.066666603088379
6270	CMCSA	2005-01-13	11.053333282470703
6271	CMCSA	2005-01-14	11.1899995803833
6272	CMCSA	2005-01-18	11.186667442321777
6273	CMCSA	2005-01-19	11.006667137145996
6274	CMCSA	2005-01-20	10.91333293914795
6275	CMCSA	2005-01-21	10.983332633972168
6276	CMCSA	2005-01-24	11.0
6277	CMCSA	2005-01-25	11.050000190734863
6278	CMCSA	2005-01-26	11.039999961853027
6279	CMCSA	2005-01-27	10.896666526794434
6280	CMCSA	2005-01-28	10.75333309173584
6281	CMCSA	2005-01-31	10.729999542236328
6282	CMCSA	2005-02-01	10.533332824707031
6283	CMCSA	2005-02-02	10.653332710266113
6284	CMCSA	2005-02-03	10.703332901000977
6285	CMCSA	2005-02-04	10.710000038146973
6286	CMCSA	2005-02-07	10.600000381469727
6287	CMCSA	2005-02-08	10.553333282470703
6288	CMCSA	2005-02-09	10.473333358764648
6289	CMCSA	2005-02-10	10.563332557678223
6290	CMCSA	2005-02-11	10.510000228881836
6291	CMCSA	2005-02-14	10.436667442321777
6292	CMCSA	2005-02-15	10.786666870117188
6293	CMCSA	2005-02-16	10.979999542236328
6294	CMCSA	2005-02-17	10.880000114440918
6295	CMCSA	2005-02-18	10.923333168029785
6296	CMCSA	2005-02-22	10.783332824707031
6297	CMCSA	2005-02-23	10.94333267211914
6298	CMCSA	2005-02-24	10.963333129882812
6299	CMCSA	2005-02-25	10.873332977294922
6300	CMCSA	2005-02-28	10.819999694824219
6301	CMCSA	2005-03-01	10.960000038146973
6302	CMCSA	2005-03-02	10.956666946411133
6303	CMCSA	2005-03-03	10.84000015258789
6304	CMCSA	2005-03-04	10.930000305175781
6305	CMCSA	2005-03-07	11.143333435058594
6306	CMCSA	2005-03-08	11.216667175292969
6307	CMCSA	2005-03-09	11.223333358764648
6308	CMCSA	2005-03-10	11.210000038146973
6309	CMCSA	2005-03-11	11.09000015258789
6310	CMCSA	2005-03-14	11.329999923706055
6311	CMCSA	2005-03-15	11.303333282470703
6312	CMCSA	2005-03-16	11.203332901000977
6313	CMCSA	2005-03-17	11.16333293914795
6314	CMCSA	2005-03-18	11.276666641235352
6315	CMCSA	2005-03-21	11.326666831970215
6316	CMCSA	2005-03-22	11.239999771118164
6317	CMCSA	2005-03-23	11.183333396911621
6318	CMCSA	2005-03-24	11.046667098999023
6319	CMCSA	2005-03-28	11.289999961853027
6320	CMCSA	2005-03-29	11.433333396911621
6321	CMCSA	2005-03-30	11.433333396911621
6322	CMCSA	2005-03-31	11.260000228881836
6323	CMCSA	2005-04-01	11.130000114440918
6324	CMCSA	2005-04-04	11.079999923706055
6325	CMCSA	2005-04-05	11.09000015258789
6326	CMCSA	2005-04-06	11.0
6327	CMCSA	2005-04-07	11.09333324432373
6328	CMCSA	2005-04-08	11.023332595825195
6329	CMCSA	2005-04-11	11.039999961853027
6330	CMCSA	2005-04-12	11.176667213439941
6331	CMCSA	2005-04-13	11.15666675567627
6332	CMCSA	2005-04-14	11.016667366027832
6333	CMCSA	2005-04-15	10.816666603088379
6334	CMCSA	2005-04-18	10.710000038146973
6335	CMCSA	2005-04-19	10.619999885559082
6336	CMCSA	2005-04-20	10.49666690826416
6337	CMCSA	2005-04-21	10.75
6338	CMCSA	2005-04-22	10.603333473205566
6339	CMCSA	2005-04-25	10.796667098999023
6340	CMCSA	2005-04-26	10.536666870117188
6341	CMCSA	2005-04-27	10.640000343322754
6342	CMCSA	2005-04-28	10.626667022705078
6343	CMCSA	2005-04-29	10.699999809265137
6344	CMCSA	2005-05-02	10.716667175292969
6345	CMCSA	2005-05-03	10.723333358764648
6346	CMCSA	2005-05-04	10.869999885559082
6347	CMCSA	2005-05-05	10.75
6348	CMCSA	2005-05-06	10.710000038146973
6349	CMCSA	2005-05-09	10.773332595825195
6350	CMCSA	2005-05-10	10.696666717529297
6351	CMCSA	2005-05-11	10.65666675567627
6352	CMCSA	2005-05-12	10.630000114440918
6353	CMCSA	2005-05-13	10.626667022705078
6354	CMCSA	2005-05-16	10.569999694824219
6355	CMCSA	2005-05-17	10.569999694824219
6356	CMCSA	2005-05-18	10.479999542236328
6357	CMCSA	2005-05-19	10.666666984558105
6358	CMCSA	2005-05-20	10.630000114440918
6359	CMCSA	2005-05-23	10.69333267211914
6360	CMCSA	2005-05-24	10.75
6361	CMCSA	2005-05-25	10.736666679382324
6362	CMCSA	2005-05-26	10.680000305175781
6363	CMCSA	2005-05-27	10.676667213439941
6364	CMCSA	2005-05-31	10.733332633972168
6365	CMCSA	2005-06-01	10.523332595825195
6366	CMCSA	2005-06-02	10.640000343322754
6367	CMCSA	2005-06-03	10.59000015258789
6368	CMCSA	2005-06-06	10.609999656677246
6369	CMCSA	2005-06-07	10.579999923706055
6370	CMCSA	2005-06-08	10.546667098999023
6371	CMCSA	2005-06-09	10.616666793823242
6372	CMCSA	2005-06-10	10.576666831970215
6373	CMCSA	2005-06-13	10.55666732788086
6374	CMCSA	2005-06-14	10.606666564941406
6375	CMCSA	2005-06-15	10.573332786560059
6376	CMCSA	2005-06-16	10.50333309173584
6377	CMCSA	2005-06-17	10.523332595825195
6378	CMCSA	2005-06-20	10.686667442321777
6379	CMCSA	2005-06-21	10.74666690826416
6380	CMCSA	2005-06-22	10.649999618530273
6381	CMCSA	2005-06-23	10.446666717529297
6382	CMCSA	2005-06-24	10.333333015441895
6383	CMCSA	2005-06-27	10.383333206176758
6384	CMCSA	2005-06-28	10.399999618530273
6385	CMCSA	2005-06-29	10.256667137145996
6386	CMCSA	2005-06-30	10.223333358764648
6387	CMCSA	2005-07-01	10.149999618530273
6388	CMCSA	2005-07-05	10.153332710266113
6389	CMCSA	2005-07-06	10.026666641235352
6390	CMCSA	2005-07-07	10.029999732971191
6391	CMCSA	2005-07-08	10.223333358764648
6392	CMCSA	2005-07-11	10.276666641235352
6393	CMCSA	2005-07-12	10.286666870117188
6394	CMCSA	2005-07-13	10.25
6395	CMCSA	2005-07-14	10.203332901000977
6396	CMCSA	2005-07-15	10.143333435058594
6397	CMCSA	2005-07-18	10.116666793823242
6398	CMCSA	2005-07-19	10.053333282470703
6399	CMCSA	2005-07-20	10.053333282470703
6400	CMCSA	2005-07-21	10.026666641235352
6401	CMCSA	2005-07-22	10.146666526794434
6402	CMCSA	2005-07-25	10.170000076293945
6403	CMCSA	2005-07-26	10.283332824707031
6404	CMCSA	2005-07-27	10.34333324432373
6405	CMCSA	2005-07-28	10.426667213439941
6406	CMCSA	2005-07-29	10.243332862854004
6407	CMCSA	2005-08-01	10.203332901000977
6408	CMCSA	2005-08-02	10.333333015441895
6409	CMCSA	2005-08-03	10.329999923706055
6410	CMCSA	2005-08-04	10.44333267211914
6411	CMCSA	2005-08-05	10.449999809265137
6412	CMCSA	2005-08-08	10.510000228881836
6413	CMCSA	2005-08-09	10.600000381469727
6414	CMCSA	2005-08-10	10.643333435058594
6415	CMCSA	2005-08-11	10.653332710266113
6416	CMCSA	2005-08-12	10.66333293914795
6417	CMCSA	2005-08-15	10.699999809265137
6418	CMCSA	2005-08-16	10.506667137145996
6419	CMCSA	2005-08-17	10.529999732971191
6420	CMCSA	2005-08-18	10.483332633972168
6421	CMCSA	2005-08-19	10.456666946411133
6422	CMCSA	2005-08-22	10.5
6423	CMCSA	2005-08-23	10.430000305175781
6424	CMCSA	2005-08-24	10.346667289733887
6425	CMCSA	2005-08-25	10.356666564941406
6426	CMCSA	2005-08-26	10.313332557678223
6427	CMCSA	2005-08-29	10.300000190734863
6428	CMCSA	2005-08-30	10.260000228881836
6429	CMCSA	2005-08-31	10.24666690826416
6430	CMCSA	2005-09-01	10.119999885559082
6431	CMCSA	2005-09-02	10.116666793823242
6432	CMCSA	2005-09-06	10.229999542236328
6433	CMCSA	2005-09-07	10.166666984558105
6434	CMCSA	2005-09-08	10.0600004196167
6435	CMCSA	2005-09-09	10.09000015258789
6436	CMCSA	2005-09-12	9.99666690826416
6437	CMCSA	2005-09-13	9.960000038146973
6438	CMCSA	2005-09-14	9.933333396911621
6439	CMCSA	2005-09-15	9.916666984558105
6440	CMCSA	2005-09-16	10.083333015441895
6441	CMCSA	2005-09-19	9.926667213439941
6442	CMCSA	2005-09-20	9.770000457763672
6443	CMCSA	2005-09-21	9.683333396911621
6444	CMCSA	2005-09-22	9.609999656677246
6445	CMCSA	2005-09-23	9.66333293914795
6446	CMCSA	2005-09-26	9.6899995803833
6447	CMCSA	2005-09-27	9.670000076293945
6448	CMCSA	2005-09-28	9.676667213439941
6449	CMCSA	2005-09-29	9.763333320617676
6450	CMCSA	2005-09-30	9.793333053588867
6451	CMCSA	2005-10-03	9.646666526794434
6452	CMCSA	2005-10-04	9.553333282470703
6453	CMCSA	2005-10-05	9.396666526794434
6454	CMCSA	2005-10-06	9.479999542236328
6455	CMCSA	2005-10-07	9.433333396911621
6456	CMCSA	2005-10-10	9.466667175292969
6457	CMCSA	2005-10-11	9.4399995803833
6458	CMCSA	2005-10-12	9.30666732788086
6459	CMCSA	2005-10-13	9.066666603088379
6460	CMCSA	2005-10-14	9.100000381469727
6461	CMCSA	2005-10-17	9.050000190734863
6462	CMCSA	2005-10-18	8.930000305175781
6463	CMCSA	2005-10-19	9.229999542236328
6464	CMCSA	2005-10-20	9.153332710266113
6465	CMCSA	2005-10-21	9.023332595825195
6466	CMCSA	2005-10-24	9.233332633972168
6467	CMCSA	2005-10-25	9.279999732971191
6468	CMCSA	2005-10-26	9.210000038146973
6469	CMCSA	2005-10-27	9.0
6470	CMCSA	2005-10-28	9.1899995803833
6471	CMCSA	2005-10-31	9.270000457763672
6472	CMCSA	2005-11-01	9.366666793823242
6473	CMCSA	2005-11-02	9.600000381469727
6474	CMCSA	2005-11-03	9.119999885559082
6475	CMCSA	2005-11-04	9.046667098999023
6476	CMCSA	2005-11-07	8.819999694824219
6477	CMCSA	2005-11-08	8.786666870117188
6478	CMCSA	2005-11-09	8.869999885559082
6479	CMCSA	2005-11-10	9.116666793823242
6480	CMCSA	2005-11-11	8.976667404174805
6481	CMCSA	2005-11-14	8.863332748413086
6482	CMCSA	2005-11-15	8.823332786560059
6483	CMCSA	2005-11-16	8.699999809265137
6484	CMCSA	2005-11-17	8.786666870117188
6485	CMCSA	2005-11-18	8.973333358764648
6486	CMCSA	2005-11-21	9.043333053588867
6487	CMCSA	2005-11-22	9.033332824707031
6488	CMCSA	2005-11-23	9.073332786560059
6489	CMCSA	2005-11-25	9.130000114440918
6490	CMCSA	2005-11-28	9.026666641235352
6491	CMCSA	2005-11-29	8.916666984558105
6492	CMCSA	2005-11-30	8.800000190734863
6493	CMCSA	2005-12-01	8.979999542236328
6494	CMCSA	2005-12-02	9.053333282470703
6495	CMCSA	2005-12-05	9.016667366027832
6496	CMCSA	2005-12-06	9.046667098999023
6497	CMCSA	2005-12-07	9.033332824707031
6498	CMCSA	2005-12-08	8.973333358764648
6499	CMCSA	2005-12-09	8.9399995803833
6500	CMCSA	2005-12-12	8.863332748413086
6501	CMCSA	2005-12-13	8.873332977294922
6502	CMCSA	2005-12-14	8.869999885559082
6503	CMCSA	2005-12-15	8.963333129882812
6504	CMCSA	2005-12-16	8.94333267211914
6505	CMCSA	2005-12-19	8.876667022705078
6506	CMCSA	2005-12-20	8.853333473205566
6507	CMCSA	2005-12-21	8.763333320617676
6508	CMCSA	2005-12-22	8.819999694824219
6509	CMCSA	2005-12-23	8.846667289733887
6510	CMCSA	2005-12-27	8.74666690826416
6511	CMCSA	2005-12-28	8.723333358764648
6512	CMCSA	2005-12-29	8.699999809265137
6513	CMCSA	2005-12-30	8.640000343322754
6514	CMCSA	2006-01-03	8.743332862854004
6515	CMCSA	2006-01-04	8.793333053588867
6516	CMCSA	2006-01-05	8.80666732788086
6517	CMCSA	2006-01-06	9.09333324432373
6518	CMCSA	2006-01-09	9.149999618530273
6519	CMCSA	2006-01-10	9.136667251586914
6520	CMCSA	2006-01-11	9.166666984558105
6521	CMCSA	2006-01-12	9.276666641235352
6522	CMCSA	2006-01-13	9.316666603088379
6523	CMCSA	2006-01-17	9.366666793823242
6524	CMCSA	2006-01-18	9.396666526794434
6525	CMCSA	2006-01-19	9.396666526794434
6526	CMCSA	2006-01-20	9.25333309173584
6527	CMCSA	2006-01-23	9.16333293914795
6528	CMCSA	2006-01-24	9.170000076293945
6529	CMCSA	2006-01-25	9.096667289733887
6530	CMCSA	2006-01-26	9.316666603088379
6531	CMCSA	2006-01-27	9.416666984558105
6532	CMCSA	2006-01-30	9.270000457763672
6533	CMCSA	2006-01-31	9.273332595825195
6534	CMCSA	2006-02-01	9.329999923706055
6535	CMCSA	2006-02-02	9.006667137145996
6536	CMCSA	2006-02-03	9.026666641235352
6537	CMCSA	2006-02-06	8.979999542236328
6538	CMCSA	2006-02-07	8.946666717529297
6539	CMCSA	2006-02-08	9.006667137145996
6540	CMCSA	2006-02-09	8.869999885559082
6541	CMCSA	2006-02-10	8.850000381469727
6542	CMCSA	2006-02-13	8.733332633972168
6543	CMCSA	2006-02-14	8.850000381469727
6544	CMCSA	2006-02-15	8.846667289733887
6545	CMCSA	2006-02-16	8.83666706085205
6546	CMCSA	2006-02-17	8.770000457763672
6547	CMCSA	2006-02-21	8.75
6548	CMCSA	2006-02-22	8.84000015258789
6549	CMCSA	2006-02-23	8.850000381469727
6550	CMCSA	2006-02-24	8.829999923706055
6551	CMCSA	2006-02-27	8.946666717529297
6552	CMCSA	2006-02-28	8.94333267211914
6553	CMCSA	2006-03-01	9.123332977294922
6554	CMCSA	2006-03-02	9.126667022705078
6555	CMCSA	2006-03-03	9.05666732788086
6556	CMCSA	2006-03-06	9.020000457763672
6557	CMCSA	2006-03-07	8.920000076293945
6558	CMCSA	2006-03-08	8.90666675567627
6559	CMCSA	2006-03-09	8.779999732971191
6560	CMCSA	2006-03-10	8.75
6561	CMCSA	2006-03-13	8.699999809265137
6562	CMCSA	2006-03-14	8.890000343322754
6563	CMCSA	2006-03-15	9.026666641235352
6564	CMCSA	2006-03-16	9.05666732788086
6565	CMCSA	2006-03-17	8.966667175292969
6566	CMCSA	2006-03-20	8.966667175292969
6567	CMCSA	2006-03-21	8.90666675567627
6568	CMCSA	2006-03-22	8.863332748413086
6569	CMCSA	2006-03-23	8.829999923706055
6570	CMCSA	2006-03-24	8.853333473205566
6571	CMCSA	2006-03-27	8.90666675567627
6572	CMCSA	2006-03-28	8.710000038146973
6573	CMCSA	2006-03-29	8.833333015441895
6574	CMCSA	2006-03-30	8.84333324432373
6575	CMCSA	2006-03-31	8.720000267028809
6576	CMCSA	2006-04-03	8.793333053588867
6577	CMCSA	2006-04-04	8.829999923706055
6578	CMCSA	2006-04-05	9.013333320617676
6579	CMCSA	2006-04-06	9.133333206176758
6580	CMCSA	2006-04-07	9.173333168029785
6581	CMCSA	2006-04-10	9.223333358764648
6582	CMCSA	2006-04-11	9.19333267211914
6583	CMCSA	2006-04-12	9.100000381469727
6584	CMCSA	2006-04-13	9.3100004196167
6585	CMCSA	2006-04-17	9.359999656677246
6586	CMCSA	2006-04-18	9.609999656677246
6587	CMCSA	2006-04-19	9.579999923706055
6588	CMCSA	2006-04-20	9.526666641235352
6589	CMCSA	2006-04-21	9.573332786560059
6590	CMCSA	2006-04-24	9.476667404174805
6591	CMCSA	2006-04-25	9.609999656677246
6592	CMCSA	2006-04-26	9.733332633972168
6593	CMCSA	2006-04-27	10.149999618530273
6594	CMCSA	2006-04-28	10.316666603088379
6595	CMCSA	2006-05-01	10.046667098999023
6596	CMCSA	2006-05-02	10.053333282470703
6597	CMCSA	2006-05-03	9.989999771118164
6598	CMCSA	2006-05-04	10.133333206176758
6599	CMCSA	2006-05-05	10.260000228881836
6600	CMCSA	2006-05-08	10.353333473205566
6601	CMCSA	2006-05-09	10.523332595825195
6602	CMCSA	2006-05-10	10.756667137145996
6603	CMCSA	2006-05-11	10.640000343322754
6604	CMCSA	2006-05-12	10.6899995803833
6605	CMCSA	2006-05-15	10.736666679382324
6606	CMCSA	2006-05-16	10.739999771118164
6607	CMCSA	2006-05-17	10.59000015258789
6608	CMCSA	2006-05-18	10.49666690826416
6609	CMCSA	2006-05-19	10.520000457763672
6610	CMCSA	2006-05-22	10.44333267211914
6611	CMCSA	2006-05-23	10.369999885559082
6612	CMCSA	2006-05-24	10.376667022705078
6613	CMCSA	2006-05-25	10.619999885559082
6614	CMCSA	2006-05-26	10.760000228881836
6615	CMCSA	2006-05-30	10.649999618530273
6616	CMCSA	2006-05-31	10.710000038146973
6617	CMCSA	2006-06-01	11.109999656677246
6618	CMCSA	2006-06-02	11.173333168029785
6619	CMCSA	2006-06-05	10.869999885559082
6620	CMCSA	2006-06-06	11.05666732788086
6621	CMCSA	2006-06-07	11.050000190734863
6622	CMCSA	2006-06-08	10.960000038146973
6623	CMCSA	2006-06-09	10.893333435058594
6624	CMCSA	2006-06-12	10.823332786560059
6625	CMCSA	2006-06-13	10.800000190734863
6626	CMCSA	2006-06-14	10.766667366027832
6627	CMCSA	2006-06-15	10.856666564941406
6628	CMCSA	2006-06-16	10.930000305175781
6629	CMCSA	2006-06-19	10.773332595825195
6630	CMCSA	2006-06-20	10.75333309173584
6631	CMCSA	2006-06-21	10.800000190734863
6632	CMCSA	2006-06-22	10.640000343322754
6633	CMCSA	2006-06-23	10.520000457763672
6634	CMCSA	2006-06-26	10.526666641235352
6635	CMCSA	2006-06-27	10.316666603088379
6636	CMCSA	2006-06-28	10.59333324432373
6637	CMCSA	2006-06-29	10.876667022705078
6638	CMCSA	2006-06-30	10.91333293914795
6639	CMCSA	2006-07-03	10.916666984558105
6640	CMCSA	2006-07-05	10.773332595825195
6641	CMCSA	2006-07-06	10.760000228881836
6642	CMCSA	2006-07-07	10.720000267028809
6643	CMCSA	2006-07-10	10.619999885559082
6644	CMCSA	2006-07-11	10.800000190734863
6645	CMCSA	2006-07-12	10.686667442321777
6646	CMCSA	2006-07-13	10.5
6647	CMCSA	2006-07-14	10.350000381469727
6648	CMCSA	2006-07-17	10.613332748413086
6649	CMCSA	2006-07-18	10.65666675567627
6650	CMCSA	2006-07-19	10.876667022705078
6651	CMCSA	2006-07-20	10.829999923706055
6652	CMCSA	2006-07-21	10.733332633972168
6653	CMCSA	2006-07-24	10.916666984558105
6654	CMCSA	2006-07-25	10.863332748413086
6655	CMCSA	2006-07-26	10.84000015258789
6656	CMCSA	2006-07-27	11.34000015258789
6657	CMCSA	2006-07-28	11.486666679382324
6658	CMCSA	2006-07-31	11.460000038146973
6659	CMCSA	2006-08-01	11.396666526794434
6660	CMCSA	2006-08-02	11.613332748413086
6661	CMCSA	2006-08-03	11.613332748413086
6662	CMCSA	2006-08-04	11.613332748413086
6663	CMCSA	2006-08-07	11.546667098999023
6664	CMCSA	2006-08-08	11.416666984558105
6665	CMCSA	2006-08-09	11.453332901000977
6666	CMCSA	2006-08-10	11.286666870117188
6667	CMCSA	2006-08-11	11.453332901000977
6668	CMCSA	2006-08-14	11.460000038146973
6669	CMCSA	2006-08-15	11.563332557678223
6670	CMCSA	2006-08-16	11.380000114440918
6671	CMCSA	2006-08-17	11.513333320617676
6672	CMCSA	2006-08-18	11.520000457763672
6673	CMCSA	2006-08-21	11.583333015441895
6674	CMCSA	2006-08-22	11.673333168029785
6675	CMCSA	2006-08-23	11.619999885559082
6676	CMCSA	2006-08-24	11.653332710266113
6677	CMCSA	2006-08-25	11.816666603088379
6678	CMCSA	2006-08-28	11.823332786560059
6679	CMCSA	2006-08-29	11.739999771118164
6680	CMCSA	2006-08-30	11.630000114440918
6681	CMCSA	2006-08-31	11.680000305175781
6682	CMCSA	2006-09-01	11.75333309173584
6683	CMCSA	2006-09-05	11.680000305175781
6684	CMCSA	2006-09-06	11.563332557678223
6685	CMCSA	2006-09-07	11.653332710266113
6686	CMCSA	2006-09-08	11.633333206176758
6687	CMCSA	2006-09-11	11.573332786560059
6688	CMCSA	2006-09-12	11.670000076293945
6689	CMCSA	2006-09-13	11.553333282470703
6690	CMCSA	2006-09-14	11.456666946411133
6691	CMCSA	2006-09-15	11.486666679382324
6692	CMCSA	2006-09-18	11.393333435058594
6693	CMCSA	2006-09-19	11.50333309173584
6694	CMCSA	2006-09-20	11.683333396911621
6695	CMCSA	2006-09-21	11.733332633972168
6696	CMCSA	2006-09-22	11.706666946411133
6697	CMCSA	2006-09-25	12.196666717529297
6698	CMCSA	2006-09-26	12.09000015258789
6699	CMCSA	2006-09-27	12.173333168029785
6700	CMCSA	2006-09-28	12.196666717529297
6701	CMCSA	2006-09-29	12.300000190734863
6702	CMCSA	2006-10-02	12.096667289733887
6703	CMCSA	2006-10-03	12.34333324432373
6704	CMCSA	2006-10-04	12.456666946411133
6705	CMCSA	2006-10-05	12.236666679382324
6706	CMCSA	2006-10-06	12.376667022705078
6707	CMCSA	2006-10-09	12.553333282470703
6708	CMCSA	2006-10-10	12.546667098999023
6709	CMCSA	2006-10-11	12.563332557678223
6710	CMCSA	2006-10-12	12.793333053588867
6711	CMCSA	2006-10-13	12.846667289733887
6712	CMCSA	2006-10-16	12.736666679382324
6713	CMCSA	2006-10-17	12.720000267028809
6714	CMCSA	2006-10-18	12.733332633972168
6715	CMCSA	2006-10-19	12.666666984558105
6716	CMCSA	2006-10-20	12.65999984741211
6717	CMCSA	2006-10-23	12.819999694824219
6718	CMCSA	2006-10-24	13.00333309173584
6719	CMCSA	2006-10-25	12.920000076293945
6720	CMCSA	2006-10-26	13.333333015441895
6721	CMCSA	2006-10-27	13.34000015258789
6722	CMCSA	2006-10-30	13.430000305175781
6723	CMCSA	2006-10-31	13.55666732788086
6724	CMCSA	2006-11-01	13.283332824707031
6725	CMCSA	2006-11-02	13.376667022705078
6726	CMCSA	2006-11-03	13.34000015258789
6727	CMCSA	2006-11-06	13.616666793823242
6728	CMCSA	2006-11-07	13.546667098999023
6729	CMCSA	2006-11-08	13.616666793823242
6730	CMCSA	2006-11-09	13.55666732788086
6731	CMCSA	2006-11-10	13.436667442321777
6732	CMCSA	2006-11-13	13.483332633972168
6733	CMCSA	2006-11-14	13.520000457763672
6734	CMCSA	2006-11-15	13.423333168029785
6735	CMCSA	2006-11-16	13.456666946411133
6736	CMCSA	2006-11-17	13.430000305175781
6737	CMCSA	2006-11-20	13.596667289733887
6738	CMCSA	2006-11-21	13.5600004196167
6739	CMCSA	2006-11-22	13.216667175292969
6740	CMCSA	2006-11-24	13.25
6741	CMCSA	2006-11-27	13.149999618530273
6742	CMCSA	2006-11-28	13.303333282470703
6743	CMCSA	2006-11-29	13.423333168029785
6744	CMCSA	2006-11-30	13.486666679382324
6745	CMCSA	2006-12-01	13.536666870117188
6746	CMCSA	2006-12-04	13.609999656677246
6747	CMCSA	2006-12-05	13.94333267211914
6748	CMCSA	2006-12-06	13.963333129882812
6749	CMCSA	2006-12-07	13.91333293914795
6750	CMCSA	2006-12-08	14.036666870117188
6751	CMCSA	2006-12-11	14.229999542236328
6752	CMCSA	2006-12-12	14.359999656677246
6753	CMCSA	2006-12-13	14.286666870117188
6754	CMCSA	2006-12-14	14.293333053588867
6755	CMCSA	2006-12-15	14.316666603088379
6756	CMCSA	2006-12-18	14.373332977294922
6757	CMCSA	2006-12-19	14.276666641235352
6758	CMCSA	2006-12-20	14.213333129882812
6759	CMCSA	2006-12-21	14.243332862854004
6760	CMCSA	2006-12-22	14.143333435058594
6761	CMCSA	2006-12-26	14.296667098999023
6762	CMCSA	2006-12-27	14.276666641235352
6763	CMCSA	2006-12-28	14.233332633972168
6764	CMCSA	2006-12-29	14.109999656677246
6765	CMCSA	2007-01-03	14.220000267028809
6766	CMCSA	2007-01-04	14.350000381469727
6767	CMCSA	2007-01-05	14.183333396911621
6768	CMCSA	2007-01-08	14.15666675567627
6769	CMCSA	2007-01-09	14.24666690826416
6770	CMCSA	2007-01-10	14.303333282470703
6771	CMCSA	2007-01-11	14.316666603088379
6772	CMCSA	2007-01-12	14.696666717529297
6773	CMCSA	2007-01-16	14.823332786560059
6774	CMCSA	2007-01-17	14.920000076293945
6775	CMCSA	2007-01-18	15.033332824707031
6776	CMCSA	2007-01-19	14.869999885559082
6777	CMCSA	2007-01-22	14.930000305175781
6778	CMCSA	2007-01-23	14.84333324432373
6779	CMCSA	2007-01-24	15.0
6780	CMCSA	2007-01-25	14.49666690826416
6781	CMCSA	2007-01-26	14.433333396911621
6782	CMCSA	2007-01-29	14.609999656677246
6783	CMCSA	2007-01-30	14.566666603088379
6784	CMCSA	2007-01-31	14.783332824707031
6785	CMCSA	2007-02-01	14.30666732788086
6786	CMCSA	2007-02-02	14.356666564941406
6787	CMCSA	2007-02-05	14.210000038146973
6788	CMCSA	2007-02-06	14.149999618530273
6789	CMCSA	2007-02-07	14.183333396911621
6790	CMCSA	2007-02-08	13.80666732788086
6791	CMCSA	2007-02-09	13.606666564941406
6792	CMCSA	2007-02-12	13.326666831970215
6793	CMCSA	2007-02-13	13.666666984558105
6794	CMCSA	2007-02-14	13.786666870117188
6795	CMCSA	2007-02-15	13.779999732971191
6796	CMCSA	2007-02-16	13.876667022705078
6797	CMCSA	2007-02-20	13.816666603088379
6798	CMCSA	2007-02-21	13.896666526794434
6799	CMCSA	2007-02-22	13.725000381469727
6800	CMCSA	2007-02-23	13.5649995803833
6801	CMCSA	2007-02-26	13.234999656677246
6802	CMCSA	2007-02-27	12.649999618530273
6803	CMCSA	2007-02-28	12.859999656677246
6804	CMCSA	2007-03-01	12.770000457763672
6805	CMCSA	2007-03-02	12.720000267028809
6806	CMCSA	2007-03-05	12.649999618530273
6807	CMCSA	2007-03-06	12.9399995803833
6808	CMCSA	2007-03-07	12.890000343322754
6809	CMCSA	2007-03-08	13.015000343322754
6810	CMCSA	2007-03-09	13.0600004196167
6811	CMCSA	2007-03-12	13.085000038146973
6812	CMCSA	2007-03-13	12.755000114440918
6813	CMCSA	2007-03-14	12.914999961853027
6814	CMCSA	2007-03-15	12.859999656677246
6815	CMCSA	2007-03-16	12.720000267028809
6816	CMCSA	2007-03-19	12.949999809265137
6817	CMCSA	2007-03-20	13.140000343322754
6818	CMCSA	2007-03-21	13.425000190734863
6819	CMCSA	2007-03-22	13.364999771118164
6820	CMCSA	2007-03-23	13.255000114440918
6821	CMCSA	2007-03-26	13.149999618530273
6822	CMCSA	2007-03-27	13.039999961853027
6823	CMCSA	2007-03-28	12.880000114440918
6824	CMCSA	2007-03-29	12.930000305175781
6825	CMCSA	2007-03-30	12.975000381469727
6826	CMCSA	2007-04-02	12.869999885559082
6827	CMCSA	2007-04-03	13.119999885559082
6828	CMCSA	2007-04-04	13.180000305175781
6829	CMCSA	2007-04-05	13.305000305175781
6830	CMCSA	2007-04-09	13.229999542236328
6831	CMCSA	2007-04-10	13.354999542236328
6832	CMCSA	2007-04-11	13.710000038146973
6833	CMCSA	2007-04-12	13.9350004196167
6834	CMCSA	2007-04-13	14.09000015258789
6835	CMCSA	2007-04-16	13.944999694824219
6836	CMCSA	2007-04-17	14.0
6837	CMCSA	2007-04-18	13.914999961853027
6838	CMCSA	2007-04-19	13.779999732971191
6839	CMCSA	2007-04-20	13.954999923706055
6840	CMCSA	2007-04-23	13.824999809265137
6841	CMCSA	2007-04-24	13.765000343322754
6842	CMCSA	2007-04-25	14.045000076293945
6843	CMCSA	2007-04-26	13.550000190734863
6844	CMCSA	2007-04-27	13.46500015258789
6845	CMCSA	2007-04-30	13.329999923706055
6846	CMCSA	2007-05-01	13.350000381469727
6847	CMCSA	2007-05-02	13.569999694824219
6848	CMCSA	2007-05-03	13.619999885559082
6849	CMCSA	2007-05-04	13.444999694824219
6850	CMCSA	2007-05-07	13.364999771118164
6851	CMCSA	2007-05-08	13.225000381469727
6852	CMCSA	2007-05-09	13.140000343322754
6853	CMCSA	2007-05-10	13.0
6854	CMCSA	2007-05-11	13.204999923706055
6855	CMCSA	2007-05-14	13.289999961853027
6856	CMCSA	2007-05-15	13.295000076293945
6857	CMCSA	2007-05-16	13.600000381469727
6858	CMCSA	2007-05-17	13.449999809265137
6859	CMCSA	2007-05-18	13.765000343322754
6860	CMCSA	2007-05-21	13.770000457763672
6861	CMCSA	2007-05-22	13.680000305175781
6862	CMCSA	2007-05-23	13.664999961853027
6863	CMCSA	2007-05-24	13.430000305175781
6864	CMCSA	2007-05-25	13.619999885559082
6865	CMCSA	2007-05-29	13.539999961853027
6866	CMCSA	2007-05-30	13.734999656677246
6867	CMCSA	2007-05-31	13.704999923706055
6868	CMCSA	2007-06-01	13.675000190734863
6869	CMCSA	2007-06-04	13.520000457763672
6870	CMCSA	2007-06-05	13.555000305175781
6871	CMCSA	2007-06-06	13.395000457763672
6872	CMCSA	2007-06-07	13.09000015258789
6873	CMCSA	2007-06-08	13.164999961853027
6874	CMCSA	2007-06-11	13.1850004196167
6875	CMCSA	2007-06-12	13.074999809265137
6876	CMCSA	2007-06-13	13.4350004196167
6877	CMCSA	2007-06-14	13.760000228881836
6878	CMCSA	2007-06-15	13.994999885559082
6879	CMCSA	2007-06-18	13.989999771118164
6880	CMCSA	2007-06-19	14.050000190734863
6881	CMCSA	2007-06-20	14.09000015258789
6882	CMCSA	2007-06-21	14.194999694824219
6883	CMCSA	2007-06-22	13.880000114440918
6884	CMCSA	2007-06-25	13.850000381469727
6885	CMCSA	2007-06-26	13.90999984741211
6886	CMCSA	2007-06-27	13.960000038146973
6887	CMCSA	2007-06-28	14.029999732971191
6888	CMCSA	2007-06-29	14.0600004196167
6889	CMCSA	2007-07-02	14.220000267028809
6890	CMCSA	2007-07-03	14.295000076293945
6891	CMCSA	2007-07-05	14.234999656677246
6892	CMCSA	2007-07-06	14.289999961853027
6893	CMCSA	2007-07-09	14.145000457763672
6894	CMCSA	2007-07-10	13.800000190734863
6895	CMCSA	2007-07-11	13.875
6896	CMCSA	2007-07-12	13.859999656677246
6897	CMCSA	2007-07-13	13.984999656677246
6898	CMCSA	2007-07-16	13.819999694824219
6899	CMCSA	2007-07-17	14.09000015258789
6900	CMCSA	2007-07-18	14.510000228881836
6901	CMCSA	2007-07-19	14.484999656677246
6902	CMCSA	2007-07-20	14.295000076293945
6903	CMCSA	2007-07-23	14.425000190734863
6904	CMCSA	2007-07-24	14.154999732971191
6905	CMCSA	2007-07-25	14.270000457763672
6906	CMCSA	2007-07-26	13.604999542236328
6907	CMCSA	2007-07-27	13.329999923706055
6908	CMCSA	2007-07-30	13.604999542236328
6909	CMCSA	2007-07-31	13.135000228881836
6910	CMCSA	2007-08-01	13.045000076293945
6911	CMCSA	2007-08-02	12.904999732971191
6912	CMCSA	2007-08-03	12.78499984741211
6913	CMCSA	2007-08-06	12.960000038146973
6914	CMCSA	2007-08-07	12.9399995803833
6915	CMCSA	2007-08-08	12.859999656677246
6916	CMCSA	2007-08-09	12.524999618530273
6917	CMCSA	2007-08-10	12.720000267028809
6918	CMCSA	2007-08-13	12.880000114440918
6919	CMCSA	2007-08-14	12.75
6920	CMCSA	2007-08-15	12.545000076293945
6921	CMCSA	2007-08-16	12.489999771118164
6922	CMCSA	2007-08-17	12.625
6923	CMCSA	2007-08-20	12.3149995803833
6924	CMCSA	2007-08-21	12.260000228881836
6925	CMCSA	2007-08-22	12.5
6926	CMCSA	2007-08-23	12.734999656677246
6927	CMCSA	2007-08-24	12.739999771118164
6928	CMCSA	2007-08-27	12.920000076293945
6929	CMCSA	2007-08-28	12.460000038146973
6930	CMCSA	2007-08-29	12.864999771118164
6931	CMCSA	2007-08-30	12.770000457763672
6932	CMCSA	2007-08-31	13.045000076293945
6933	CMCSA	2007-09-04	12.970000267028809
6934	CMCSA	2007-09-05	12.885000228881836
6935	CMCSA	2007-09-06	12.835000038146973
6936	CMCSA	2007-09-07	12.5
6937	CMCSA	2007-09-10	12.555000305175781
6938	CMCSA	2007-09-11	12.744999885559082
6939	CMCSA	2007-09-12	12.609999656677246
6940	CMCSA	2007-09-13	12.619999885559082
6941	CMCSA	2007-09-14	12.585000038146973
6942	CMCSA	2007-09-17	12.444999694824219
6943	CMCSA	2007-09-18	12.5
6944	CMCSA	2007-09-19	12.15999984741211
6945	CMCSA	2007-09-20	11.859999656677246
6946	CMCSA	2007-09-21	11.9350004196167
6947	CMCSA	2007-09-24	11.835000038146973
6948	CMCSA	2007-09-25	12.045000076293945
6949	CMCSA	2007-09-26	12.164999961853027
6950	CMCSA	2007-09-27	12.125
6951	CMCSA	2007-09-28	12.09000015258789
6952	CMCSA	2007-10-01	12.175000190734863
6953	CMCSA	2007-10-02	12.0
6954	CMCSA	2007-10-03	11.890000343322754
6955	CMCSA	2007-10-04	11.970000267028809
6956	CMCSA	2007-10-05	12.109999656677246
6957	CMCSA	2007-10-08	11.899999618530273
6958	CMCSA	2007-10-09	11.949999809265137
6959	CMCSA	2007-10-10	11.850000381469727
6960	CMCSA	2007-10-11	11.84000015258789
6961	CMCSA	2007-10-12	12.005000114440918
6962	CMCSA	2007-10-15	11.949999809265137
6963	CMCSA	2007-10-16	12.100000381469727
6964	CMCSA	2007-10-17	12.0649995803833
6965	CMCSA	2007-10-18	12.03499984741211
6966	CMCSA	2007-10-19	11.729999542236328
6967	CMCSA	2007-10-22	11.845000267028809
6968	CMCSA	2007-10-23	11.800000190734863
6969	CMCSA	2007-10-24	11.925000190734863
6970	CMCSA	2007-10-25	10.640000343322754
6971	CMCSA	2007-10-26	10.614999771118164
6972	CMCSA	2007-10-29	10.460000038146973
6973	CMCSA	2007-10-30	10.449999809265137
6974	CMCSA	2007-10-31	10.524999618530273
6975	CMCSA	2007-11-01	10.300000190734863
6976	CMCSA	2007-11-02	10.274999618530273
6977	CMCSA	2007-11-05	10.210000038146973
6978	CMCSA	2007-11-06	10.345000267028809
6979	CMCSA	2007-11-07	10.045000076293945
6980	CMCSA	2007-11-08	9.90999984741211
6981	CMCSA	2007-11-09	9.6899995803833
6982	CMCSA	2007-11-12	9.470000267028809
6983	CMCSA	2007-11-13	9.960000038146973
6984	CMCSA	2007-11-14	9.824999809265137
6985	CMCSA	2007-11-15	9.829999923706055
6986	CMCSA	2007-11-16	9.944999694824219
6987	CMCSA	2007-11-19	9.675000190734863
6988	CMCSA	2007-11-20	9.6850004196167
6989	CMCSA	2007-11-21	9.595000267028809
6990	CMCSA	2007-11-23	9.770000457763672
6991	CMCSA	2007-11-26	9.550000190734863
6992	CMCSA	2007-11-27	9.734999656677246
6993	CMCSA	2007-11-28	9.984999656677246
6994	CMCSA	2007-11-29	10.154999732971191
6995	CMCSA	2007-11-30	10.270000457763672
6996	CMCSA	2007-12-03	10.524999618530273
6997	CMCSA	2007-12-04	10.364999771118164
6998	CMCSA	2007-12-05	9.09000015258789
6999	CMCSA	2007-12-06	9.149999618530273
7000	CMCSA	2007-12-07	9.140000343322754
7001	CMCSA	2007-12-10	9.175000190734863
7002	CMCSA	2007-12-11	8.890000343322754
7003	CMCSA	2007-12-12	8.8149995803833
7004	CMCSA	2007-12-13	9.020000457763672
7005	CMCSA	2007-12-14	9.069999694824219
7006	CMCSA	2007-12-17	9.050000190734863
7007	CMCSA	2007-12-18	9.039999961853027
7008	CMCSA	2007-12-19	9.015000343322754
7009	CMCSA	2007-12-20	9.0600004196167
7010	CMCSA	2007-12-21	9.204999923706055
7011	CMCSA	2007-12-24	9.149999618530273
7012	CMCSA	2007-12-26	9.265000343322754
7013	CMCSA	2007-12-27	9.21500015258789
7014	CMCSA	2007-12-28	9.199999809265137
7015	CMCSA	2007-12-31	9.130000114440918
7016	CMCSA	2008-01-02	8.850000381469727
7017	CMCSA	2008-01-03	8.670000076293945
7018	CMCSA	2008-01-04	8.420000076293945
7019	CMCSA	2008-01-07	8.5
7020	CMCSA	2008-01-08	8.3100004196167
7021	CMCSA	2008-01-09	8.529999732971191
7022	CMCSA	2008-01-10	8.609999656677246
7023	CMCSA	2008-01-11	8.5600004196167
7024	CMCSA	2008-01-14	8.835000038146973
7025	CMCSA	2008-01-15	8.835000038146973
7026	CMCSA	2008-01-16	9.09000015258789
7027	CMCSA	2008-01-17	8.704999923706055
7028	CMCSA	2008-01-18	8.515000343322754
7029	CMCSA	2008-01-22	8.324999809265137
7030	CMCSA	2008-01-23	8.630000114440918
7031	CMCSA	2008-01-24	8.720000267028809
7032	CMCSA	2008-01-25	8.609999656677246
7033	CMCSA	2008-01-28	8.845000267028809
7034	CMCSA	2008-01-29	8.979999542236328
7035	CMCSA	2008-01-30	8.824999809265137
7036	CMCSA	2008-01-31	9.079999923706055
7037	CMCSA	2008-02-01	9.274999618530273
7038	CMCSA	2008-02-04	9.079999923706055
7039	CMCSA	2008-02-05	8.720000267028809
7040	CMCSA	2008-02-06	8.760000228881836
7041	CMCSA	2008-02-07	8.6899995803833
7042	CMCSA	2008-02-08	8.529999732971191
7043	CMCSA	2008-02-11	8.515000343322754
7044	CMCSA	2008-02-12	8.614999771118164
7045	CMCSA	2008-02-13	8.904999732971191
7046	CMCSA	2008-02-14	9.619999885559082
7047	CMCSA	2008-02-15	10.095000267028809
7048	CMCSA	2008-02-19	10.234999656677246
7049	CMCSA	2008-02-20	10.074999809265137
7050	CMCSA	2008-02-21	9.795000076293945
7051	CMCSA	2008-02-22	10.074999809265137
7052	CMCSA	2008-02-25	10.154999732971191
7053	CMCSA	2008-02-26	10.085000038146973
7054	CMCSA	2008-02-27	10.130000114440918
7055	CMCSA	2008-02-28	10.0600004196167
7056	CMCSA	2008-02-29	9.770000457763672
7057	CMCSA	2008-03-03	10.0
7058	CMCSA	2008-03-04	9.989999771118164
7059	CMCSA	2008-03-05	9.9399995803833
7060	CMCSA	2008-03-06	9.854999542236328
7061	CMCSA	2008-03-07	9.835000038146973
7062	CMCSA	2008-03-10	9.694999694824219
7063	CMCSA	2008-03-11	9.805000305175781
7064	CMCSA	2008-03-12	9.725000381469727
7065	CMCSA	2008-03-13	9.699999809265137
7066	CMCSA	2008-03-14	9.460000038146973
7067	CMCSA	2008-03-17	9.425000190734863
7068	CMCSA	2008-03-18	9.6899995803833
7069	CMCSA	2008-03-19	9.65999984741211
7070	CMCSA	2008-03-20	9.680000305175781
7071	CMCSA	2008-03-24	10.104999542236328
7072	CMCSA	2008-03-25	10.270000457763672
7073	CMCSA	2008-03-26	9.854999542236328
7074	CMCSA	2008-03-27	9.789999961853027
7075	CMCSA	2008-03-28	9.489999771118164
7076	CMCSA	2008-03-31	9.670000076293945
7077	CMCSA	2008-04-01	10.069999694824219
7078	CMCSA	2008-04-02	10.239999771118164
7079	CMCSA	2008-04-03	10.220000267028809
7080	CMCSA	2008-04-04	10.145000457763672
7081	CMCSA	2008-04-07	10.380000114440918
7082	CMCSA	2008-04-08	10.255000114440918
7083	CMCSA	2008-04-09	10.050000190734863
7084	CMCSA	2008-04-10	9.979999542236328
7085	CMCSA	2008-04-11	9.824999809265137
7086	CMCSA	2008-04-14	9.885000228881836
7087	CMCSA	2008-04-15	9.854999542236328
7088	CMCSA	2008-04-16	9.96500015258789
7089	CMCSA	2008-04-17	10.079999923706055
7090	CMCSA	2008-04-18	10.140000343322754
7091	CMCSA	2008-04-21	10.109999656677246
7092	CMCSA	2008-04-22	9.954999923706055
7093	CMCSA	2008-04-23	9.880000114440918
7094	CMCSA	2008-04-24	9.890000343322754
7095	CMCSA	2008-04-25	9.765000343322754
7096	CMCSA	2008-04-28	9.925000190734863
7097	CMCSA	2008-04-29	10.130000114440918
7098	CMCSA	2008-04-30	10.274999618530273
7099	CMCSA	2008-05-01	11.154999732971191
7100	CMCSA	2008-05-02	10.984999656677246
7101	CMCSA	2008-05-05	10.8149995803833
7102	CMCSA	2008-05-06	10.925000190734863
7103	CMCSA	2008-05-07	10.78499984741211
7104	CMCSA	2008-05-08	11.024999618530273
7105	CMCSA	2008-05-09	10.84000015258789
7106	CMCSA	2008-05-12	11.020000457763672
7107	CMCSA	2008-05-13	11.045000076293945
7108	CMCSA	2008-05-14	11.1850004196167
7109	CMCSA	2008-05-15	11.270000457763672
7110	CMCSA	2008-05-16	11.039999961853027
7111	CMCSA	2008-05-19	11.03499984741211
7112	CMCSA	2008-05-20	10.949999809265137
7113	CMCSA	2008-05-21	10.880000114440918
7114	CMCSA	2008-05-22	11.100000381469727
7115	CMCSA	2008-05-23	10.8100004196167
7116	CMCSA	2008-05-27	10.944999694824219
7117	CMCSA	2008-05-28	10.869999885559082
7118	CMCSA	2008-05-29	11.074999809265137
7119	CMCSA	2008-05-30	11.25
7120	CMCSA	2008-06-02	11.260000228881836
7121	CMCSA	2008-06-03	11.135000228881836
7122	CMCSA	2008-06-04	11.3149995803833
7123	CMCSA	2008-06-05	11.359999656677246
7124	CMCSA	2008-06-06	10.970000267028809
7125	CMCSA	2008-06-09	10.979999542236328
7126	CMCSA	2008-06-10	10.869999885559082
7127	CMCSA	2008-06-11	10.75
7128	CMCSA	2008-06-12	10.675000190734863
7129	CMCSA	2008-06-13	10.869999885559082
7130	CMCSA	2008-06-16	10.640000343322754
7131	CMCSA	2008-06-17	10.555000305175781
7132	CMCSA	2008-06-18	10.229999542236328
7133	CMCSA	2008-06-19	10.274999618530273
7134	CMCSA	2008-06-20	9.850000381469727
7135	CMCSA	2008-06-23	9.574999809265137
7136	CMCSA	2008-06-24	9.489999771118164
7137	CMCSA	2008-06-25	9.630000114440918
7138	CMCSA	2008-06-26	9.305000305175781
7139	CMCSA	2008-06-27	9.3149995803833
7140	CMCSA	2008-06-30	9.484999656677246
7141	CMCSA	2008-07-01	9.395000457763672
7142	CMCSA	2008-07-02	9.220000267028809
7143	CMCSA	2008-07-03	9.164999961853027
7144	CMCSA	2008-07-07	9.229999542236328
7145	CMCSA	2008-07-08	9.470000267028809
7146	CMCSA	2008-07-09	9.239999771118164
7147	CMCSA	2008-07-10	9.329999923706055
7148	CMCSA	2008-07-11	9.244999885559082
7149	CMCSA	2008-07-14	9.145000457763672
7150	CMCSA	2008-07-15	9.204999923706055
7151	CMCSA	2008-07-16	9.515000343322754
7152	CMCSA	2008-07-17	9.854999542236328
7153	CMCSA	2008-07-18	10.119999885559082
7154	CMCSA	2008-07-21	9.880000114440918
7155	CMCSA	2008-07-22	9.914999961853027
7156	CMCSA	2008-07-23	10.024999618530273
7157	CMCSA	2008-07-24	9.9350004196167
7158	CMCSA	2008-07-25	9.8100004196167
7159	CMCSA	2008-07-28	9.449999809265137
7160	CMCSA	2008-07-29	9.59000015258789
7161	CMCSA	2008-07-30	10.03499984741211
7162	CMCSA	2008-07-31	10.3100004196167
7163	CMCSA	2008-08-01	10.175000190734863
7164	CMCSA	2008-08-04	10.274999618530273
7165	CMCSA	2008-08-05	10.765000343322754
7166	CMCSA	2008-08-06	10.619999885559082
7167	CMCSA	2008-08-07	10.505000114440918
7168	CMCSA	2008-08-08	10.859999656677246
7169	CMCSA	2008-08-11	10.90999984741211
7170	CMCSA	2008-08-12	10.914999961853027
7171	CMCSA	2008-08-13	10.930000305175781
7172	CMCSA	2008-08-14	11.0
7173	CMCSA	2008-08-15	11.140000343322754
7174	CMCSA	2008-08-18	10.90999984741211
7175	CMCSA	2008-08-19	10.744999885559082
7176	CMCSA	2008-08-20	10.640000343322754
7177	CMCSA	2008-08-21	10.734999656677246
7178	CMCSA	2008-08-22	10.854999542236328
7179	CMCSA	2008-08-25	10.399999618530273
7180	CMCSA	2008-08-26	10.545000076293945
7181	CMCSA	2008-08-27	10.640000343322754
7182	CMCSA	2008-08-28	10.829999923706055
7183	CMCSA	2008-08-29	10.59000015258789
7184	CMCSA	2008-09-02	10.579999923706055
7185	CMCSA	2008-09-03	10.774999618530273
7186	CMCSA	2008-09-04	10.425000190734863
7187	CMCSA	2008-09-05	10.305000305175781
7188	CMCSA	2008-09-08	10.65999984741211
7189	CMCSA	2008-09-09	10.354999542236328
7190	CMCSA	2008-09-10	10.5600004196167
7191	CMCSA	2008-09-11	10.765000343322754
7192	CMCSA	2008-09-12	10.854999542236328
7193	CMCSA	2008-09-15	10.430000305175781
7194	CMCSA	2008-09-16	10.270000457763672
7195	CMCSA	2008-09-17	9.734999656677246
7196	CMCSA	2008-09-18	10.220000267028809
7197	CMCSA	2008-09-19	10.354999542236328
7198	CMCSA	2008-09-22	9.9399995803833
7199	CMCSA	2008-09-23	9.630000114440918
7200	CMCSA	2008-09-24	9.59000015258789
7201	CMCSA	2008-09-25	9.949999809265137
7202	CMCSA	2008-09-26	10.350000381469727
7203	CMCSA	2008-09-29	9.005000114440918
7204	CMCSA	2008-09-30	9.8149995803833
7205	CMCSA	2008-10-01	9.675000190734863
7206	CMCSA	2008-10-02	9.175000190734863
7207	CMCSA	2008-10-03	9.210000038146973
7208	CMCSA	2008-10-06	9.069999694824219
7209	CMCSA	2008-10-07	8.574999809265137
7210	CMCSA	2008-10-08	8.494999885559082
7211	CMCSA	2008-10-09	8.154999732971191
7212	CMCSA	2008-10-10	7.679999828338623
7213	CMCSA	2008-10-13	8.484999656677246
7214	CMCSA	2008-10-14	8.319999694824219
7215	CMCSA	2008-10-15	7.114999771118164
7216	CMCSA	2008-10-16	7.679999828338623
7217	CMCSA	2008-10-17	7.614999771118164
7218	CMCSA	2008-10-20	7.985000133514404
7219	CMCSA	2008-10-21	7.679999828338623
7220	CMCSA	2008-10-22	7.099999904632568
7221	CMCSA	2008-10-23	7.110000133514404
7222	CMCSA	2008-10-24	6.534999847412109
7223	CMCSA	2008-10-27	6.809999942779541
7224	CMCSA	2008-10-28	8.479999542236328
7225	CMCSA	2008-10-29	7.639999866485596
7226	CMCSA	2008-10-30	7.550000190734863
7227	CMCSA	2008-10-31	7.880000114440918
7228	CMCSA	2008-11-03	8.545000076293945
7229	CMCSA	2008-11-04	8.885000228881836
7230	CMCSA	2008-11-05	8.449999809265137
7231	CMCSA	2008-11-06	8.350000381469727
7232	CMCSA	2008-11-07	8.704999923706055
7233	CMCSA	2008-11-10	8.270000457763672
7234	CMCSA	2008-11-11	7.869999885559082
7235	CMCSA	2008-11-12	7.485000133514404
7236	CMCSA	2008-11-13	8.130000114440918
7237	CMCSA	2008-11-14	7.764999866485596
7238	CMCSA	2008-11-17	7.59499979019165
7239	CMCSA	2008-11-18	7.710000038146973
7240	CMCSA	2008-11-19	6.885000228881836
7241	CMCSA	2008-11-20	6.650000095367432
7242	CMCSA	2008-11-21	7.034999847412109
7243	CMCSA	2008-11-24	7.639999866485596
7244	CMCSA	2008-11-25	7.849999904632568
7245	CMCSA	2008-11-26	8.324999809265137
7246	CMCSA	2008-11-28	8.670000076293945
7247	CMCSA	2008-12-01	7.724999904632568
7248	CMCSA	2008-12-02	8.0
7249	CMCSA	2008-12-03	8.029999732971191
7250	CMCSA	2008-12-04	7.889999866485596
7251	CMCSA	2008-12-05	8.079999923706055
7252	CMCSA	2008-12-08	8.274999618530273
7253	CMCSA	2008-12-09	8.204999923706055
7254	CMCSA	2008-12-10	8.225000381469727
7255	CMCSA	2008-12-11	7.985000133514404
7256	CMCSA	2008-12-12	7.824999809265137
7257	CMCSA	2008-12-15	7.800000190734863
7258	CMCSA	2008-12-16	8.225000381469727
7259	CMCSA	2008-12-17	8.170000076293945
7260	CMCSA	2008-12-18	7.90500020980835
7261	CMCSA	2008-12-19	7.880000114440918
7262	CMCSA	2008-12-22	7.84499979019165
7263	CMCSA	2008-12-23	7.764999866485596
7264	CMCSA	2008-12-24	7.695000171661377
7265	CMCSA	2008-12-26	7.800000190734863
7266	CMCSA	2008-12-29	7.764999866485596
7267	CMCSA	2008-12-30	8.229999542236328
7268	CMCSA	2008-12-31	8.4399995803833
7269	CMCSA	2009-01-02	8.994999885559082
7270	CMCSA	2009-01-05	8.515000343322754
7271	CMCSA	2009-01-06	8.614999771118164
7272	CMCSA	2009-01-07	8.319999694824219
7273	CMCSA	2009-01-08	8.454999923706055
7274	CMCSA	2009-01-09	8.164999961853027
7275	CMCSA	2009-01-12	7.849999904632568
7276	CMCSA	2009-01-13	7.664999961853027
7277	CMCSA	2009-01-14	7.40500020980835
7278	CMCSA	2009-01-15	7.505000114440918
7279	CMCSA	2009-01-16	7.664999961853027
7280	CMCSA	2009-01-20	7.010000228881836
7281	CMCSA	2009-01-21	7.534999847412109
7282	CMCSA	2009-01-22	7.394999980926514
7283	CMCSA	2009-01-23	7.494999885559082
7284	CMCSA	2009-01-26	7.525000095367432
7285	CMCSA	2009-01-27	7.460000038146973
7286	CMCSA	2009-01-28	7.980000019073486
7287	CMCSA	2009-01-29	7.664999961853027
7288	CMCSA	2009-01-30	7.324999809265137
7289	CMCSA	2009-02-02	7.349999904632568
7290	CMCSA	2009-02-03	7.340000152587891
7291	CMCSA	2009-02-04	7.079999923706055
7292	CMCSA	2009-02-05	6.914999961853027
7293	CMCSA	2009-02-06	7.085000038146973
7294	CMCSA	2009-02-09	7.204999923706055
7295	CMCSA	2009-02-10	6.769999980926514
7296	CMCSA	2009-02-11	6.784999847412109
7297	CMCSA	2009-02-12	6.889999866485596
7298	CMCSA	2009-02-13	6.829999923706055
7299	CMCSA	2009-02-17	6.445000171661377
7300	CMCSA	2009-02-18	6.179999828338623
7301	CMCSA	2009-02-19	6.494999885559082
7302	CMCSA	2009-02-20	6.420000076293945
7303	CMCSA	2009-02-23	6.34499979019165
7304	CMCSA	2009-02-24	6.940000057220459
7305	CMCSA	2009-02-25	7.025000095367432
7306	CMCSA	2009-02-26	6.670000076293945
7307	CMCSA	2009-02-27	6.53000020980835
7308	CMCSA	2009-03-02	6.295000076293945
7309	CMCSA	2009-03-03	6.25
7310	CMCSA	2009-03-04	6.369999885559082
7311	CMCSA	2009-03-05	6.0
7312	CMCSA	2009-03-06	5.815000057220459
7313	CMCSA	2009-03-09	5.610000133514404
7314	CMCSA	2009-03-10	6.105000019073486
7315	CMCSA	2009-03-11	6.184999942779541
7316	CMCSA	2009-03-12	6.460000038146973
7317	CMCSA	2009-03-13	6.514999866485596
7318	CMCSA	2009-03-16	6.284999847412109
7319	CMCSA	2009-03-17	6.635000228881836
7320	CMCSA	2009-03-18	6.784999847412109
7321	CMCSA	2009-03-19	6.525000095367432
7322	CMCSA	2009-03-20	6.360000133514404
7323	CMCSA	2009-03-23	7.039999961853027
7324	CMCSA	2009-03-24	6.994999885559082
7325	CMCSA	2009-03-25	6.96999979019165
7326	CMCSA	2009-03-26	7.275000095367432
7327	CMCSA	2009-03-27	7.269999980926514
7328	CMCSA	2009-03-30	6.824999809265137
7329	CMCSA	2009-03-31	6.820000171661377
7330	CMCSA	2009-04-01	6.960000038146973
7331	CMCSA	2009-04-02	7.284999847412109
7332	CMCSA	2009-04-03	7.25
7333	CMCSA	2009-04-06	7.179999828338623
7334	CMCSA	2009-04-07	7.019999980926514
7335	CMCSA	2009-04-08	7.130000114440918
7336	CMCSA	2009-04-09	7.309999942779541
7337	CMCSA	2009-04-13	7.175000190734863
7338	CMCSA	2009-04-14	6.929999828338623
7339	CMCSA	2009-04-15	7.190000057220459
7340	CMCSA	2009-04-16	7.380000114440918
7341	CMCSA	2009-04-17	7.239999771118164
7342	CMCSA	2009-04-20	6.965000152587891
7343	CMCSA	2009-04-21	7.135000228881836
7344	CMCSA	2009-04-22	7.025000095367432
7345	CMCSA	2009-04-23	6.804999828338623
7346	CMCSA	2009-04-24	6.945000171661377
7347	CMCSA	2009-04-27	6.880000114440918
7348	CMCSA	2009-04-28	7.09499979019165
7349	CMCSA	2009-04-29	7.619999885559082
7350	CMCSA	2009-04-30	7.730000019073486
7351	CMCSA	2009-05-01	8.180000305175781
7352	CMCSA	2009-05-04	8.324999809265137
7353	CMCSA	2009-05-05	8.125
7354	CMCSA	2009-05-06	8.0
7355	CMCSA	2009-05-07	7.84499979019165
7356	CMCSA	2009-05-08	7.875
7357	CMCSA	2009-05-11	7.704999923706055
7358	CMCSA	2009-05-12	7.599999904632568
7359	CMCSA	2009-05-13	7.480000019073486
7360	CMCSA	2009-05-14	7.429999828338623
7361	CMCSA	2009-05-15	7.210000038146973
7362	CMCSA	2009-05-18	7.579999923706055
7363	CMCSA	2009-05-19	7.5
7364	CMCSA	2009-05-20	7.434999942779541
7365	CMCSA	2009-05-21	7.224999904632568
7366	CMCSA	2009-05-22	7.110000133514404
7367	CMCSA	2009-05-26	7.340000152587891
7368	CMCSA	2009-05-27	7.150000095367432
7369	CMCSA	2009-05-28	7.09499979019165
7370	CMCSA	2009-05-29	6.885000228881836
7371	CMCSA	2009-06-01	6.960000038146973
7372	CMCSA	2009-06-02	7.230000019073486
7373	CMCSA	2009-06-03	7.09499979019165
7374	CMCSA	2009-06-04	7.235000133514404
7375	CMCSA	2009-06-05	7.054999828338623
7376	CMCSA	2009-06-08	7.175000190734863
7377	CMCSA	2009-06-09	7.199999809265137
7378	CMCSA	2009-06-10	7.144999980926514
7379	CMCSA	2009-06-11	7.255000114440918
7380	CMCSA	2009-06-12	7.175000190734863
7381	CMCSA	2009-06-15	6.909999847412109
7382	CMCSA	2009-06-16	6.764999866485596
7383	CMCSA	2009-06-17	6.929999828338623
7384	CMCSA	2009-06-18	6.934999942779541
7385	CMCSA	2009-06-19	6.934999942779541
7386	CMCSA	2009-06-22	6.809999942779541
7387	CMCSA	2009-06-23	6.894999980926514
7388	CMCSA	2009-06-24	6.914999961853027
7389	CMCSA	2009-06-25	7.179999828338623
7390	CMCSA	2009-06-26	7.110000133514404
7391	CMCSA	2009-06-29	7.179999828338623
7392	CMCSA	2009-06-30	7.230000019073486
7393	CMCSA	2009-07-01	7.235000133514404
7394	CMCSA	2009-07-02	6.945000171661377
7395	CMCSA	2009-07-06	6.949999809265137
7396	CMCSA	2009-07-07	6.650000095367432
7397	CMCSA	2009-07-08	6.75
7398	CMCSA	2009-07-09	6.695000171661377
7399	CMCSA	2009-07-10	6.630000114440918
7400	CMCSA	2009-07-13	6.760000228881836
7401	CMCSA	2009-07-14	6.78000020980835
7402	CMCSA	2009-07-15	7.050000190734863
7403	CMCSA	2009-07-16	7.079999923706055
7404	CMCSA	2009-07-17	7.074999809265137
7405	CMCSA	2009-07-20	7.25
7406	CMCSA	2009-07-21	7.15500020980835
7407	CMCSA	2009-07-22	7.074999809265137
7408	CMCSA	2009-07-23	7.244999885559082
7409	CMCSA	2009-07-24	7.25
7410	CMCSA	2009-07-27	7.445000171661377
7411	CMCSA	2009-07-28	7.445000171661377
7412	CMCSA	2009-07-29	7.295000076293945
7413	CMCSA	2009-07-30	7.510000228881836
7414	CMCSA	2009-07-31	7.429999828338623
7415	CMCSA	2009-08-03	7.565000057220459
7416	CMCSA	2009-08-04	7.699999809265137
7417	CMCSA	2009-08-05	7.53000020980835
7418	CMCSA	2009-08-06	7.525000095367432
7419	CMCSA	2009-08-07	7.480000019073486
7420	CMCSA	2009-08-10	7.5
7421	CMCSA	2009-08-11	7.380000114440918
7422	CMCSA	2009-08-12	7.425000190734863
7423	CMCSA	2009-08-13	7.474999904632568
7424	CMCSA	2009-08-14	7.40500020980835
7425	CMCSA	2009-08-17	7.28000020980835
7426	CMCSA	2009-08-18	7.170000076293945
7427	CMCSA	2009-08-19	7.304999828338623
7428	CMCSA	2009-08-20	7.275000095367432
7429	CMCSA	2009-08-21	7.534999847412109
7430	CMCSA	2009-08-24	7.550000190734863
7431	CMCSA	2009-08-25	7.605000019073486
7432	CMCSA	2009-08-26	7.570000171661377
7433	CMCSA	2009-08-27	7.775000095367432
7434	CMCSA	2009-08-28	7.855000019073486
7435	CMCSA	2009-08-31	7.659999847412109
7436	CMCSA	2009-09-01	7.574999809265137
7437	CMCSA	2009-09-02	7.710000038146973
7438	CMCSA	2009-09-03	7.739999771118164
7439	CMCSA	2009-09-04	8.164999961853027
7440	CMCSA	2009-09-08	8.234999656677246
7441	CMCSA	2009-09-09	8.425000190734863
7442	CMCSA	2009-09-10	8.574999809265137
7443	CMCSA	2009-09-11	8.604999542236328
7444	CMCSA	2009-09-14	8.720000267028809
7445	CMCSA	2009-09-15	8.710000038146973
7446	CMCSA	2009-09-16	8.774999618530273
7447	CMCSA	2009-09-17	8.524999618530273
7448	CMCSA	2009-09-18	8.645000457763672
7449	CMCSA	2009-09-21	8.630000114440918
7450	CMCSA	2009-09-22	8.604999542236328
7451	CMCSA	2009-09-23	8.420000076293945
7452	CMCSA	2009-09-24	8.359999656677246
7453	CMCSA	2009-09-25	8.345000267028809
7454	CMCSA	2009-09-28	8.520000457763672
7455	CMCSA	2009-09-29	8.6899995803833
7456	CMCSA	2009-09-30	8.4399995803833
7457	CMCSA	2009-10-01	7.835000038146973
7458	CMCSA	2009-10-02	7.619999885559082
7459	CMCSA	2009-10-05	7.670000076293945
7460	CMCSA	2009-10-06	7.730000019073486
7461	CMCSA	2009-10-07	7.764999866485596
7462	CMCSA	2009-10-08	7.824999809265137
7463	CMCSA	2009-10-09	7.775000095367432
7464	CMCSA	2009-10-12	7.639999866485596
7465	CMCSA	2009-10-13	7.679999828338623
7466	CMCSA	2009-10-14	7.679999828338623
7467	CMCSA	2009-10-15	7.635000228881836
7468	CMCSA	2009-10-16	7.630000114440918
7469	CMCSA	2009-10-19	7.71999979019165
7470	CMCSA	2009-10-20	7.679999828338623
7471	CMCSA	2009-10-21	7.554999828338623
7472	CMCSA	2009-10-22	7.760000228881836
7473	CMCSA	2009-10-23	7.53000020980835
7474	CMCSA	2009-10-26	7.420000076293945
7475	CMCSA	2009-10-27	7.355000019073486
7476	CMCSA	2009-10-28	7.324999809265137
7477	CMCSA	2009-10-29	7.505000114440918
7478	CMCSA	2009-10-30	7.25
7479	CMCSA	2009-11-02	7.255000114440918
7480	CMCSA	2009-11-03	7.255000114440918
7481	CMCSA	2009-11-04	7.03000020980835
7482	CMCSA	2009-11-05	7.099999904632568
7483	CMCSA	2009-11-06	7.295000076293945
7484	CMCSA	2009-11-09	7.574999809265137
7485	CMCSA	2009-11-10	7.425000190734863
7486	CMCSA	2009-11-11	7.550000190734863
7487	CMCSA	2009-11-12	7.664999961853027
7488	CMCSA	2009-11-13	7.715000152587891
7489	CMCSA	2009-11-16	7.925000190734863
7490	CMCSA	2009-11-17	7.755000114440918
7491	CMCSA	2009-11-18	7.565000057220459
7492	CMCSA	2009-11-19	7.519999980926514
7493	CMCSA	2009-11-20	7.505000114440918
7494	CMCSA	2009-11-23	7.545000076293945
7495	CMCSA	2009-11-24	7.559999942779541
7496	CMCSA	2009-11-25	7.534999847412109
7497	CMCSA	2009-11-27	7.440000057220459
7498	CMCSA	2009-11-30	7.329999923706055
7499	CMCSA	2009-12-01	7.480000019073486
7500	CMCSA	2009-12-02	7.46999979019165
7501	CMCSA	2009-12-03	7.954999923706055
7502	CMCSA	2009-12-04	8.0649995803833
7503	CMCSA	2009-12-07	8.635000228881836
7504	CMCSA	2009-12-08	8.680000305175781
7505	CMCSA	2009-12-09	8.770000457763672
7506	CMCSA	2009-12-10	8.789999961853027
7507	CMCSA	2009-12-11	8.819999694824219
7508	CMCSA	2009-12-14	8.78499984741211
7509	CMCSA	2009-12-15	8.78499984741211
7510	CMCSA	2009-12-16	8.755000114440918
7511	CMCSA	2009-12-17	8.555000305175781
7512	CMCSA	2009-12-18	8.619999885559082
7513	CMCSA	2009-12-21	8.6850004196167
7514	CMCSA	2009-12-22	8.600000381469727
7515	CMCSA	2009-12-23	8.555000305175781
7516	CMCSA	2009-12-24	8.585000038146973
7517	CMCSA	2009-12-28	8.53499984741211
7518	CMCSA	2009-12-29	8.539999961853027
7519	CMCSA	2009-12-30	8.53499984741211
7520	CMCSA	2009-12-31	8.430000305175781
7521	CMCSA	2010-01-04	8.484999656677246
7522	CMCSA	2010-01-05	8.369999885559082
7523	CMCSA	2010-01-06	8.3100004196167
7524	CMCSA	2010-01-07	8.484999656677246
7525	CMCSA	2010-01-08	8.460000038146973
7526	CMCSA	2010-01-11	8.404999732971191
7527	CMCSA	2010-01-12	8.255000114440918
7528	CMCSA	2010-01-13	8.385000228881836
7529	CMCSA	2010-01-14	8.335000038146973
7530	CMCSA	2010-01-15	8.3149995803833
7531	CMCSA	2010-01-19	8.404999732971191
7532	CMCSA	2010-01-20	8.260000228881836
7533	CMCSA	2010-01-21	8.0
7534	CMCSA	2010-01-22	7.925000190734863
7535	CMCSA	2010-01-25	8.005000114440918
7536	CMCSA	2010-01-26	7.849999904632568
7537	CMCSA	2010-01-27	7.925000190734863
7538	CMCSA	2010-01-28	7.809999942779541
7539	CMCSA	2010-01-29	7.914999961853027
7540	CMCSA	2010-02-01	7.96999979019165
7541	CMCSA	2010-02-02	8.145000457763672
7542	CMCSA	2010-02-03	7.985000133514404
7543	CMCSA	2010-02-04	7.760000228881836
7544	CMCSA	2010-02-05	7.710000038146973
7545	CMCSA	2010-02-08	7.605000019073486
7546	CMCSA	2010-02-09	7.695000171661377
7547	CMCSA	2010-02-10	7.65500020980835
7548	CMCSA	2010-02-11	7.664999961853027
7549	CMCSA	2010-02-12	7.670000076293945
7550	CMCSA	2010-02-16	7.835000038146973
7551	CMCSA	2010-02-17	7.829999923706055
7552	CMCSA	2010-02-18	7.864999771118164
7553	CMCSA	2010-02-19	8.0
7554	CMCSA	2010-02-22	8.095000267028809
7555	CMCSA	2010-02-23	8.069999694824219
7556	CMCSA	2010-02-24	8.210000038146973
7557	CMCSA	2010-02-25	8.069999694824219
7558	CMCSA	2010-02-26	8.220000267028809
7559	CMCSA	2010-03-01	8.414999961853027
7560	CMCSA	2010-03-02	8.399999618530273
7561	CMCSA	2010-03-03	8.479999542236328
7562	CMCSA	2010-03-04	8.585000038146973
7563	CMCSA	2010-03-05	8.71500015258789
7564	CMCSA	2010-03-08	8.779999732971191
7565	CMCSA	2010-03-09	8.755000114440918
7566	CMCSA	2010-03-10	8.765000343322754
7567	CMCSA	2010-03-11	8.78499984741211
7568	CMCSA	2010-03-12	8.710000038146973
7569	CMCSA	2010-03-15	8.765000343322754
7570	CMCSA	2010-03-16	8.744999885559082
7571	CMCSA	2010-03-17	8.789999961853027
7572	CMCSA	2010-03-18	8.835000038146973
7573	CMCSA	2010-03-19	8.765000343322754
7574	CMCSA	2010-03-22	8.890000343322754
7575	CMCSA	2010-03-23	9.045000076293945
7576	CMCSA	2010-03-24	9.09000015258789
7577	CMCSA	2010-03-25	9.220000267028809
7578	CMCSA	2010-03-26	9.170000076293945
7579	CMCSA	2010-03-29	9.25
7580	CMCSA	2010-03-30	9.369999885559082
7581	CMCSA	2010-03-31	9.414999961853027
7582	CMCSA	2010-04-01	9.430000305175781
7583	CMCSA	2010-04-05	9.40999984741211
7584	CMCSA	2010-04-06	9.380000114440918
7585	CMCSA	2010-04-07	9.145000457763672
7586	CMCSA	2010-04-08	9.21500015258789
7587	CMCSA	2010-04-09	9.25
7588	CMCSA	2010-04-12	9.3149995803833
7589	CMCSA	2010-04-13	9.335000038146973
7590	CMCSA	2010-04-14	9.46500015258789
7591	CMCSA	2010-04-15	9.430000305175781
7592	CMCSA	2010-04-16	9.15999984741211
7593	CMCSA	2010-04-19	9.289999961853027
7594	CMCSA	2010-04-20	9.270000457763672
7595	CMCSA	2010-04-21	9.265000343322754
7596	CMCSA	2010-04-22	9.399999618530273
7597	CMCSA	2010-04-23	9.479999542236328
7598	CMCSA	2010-04-26	9.539999961853027
7599	CMCSA	2010-04-27	9.229999542236328
7600	CMCSA	2010-04-28	9.404999732971191
7601	CMCSA	2010-04-29	10.0
7602	CMCSA	2010-04-30	9.885000228881836
7603	CMCSA	2010-05-03	10.194999694824219
7604	CMCSA	2010-05-04	9.9350004196167
7605	CMCSA	2010-05-05	9.869999885559082
7606	CMCSA	2010-05-06	9.255000114440918
7607	CMCSA	2010-05-07	9.180000305175781
7608	CMCSA	2010-05-10	9.015000343322754
7609	CMCSA	2010-05-11	9.039999961853027
7610	CMCSA	2010-05-12	9.09000015258789
7611	CMCSA	2010-05-13	8.880000114440918
7612	CMCSA	2010-05-14	8.800000190734863
7613	CMCSA	2010-05-17	9.050000190734863
7614	CMCSA	2010-05-18	8.845000267028809
7615	CMCSA	2010-05-19	8.789999961853027
7616	CMCSA	2010-05-20	8.395000457763672
7617	CMCSA	2010-05-21	8.515000343322754
7618	CMCSA	2010-05-24	8.385000228881836
7619	CMCSA	2010-05-25	8.835000038146973
7620	CMCSA	2010-05-26	8.859999656677246
7621	CMCSA	2010-05-27	9.164999961853027
7622	CMCSA	2010-05-28	9.045000076293945
7623	CMCSA	2010-06-01	9.010000228881836
7624	CMCSA	2010-06-02	9.1899995803833
7625	CMCSA	2010-06-03	9.199999809265137
7626	CMCSA	2010-06-04	8.895000457763672
7627	CMCSA	2010-06-07	8.680000305175781
7628	CMCSA	2010-06-08	8.71500015258789
7629	CMCSA	2010-06-09	8.710000038146973
7630	CMCSA	2010-06-10	9.03499984741211
7631	CMCSA	2010-06-11	9.095000267028809
7632	CMCSA	2010-06-14	9.074999809265137
7633	CMCSA	2010-06-15	9.324999809265137
7634	CMCSA	2010-06-16	9.194999694824219
7635	CMCSA	2010-06-17	9.289999961853027
7636	CMCSA	2010-06-18	9.255000114440918
7637	CMCSA	2010-06-21	9.175000190734863
7638	CMCSA	2010-06-22	9.119999885559082
7639	CMCSA	2010-06-23	9.09000015258789
7640	CMCSA	2010-06-24	8.90999984741211
7641	CMCSA	2010-06-25	8.835000038146973
7642	CMCSA	2010-06-28	9.055000305175781
7643	CMCSA	2010-06-29	8.84000015258789
7644	CMCSA	2010-06-30	8.6850004196167
7645	CMCSA	2010-07-01	8.869999885559082
7646	CMCSA	2010-07-02	8.729999542236328
7647	CMCSA	2010-07-06	8.899999618530273
7648	CMCSA	2010-07-07	8.920000076293945
7649	CMCSA	2010-07-08	8.920000076293945
7650	CMCSA	2010-07-09	9.03499984741211
7651	CMCSA	2010-07-12	9.255000114440918
7652	CMCSA	2010-07-13	9.510000228881836
7653	CMCSA	2010-07-14	9.489999771118164
7654	CMCSA	2010-07-15	9.654999732971191
7655	CMCSA	2010-07-16	9.270000457763672
7656	CMCSA	2010-07-19	9.505000114440918
7657	CMCSA	2010-07-20	9.430000305175781
7658	CMCSA	2010-07-21	9.175000190734863
7659	CMCSA	2010-07-22	9.40999984741211
7660	CMCSA	2010-07-23	9.65999984741211
7661	CMCSA	2010-07-26	9.734999656677246
7662	CMCSA	2010-07-27	9.664999961853027
7663	CMCSA	2010-07-28	9.779999732971191
7664	CMCSA	2010-07-29	9.5649995803833
7665	CMCSA	2010-07-30	9.734999656677246
7666	CMCSA	2010-08-02	9.739999771118164
7667	CMCSA	2010-08-03	9.604999542236328
7668	CMCSA	2010-08-04	9.614999771118164
7669	CMCSA	2010-08-05	9.470000267028809
7670	CMCSA	2010-08-06	9.319999694824219
7671	CMCSA	2010-08-09	9.364999771118164
7672	CMCSA	2010-08-10	9.305000305175781
7673	CMCSA	2010-08-11	9.005000114440918
7674	CMCSA	2010-08-12	9.085000038146973
7675	CMCSA	2010-08-13	8.9350004196167
7676	CMCSA	2010-08-16	8.875
7677	CMCSA	2010-08-17	8.880000114440918
7678	CMCSA	2010-08-18	9.055000305175781
7679	CMCSA	2010-08-19	8.920000076293945
7680	CMCSA	2010-08-20	8.904999732971191
7681	CMCSA	2010-08-23	8.725000381469727
7682	CMCSA	2010-08-24	8.505000114440918
7683	CMCSA	2010-08-25	8.664999961853027
7684	CMCSA	2010-08-26	8.515000343322754
7685	CMCSA	2010-08-27	8.625
7686	CMCSA	2010-08-30	8.5
7687	CMCSA	2010-08-31	8.550000190734863
7688	CMCSA	2010-09-01	8.970000267028809
7689	CMCSA	2010-09-02	9.039999961853027
7690	CMCSA	2010-09-03	9.104999542236328
7691	CMCSA	2010-09-07	8.899999618530273
7692	CMCSA	2010-09-08	8.960000038146973
7693	CMCSA	2010-09-09	8.989999771118164
7694	CMCSA	2010-09-10	9.199999809265137
7695	CMCSA	2010-09-13	9.210000038146973
7696	CMCSA	2010-09-14	8.895000457763672
7697	CMCSA	2010-09-15	9.020000457763672
7698	CMCSA	2010-09-16	8.78499984741211
7699	CMCSA	2010-09-17	8.819999694824219
7700	CMCSA	2010-09-20	9.050000190734863
7701	CMCSA	2010-09-21	9.0649995803833
7702	CMCSA	2010-09-22	8.975000381469727
7703	CMCSA	2010-09-23	8.960000038146973
7704	CMCSA	2010-09-24	9.28499984741211
7705	CMCSA	2010-09-27	9.154999732971191
7706	CMCSA	2010-09-28	9.170000076293945
7707	CMCSA	2010-09-29	9.074999809265137
7708	CMCSA	2010-09-30	9.039999961853027
7709	CMCSA	2010-10-01	8.90999984741211
7710	CMCSA	2010-10-04	8.829999923706055
7711	CMCSA	2010-10-05	9.03499984741211
7712	CMCSA	2010-10-06	8.880000114440918
7713	CMCSA	2010-10-07	8.944999694824219
7714	CMCSA	2010-10-08	8.994999885559082
7715	CMCSA	2010-10-11	9.010000228881836
7716	CMCSA	2010-10-12	9.010000228881836
7717	CMCSA	2010-10-13	9.069999694824219
7718	CMCSA	2010-10-14	9.1899995803833
7719	CMCSA	2010-10-15	9.475000381469727
7720	CMCSA	2010-10-18	9.505000114440918
7721	CMCSA	2010-10-19	9.555000305175781
7722	CMCSA	2010-10-20	9.6899995803833
7723	CMCSA	2010-10-21	9.755000114440918
7724	CMCSA	2010-10-22	9.729999542236328
7725	CMCSA	2010-10-25	9.885000228881836
7726	CMCSA	2010-10-26	9.819999694824219
7727	CMCSA	2010-10-27	10.135000228881836
7728	CMCSA	2010-10-28	10.430000305175781
7729	CMCSA	2010-10-29	10.3149995803833
7730	CMCSA	2010-11-01	10.25
7731	CMCSA	2010-11-02	10.34000015258789
7732	CMCSA	2010-11-03	10.335000038146973
7733	CMCSA	2010-11-04	10.529999732971191
7734	CMCSA	2010-11-05	10.520000457763672
7735	CMCSA	2010-11-08	10.454999923706055
7736	CMCSA	2010-11-09	10.385000228881836
7737	CMCSA	2010-11-10	10.364999771118164
7738	CMCSA	2010-11-11	10.34000015258789
7739	CMCSA	2010-11-12	10.21500015258789
7740	CMCSA	2010-11-15	10.295000076293945
7741	CMCSA	2010-11-16	10.130000114440918
7742	CMCSA	2010-11-17	10.194999694824219
7743	CMCSA	2010-11-18	10.28499984741211
7744	CMCSA	2010-11-19	10.279999732971191
7745	CMCSA	2010-11-22	10.199999809265137
7746	CMCSA	2010-11-23	10.074999809265137
7747	CMCSA	2010-11-24	10.1899995803833
7748	CMCSA	2010-11-26	10.109999656677246
7749	CMCSA	2010-11-29	10.104999542236328
7750	CMCSA	2010-11-30	10.020000457763672
7751	CMCSA	2010-12-01	10.414999961853027
7752	CMCSA	2010-12-02	10.359999656677246
7753	CMCSA	2010-12-03	10.354999542236328
7754	CMCSA	2010-12-06	10.300000190734863
7755	CMCSA	2010-12-07	10.395000457763672
7756	CMCSA	2010-12-08	10.395000457763672
7757	CMCSA	2010-12-09	10.425000190734863
7758	CMCSA	2010-12-10	10.654999732971191
7759	CMCSA	2010-12-13	10.65999984741211
7760	CMCSA	2010-12-14	10.994999885559082
7761	CMCSA	2010-12-15	10.805000305175781
7762	CMCSA	2010-12-16	10.824999809265137
7763	CMCSA	2010-12-17	10.710000038146973
7764	CMCSA	2010-12-20	10.96500015258789
7765	CMCSA	2010-12-21	11.125
7766	CMCSA	2010-12-22	11.100000381469727
7767	CMCSA	2010-12-23	11.09000015258789
7768	CMCSA	2010-12-27	11.050000190734863
7769	CMCSA	2010-12-28	11.039999961853027
7770	CMCSA	2010-12-29	10.975000381469727
7771	CMCSA	2010-12-30	11.039999961853027
7772	CMCSA	2010-12-31	10.984999656677246
7773	CMCSA	2011-01-03	11.1850004196167
7774	CMCSA	2011-01-04	11.220000267028809
7775	CMCSA	2011-01-05	11.369999885559082
7776	CMCSA	2011-01-06	11.380000114440918
7777	CMCSA	2011-01-07	11.350000381469727
7778	CMCSA	2011-01-10	11.359999656677246
7779	CMCSA	2011-01-11	11.300000190734863
7780	CMCSA	2011-01-12	11.265000343322754
7781	CMCSA	2011-01-13	11.270000457763672
7782	CMCSA	2011-01-14	11.359999656677246
7783	CMCSA	2011-01-18	11.390000343322754
7784	CMCSA	2011-01-19	11.550000190734863
7785	CMCSA	2011-01-20	11.630000114440918
7786	CMCSA	2011-01-21	11.765000343322754
7787	CMCSA	2011-01-24	11.800000190734863
7788	CMCSA	2011-01-25	11.670000076293945
7789	CMCSA	2011-01-26	11.65999984741211
7790	CMCSA	2011-01-27	11.654999732971191
7791	CMCSA	2011-01-28	11.420000076293945
7792	CMCSA	2011-01-31	11.375
7793	CMCSA	2011-02-01	11.699999809265137
7794	CMCSA	2011-02-02	11.53499984741211
7795	CMCSA	2011-02-03	11.604999542236328
7796	CMCSA	2011-02-04	11.635000228881836
7797	CMCSA	2011-02-07	11.770000457763672
7798	CMCSA	2011-02-08	11.829999923706055
7799	CMCSA	2011-02-09	11.765000343322754
7800	CMCSA	2011-02-10	11.890000343322754
7801	CMCSA	2011-02-11	12.0
7802	CMCSA	2011-02-14	11.9350004196167
7803	CMCSA	2011-02-15	12.079999923706055
7804	CMCSA	2011-02-16	12.5649995803833
7805	CMCSA	2011-02-17	12.609999656677246
7806	CMCSA	2011-02-18	12.835000038146973
7807	CMCSA	2011-02-22	12.5649995803833
7808	CMCSA	2011-02-23	12.4399995803833
7809	CMCSA	2011-02-24	12.470000267028809
7810	CMCSA	2011-02-25	12.630000114440918
7811	CMCSA	2011-02-28	12.880000114440918
7812	CMCSA	2011-03-01	12.640000343322754
7813	CMCSA	2011-03-02	12.53499984741211
7814	CMCSA	2011-03-03	12.885000228881836
7815	CMCSA	2011-03-04	12.774999618530273
7816	CMCSA	2011-03-07	12.710000038146973
7817	CMCSA	2011-03-08	12.779999732971191
7818	CMCSA	2011-03-09	12.654999732971191
7819	CMCSA	2011-03-10	12.359999656677246
7820	CMCSA	2011-03-11	12.475000381469727
7821	CMCSA	2011-03-14	12.244999885559082
7822	CMCSA	2011-03-15	12.079999923706055
7823	CMCSA	2011-03-16	11.720000267028809
7824	CMCSA	2011-03-17	12.039999961853027
7825	CMCSA	2011-03-18	11.930000305175781
7826	CMCSA	2011-03-21	12.085000038146973
7827	CMCSA	2011-03-22	12.029999732971191
7828	CMCSA	2011-03-23	12.050000190734863
7829	CMCSA	2011-03-24	12.364999771118164
7830	CMCSA	2011-03-25	12.510000228881836
7831	CMCSA	2011-03-28	12.21500015258789
7832	CMCSA	2011-03-29	12.260000228881836
7833	CMCSA	2011-03-30	12.350000381469727
7834	CMCSA	2011-03-31	12.359999656677246
7835	CMCSA	2011-04-01	12.604999542236328
7836	CMCSA	2011-04-04	12.630000114440918
7837	CMCSA	2011-04-05	12.579999923706055
7838	CMCSA	2011-04-06	12.414999961853027
7839	CMCSA	2011-04-07	12.319999694824219
7840	CMCSA	2011-04-08	12.34000015258789
7841	CMCSA	2011-04-11	12.274999618530273
7842	CMCSA	2011-04-12	12.154999732971191
7843	CMCSA	2011-04-13	12.100000381469727
7844	CMCSA	2011-04-14	12.125
7845	CMCSA	2011-04-15	12.244999885559082
7846	CMCSA	2011-04-18	11.979999542236328
7847	CMCSA	2011-04-19	12.145000457763672
7848	CMCSA	2011-04-20	12.4350004196167
7849	CMCSA	2011-04-21	12.670000076293945
7850	CMCSA	2011-04-25	12.645000457763672
7851	CMCSA	2011-04-26	12.795000076293945
7852	CMCSA	2011-04-27	12.920000076293945
7853	CMCSA	2011-04-28	13.0649995803833
7854	CMCSA	2011-04-29	13.104999542236328
7855	CMCSA	2011-05-02	13.34000015258789
7856	CMCSA	2011-05-03	13.305000305175781
7857	CMCSA	2011-05-04	12.979999542236328
7858	CMCSA	2011-05-05	12.779999732971191
7859	CMCSA	2011-05-06	12.720000267028809
7860	CMCSA	2011-05-09	12.640000343322754
7861	CMCSA	2011-05-10	12.90999984741211
7862	CMCSA	2011-05-11	12.755000114440918
7863	CMCSA	2011-05-12	12.720000267028809
7864	CMCSA	2011-05-13	12.5649995803833
7865	CMCSA	2011-05-16	12.354999542236328
7866	CMCSA	2011-05-17	12.510000228881836
7867	CMCSA	2011-05-18	12.6850004196167
7868	CMCSA	2011-05-19	12.6899995803833
7869	CMCSA	2011-05-20	12.5600004196167
7870	CMCSA	2011-05-23	12.274999618530273
7871	CMCSA	2011-05-24	12.194999694824219
7872	CMCSA	2011-05-25	12.220000267028809
7873	CMCSA	2011-05-26	12.46500015258789
7874	CMCSA	2011-05-27	12.444999694824219
7875	CMCSA	2011-05-31	12.619999885559082
7876	CMCSA	2011-06-01	12.220000267028809
7877	CMCSA	2011-06-02	12.3149995803833
7878	CMCSA	2011-06-03	12.114999771118164
7879	CMCSA	2011-06-06	11.960000038146973
7880	CMCSA	2011-06-07	12.010000228881836
7881	CMCSA	2011-06-08	12.0600004196167
7882	CMCSA	2011-06-09	12.154999732971191
7883	CMCSA	2011-06-10	11.944999694824219
7884	CMCSA	2011-06-13	11.854999542236328
7885	CMCSA	2011-06-14	11.96500015258789
7886	CMCSA	2011-06-15	11.729999542236328
7887	CMCSA	2011-06-16	11.720000267028809
7888	CMCSA	2011-06-17	11.824999809265137
7889	CMCSA	2011-06-20	11.845000267028809
7890	CMCSA	2011-06-21	12.024999618530273
7891	CMCSA	2011-06-22	11.960000038146973
7892	CMCSA	2011-06-23	11.854999542236328
7893	CMCSA	2011-06-24	11.789999961853027
7894	CMCSA	2011-06-27	12.135000228881836
7895	CMCSA	2011-06-28	12.380000114440918
7896	CMCSA	2011-06-29	12.470000267028809
7897	CMCSA	2011-06-30	12.670000076293945
7898	CMCSA	2011-07-01	12.864999771118164
7899	CMCSA	2011-07-05	12.984999656677246
7900	CMCSA	2011-07-06	12.744999885559082
7901	CMCSA	2011-07-07	12.789999961853027
7902	CMCSA	2011-07-08	12.755000114440918
7903	CMCSA	2011-07-11	12.515000343322754
7904	CMCSA	2011-07-12	12.3100004196167
7905	CMCSA	2011-07-13	12.28499984741211
7906	CMCSA	2011-07-14	12.21500015258789
7907	CMCSA	2011-07-15	12.0649995803833
7908	CMCSA	2011-07-18	11.970000267028809
7909	CMCSA	2011-07-19	12.234999656677246
7910	CMCSA	2011-07-20	12.045000076293945
7911	CMCSA	2011-07-21	12.289999961853027
7912	CMCSA	2011-07-22	12.425000190734863
7913	CMCSA	2011-07-25	12.515000343322754
7914	CMCSA	2011-07-26	12.619999885559082
7915	CMCSA	2011-07-27	12.329999923706055
7916	CMCSA	2011-07-28	12.085000038146973
7917	CMCSA	2011-07-29	12.010000228881836
7918	CMCSA	2011-08-01	11.925000190734863
7919	CMCSA	2011-08-02	11.364999771118164
7920	CMCSA	2011-08-03	11.385000228881836
7921	CMCSA	2011-08-04	10.899999618530273
7922	CMCSA	2011-08-05	10.9399995803833
7923	CMCSA	2011-08-08	10.21500015258789
7924	CMCSA	2011-08-09	10.354999542236328
7925	CMCSA	2011-08-10	9.890000343322754
7926	CMCSA	2011-08-11	10.295000076293945
7927	CMCSA	2011-08-12	10.319999694824219
7928	CMCSA	2011-08-15	10.635000228881836
7929	CMCSA	2011-08-16	10.609999656677246
7930	CMCSA	2011-08-17	10.664999961853027
7931	CMCSA	2011-08-18	10.140000343322754
7932	CMCSA	2011-08-19	9.979999542236328
7933	CMCSA	2011-08-22	9.890000343322754
7934	CMCSA	2011-08-23	10.029999732971191
7935	CMCSA	2011-08-24	10.28499984741211
7936	CMCSA	2011-08-25	10.114999771118164
7937	CMCSA	2011-08-26	10.28499984741211
7938	CMCSA	2011-08-29	10.619999885559082
7939	CMCSA	2011-08-30	10.65999984741211
7940	CMCSA	2011-08-31	10.755000114440918
7941	CMCSA	2011-09-01	10.8100004196167
7942	CMCSA	2011-09-02	10.5
7943	CMCSA	2011-09-06	10.354999542236328
7944	CMCSA	2011-09-07	10.694999694824219
7945	CMCSA	2011-09-08	10.710000038146973
7946	CMCSA	2011-09-09	10.454999923706055
7947	CMCSA	2011-09-12	10.569999694824219
7948	CMCSA	2011-09-13	10.920000076293945
7949	CMCSA	2011-09-14	10.989999771118164
7950	CMCSA	2011-09-15	11.305000305175781
7951	CMCSA	2011-09-16	11.470000267028809
7952	CMCSA	2011-09-19	11.430000305175781
7953	CMCSA	2011-09-20	11.359999656677246
7954	CMCSA	2011-09-21	10.930000305175781
7955	CMCSA	2011-09-22	10.510000228881836
7956	CMCSA	2011-09-23	10.699999809265137
7957	CMCSA	2011-09-26	10.949999809265137
7958	CMCSA	2011-09-27	11.164999961853027
7959	CMCSA	2011-09-28	11.0
7960	CMCSA	2011-09-29	10.845000267028809
7961	CMCSA	2011-09-30	10.460000038146973
7962	CMCSA	2011-10-03	10.180000305175781
7963	CMCSA	2011-10-04	10.585000038146973
7964	CMCSA	2011-10-05	10.8149995803833
7965	CMCSA	2011-10-06	11.045000076293945
7966	CMCSA	2011-10-07	11.029999732971191
7967	CMCSA	2011-10-10	11.524999618530273
7968	CMCSA	2011-10-11	11.489999771118164
7969	CMCSA	2011-10-12	11.800000190734863
7970	CMCSA	2011-10-13	11.779999732971191
7971	CMCSA	2011-10-14	11.970000267028809
7972	CMCSA	2011-10-17	11.710000038146973
7973	CMCSA	2011-10-18	11.890000343322754
7974	CMCSA	2011-10-19	11.770000457763672
7975	CMCSA	2011-10-20	11.78499984741211
7976	CMCSA	2011-10-21	12.164999961853027
7977	CMCSA	2011-10-24	12.335000038146973
7978	CMCSA	2011-10-25	12.104999542236328
7979	CMCSA	2011-10-26	12.399999618530273
7980	CMCSA	2011-10-27	12.295000076293945
7981	CMCSA	2011-10-28	11.925000190734863
7982	CMCSA	2011-10-31	11.725000381469727
7983	CMCSA	2011-11-01	11.489999771118164
7984	CMCSA	2011-11-02	11.510000228881836
7985	CMCSA	2011-11-03	11.65999984741211
7986	CMCSA	2011-11-04	11.375
7987	CMCSA	2011-11-07	11.324999809265137
7988	CMCSA	2011-11-08	11.380000114440918
7989	CMCSA	2011-11-09	10.805000305175781
7990	CMCSA	2011-11-10	11.085000038146973
7991	CMCSA	2011-11-11	11.260000228881836
7992	CMCSA	2011-11-14	11.104999542236328
7993	CMCSA	2011-11-15	11.149999618530273
7994	CMCSA	2011-11-16	10.755000114440918
7995	CMCSA	2011-11-17	10.625
7996	CMCSA	2011-11-18	10.71500015258789
7997	CMCSA	2011-11-21	10.760000228881836
7998	CMCSA	2011-11-22	10.694999694824219
7999	CMCSA	2011-11-23	10.53499984741211
8000	CMCSA	2011-11-25	10.5
8001	CMCSA	2011-11-28	10.875
8002	CMCSA	2011-11-29	10.875
8003	CMCSA	2011-11-30	11.335000038146973
8004	CMCSA	2011-12-01	11.28499984741211
8005	CMCSA	2011-12-02	11.680000305175781
8006	CMCSA	2011-12-05	11.574999809265137
8007	CMCSA	2011-12-06	11.595000267028809
8008	CMCSA	2011-12-07	11.5649995803833
8009	CMCSA	2011-12-08	11.234999656677246
8010	CMCSA	2011-12-09	11.34000015258789
8011	CMCSA	2011-12-12	11.635000228881836
8012	CMCSA	2011-12-13	11.595000267028809
8013	CMCSA	2011-12-14	11.59000015258789
8014	CMCSA	2011-12-15	11.645000457763672
8015	CMCSA	2011-12-16	11.664999961853027
8016	CMCSA	2011-12-19	11.4350004196167
8017	CMCSA	2011-12-20	11.699999809265137
8018	CMCSA	2011-12-21	11.795000076293945
8019	CMCSA	2011-12-22	11.8149995803833
8020	CMCSA	2011-12-23	11.920000076293945
8021	CMCSA	2011-12-27	11.899999618530273
8022	CMCSA	2011-12-28	11.729999542236328
8023	CMCSA	2011-12-29	11.914999961853027
8024	CMCSA	2011-12-30	11.854999542236328
8025	CMCSA	2012-01-03	12.25
8026	CMCSA	2012-01-04	12.364999771118164
8027	CMCSA	2012-01-05	12.475000381469727
8028	CMCSA	2012-01-06	12.345000267028809
8029	CMCSA	2012-01-09	12.604999542236328
8030	CMCSA	2012-01-10	12.699999809265137
8031	CMCSA	2012-01-11	12.710000038146973
8032	CMCSA	2012-01-12	12.75
8033	CMCSA	2012-01-13	12.6899995803833
8034	CMCSA	2012-01-17	12.770000457763672
8035	CMCSA	2012-01-18	12.859999656677246
8036	CMCSA	2012-01-19	12.9350004196167
8037	CMCSA	2012-01-20	13.03499984741211
8038	CMCSA	2012-01-23	12.96500015258789
8039	CMCSA	2012-01-24	12.930000305175781
8040	CMCSA	2012-01-25	13.0600004196167
8041	CMCSA	2012-01-26	13.154999732971191
8042	CMCSA	2012-01-27	13.164999961853027
8043	CMCSA	2012-01-30	13.180000305175781
8044	CMCSA	2012-01-31	13.289999961853027
8045	CMCSA	2012-02-01	13.425000190734863
8046	CMCSA	2012-02-02	13.345000267028809
8047	CMCSA	2012-02-03	13.574999809265137
8048	CMCSA	2012-02-06	13.545000076293945
8049	CMCSA	2012-02-07	13.545000076293945
8050	CMCSA	2012-02-08	13.625
8051	CMCSA	2012-02-09	13.729999542236328
8052	CMCSA	2012-02-10	13.59000015258789
8053	CMCSA	2012-02-13	13.704999923706055
8054	CMCSA	2012-02-14	13.625
8055	CMCSA	2012-02-15	14.260000228881836
8056	CMCSA	2012-02-16	14.324999809265137
8057	CMCSA	2012-02-17	14.585000038146973
8058	CMCSA	2012-02-21	14.53499984741211
8059	CMCSA	2012-02-22	14.640000343322754
8060	CMCSA	2012-02-23	14.904999732971191
8061	CMCSA	2012-02-24	14.595000267028809
8062	CMCSA	2012-02-27	14.595000267028809
8063	CMCSA	2012-02-28	14.6850004196167
8064	CMCSA	2012-02-29	14.704999923706055
8065	CMCSA	2012-03-01	14.725000381469727
8066	CMCSA	2012-03-02	14.619999885559082
8067	CMCSA	2012-03-05	14.550000190734863
8068	CMCSA	2012-03-06	14.460000038146973
8069	CMCSA	2012-03-07	14.619999885559082
8070	CMCSA	2012-03-08	14.8100004196167
8071	CMCSA	2012-03-09	14.920000076293945
8072	CMCSA	2012-03-12	14.805000305175781
8073	CMCSA	2012-03-13	15.020000457763672
8074	CMCSA	2012-03-14	14.895000457763672
8075	CMCSA	2012-03-15	14.899999618530273
8076	CMCSA	2012-03-16	14.75
8077	CMCSA	2012-03-19	14.930000305175781
8078	CMCSA	2012-03-20	14.885000228881836
8079	CMCSA	2012-03-21	14.854999542236328
8080	CMCSA	2012-03-22	14.944999694824219
8081	CMCSA	2012-03-23	14.994999885559082
8082	CMCSA	2012-03-26	15.175000190734863
8083	CMCSA	2012-03-27	15.085000038146973
8084	CMCSA	2012-03-28	14.960000038146973
8085	CMCSA	2012-03-29	14.914999961853027
8086	CMCSA	2012-03-30	15.005000114440918
8087	CMCSA	2012-04-02	15.024999618530273
8088	CMCSA	2012-04-03	14.829999923706055
8089	CMCSA	2012-04-04	14.65999984741211
8090	CMCSA	2012-04-05	14.779999732971191
8091	CMCSA	2012-04-09	14.664999961853027
8092	CMCSA	2012-04-10	14.324999809265137
8093	CMCSA	2012-04-11	14.489999771118164
8094	CMCSA	2012-04-12	14.84000015258789
8095	CMCSA	2012-04-13	14.75
8096	CMCSA	2012-04-16	14.885000228881836
8097	CMCSA	2012-04-17	15.045000076293945
8098	CMCSA	2012-04-18	14.930000305175781
8099	CMCSA	2012-04-19	14.739999771118164
8100	CMCSA	2012-04-20	14.725000381469727
8101	CMCSA	2012-04-23	14.520000457763672
8102	CMCSA	2012-04-24	14.675000190734863
8103	CMCSA	2012-04-25	14.824999809265137
8104	CMCSA	2012-04-26	15.119999885559082
8105	CMCSA	2012-04-27	15.140000343322754
8106	CMCSA	2012-04-30	15.175000190734863
8107	CMCSA	2012-05-01	15.300000190734863
8108	CMCSA	2012-05-02	15.210000038146973
8109	CMCSA	2012-05-03	15.180000305175781
8110	CMCSA	2012-05-04	14.725000381469727
8111	CMCSA	2012-05-07	14.8149995803833
8112	CMCSA	2012-05-08	14.699999809265137
8113	CMCSA	2012-05-09	14.585000038146973
8114	CMCSA	2012-05-10	14.8149995803833
8115	CMCSA	2012-05-11	14.6899995803833
8116	CMCSA	2012-05-14	14.444999694824219
8117	CMCSA	2012-05-15	14.425000190734863
8118	CMCSA	2012-05-16	14.425000190734863
8119	CMCSA	2012-05-17	14.175000190734863
8120	CMCSA	2012-05-18	14.140000343322754
8121	CMCSA	2012-05-21	14.354999542236328
8122	CMCSA	2012-05-22	14.470000267028809
8123	CMCSA	2012-05-23	14.395000457763672
8124	CMCSA	2012-05-24	14.46500015258789
8125	CMCSA	2012-05-25	14.425000190734863
8126	CMCSA	2012-05-29	14.609999656677246
8127	CMCSA	2012-05-30	14.475000381469727
8128	CMCSA	2012-05-31	14.454999923706055
8129	CMCSA	2012-06-01	14.3149995803833
8130	CMCSA	2012-06-04	14.475000381469727
8131	CMCSA	2012-06-05	14.515000343322754
8132	CMCSA	2012-06-06	14.880000114440918
8133	CMCSA	2012-06-07	15.005000114440918
8134	CMCSA	2012-06-08	15.135000228881836
8135	CMCSA	2012-06-11	14.970000267028809
8136	CMCSA	2012-06-12	15.225000381469727
8137	CMCSA	2012-06-13	14.989999771118164
8138	CMCSA	2012-06-14	15.354999542236328
8139	CMCSA	2012-06-15	15.545000076293945
8140	CMCSA	2012-06-18	15.579999923706055
8141	CMCSA	2012-06-19	15.654999732971191
8142	CMCSA	2012-06-20	15.595000267028809
8143	CMCSA	2012-06-21	15.34000015258789
8144	CMCSA	2012-06-22	15.414999961853027
8145	CMCSA	2012-06-25	15.164999961853027
8146	CMCSA	2012-06-26	15.289999961853027
8147	CMCSA	2012-06-27	15.520000457763672
8148	CMCSA	2012-06-28	15.520000457763672
8149	CMCSA	2012-06-29	15.984999656677246
8150	CMCSA	2012-07-02	16.1299991607666
8151	CMCSA	2012-07-03	16.014999389648438
8152	CMCSA	2012-07-05	15.725000381469727
8153	CMCSA	2012-07-06	15.680000305175781
8154	CMCSA	2012-07-09	15.635000228881836
8155	CMCSA	2012-07-10	15.675000190734863
8156	CMCSA	2012-07-11	15.864999771118164
8157	CMCSA	2012-07-12	15.550000190734863
8158	CMCSA	2012-07-13	15.9350004196167
8159	CMCSA	2012-07-16	15.914999961853027
8160	CMCSA	2012-07-17	16.165000915527344
8161	CMCSA	2012-07-18	16.19499969482422
8162	CMCSA	2012-07-19	16.190000534057617
8163	CMCSA	2012-07-20	16.09000015258789
8164	CMCSA	2012-07-23	15.6850004196167
8165	CMCSA	2012-07-24	15.699999809265137
8166	CMCSA	2012-07-25	15.680000305175781
8167	CMCSA	2012-07-26	15.805000305175781
8168	CMCSA	2012-07-27	16.145000457763672
8169	CMCSA	2012-07-30	16.104999542236328
8170	CMCSA	2012-07-31	16.274999618530273
8171	CMCSA	2012-08-01	16.774999618530273
8172	CMCSA	2012-08-02	17.059999465942383
8173	CMCSA	2012-08-03	17.30500030517578
8174	CMCSA	2012-08-06	17.469999313354492
8175	CMCSA	2012-08-07	17.274999618530273
8176	CMCSA	2012-08-08	17.2549991607666
8177	CMCSA	2012-08-09	17.274999618530273
8178	CMCSA	2012-08-10	17.364999771118164
8179	CMCSA	2012-08-13	17.274999618530273
8180	CMCSA	2012-08-14	17.18000030517578
8181	CMCSA	2012-08-15	17.094999313354492
8182	CMCSA	2012-08-16	17.06999969482422
8183	CMCSA	2012-08-17	17.010000228881836
8184	CMCSA	2012-08-20	16.950000762939453
8185	CMCSA	2012-08-21	17.020000457763672
8186	CMCSA	2012-08-22	16.985000610351562
8187	CMCSA	2012-08-23	16.975000381469727
8188	CMCSA	2012-08-24	16.975000381469727
8189	CMCSA	2012-08-27	16.985000610351562
8190	CMCSA	2012-08-28	16.975000381469727
8191	CMCSA	2012-08-29	16.975000381469727
8192	CMCSA	2012-08-30	16.815000534057617
8193	CMCSA	2012-08-31	16.764999389648438
8194	CMCSA	2012-09-04	16.764999389648438
8195	CMCSA	2012-09-05	16.854999542236328
8196	CMCSA	2012-09-06	17.325000762939453
8197	CMCSA	2012-09-07	17.229999542236328
8198	CMCSA	2012-09-10	17.084999084472656
8199	CMCSA	2012-09-11	17.135000228881836
8200	CMCSA	2012-09-12	17.295000076293945
8201	CMCSA	2012-09-13	17.625
8202	CMCSA	2012-09-14	17.649999618530273
8203	CMCSA	2012-09-17	17.530000686645508
8204	CMCSA	2012-09-18	17.424999237060547
8205	CMCSA	2012-09-19	17.690000534057617
8206	CMCSA	2012-09-20	17.975000381469727
8207	CMCSA	2012-09-21	18.110000610351562
8208	CMCSA	2012-09-24	18.21500015258789
8209	CMCSA	2012-09-25	17.93000030517578
8210	CMCSA	2012-09-26	17.559999465942383
8211	CMCSA	2012-09-27	17.895000457763672
8212	CMCSA	2012-09-28	17.8700008392334
8213	CMCSA	2012-10-01	17.690000534057617
8214	CMCSA	2012-10-02	17.920000076293945
8215	CMCSA	2012-10-03	18.100000381469727
8216	CMCSA	2012-10-04	18.25
8217	CMCSA	2012-10-05	18.270000457763672
8218	CMCSA	2012-10-08	18.104999542236328
8219	CMCSA	2012-10-09	17.65999984741211
8220	CMCSA	2012-10-10	17.579999923706055
8221	CMCSA	2012-10-11	17.565000534057617
8222	CMCSA	2012-10-12	17.889999389648438
8223	CMCSA	2012-10-15	18.21500015258789
8224	CMCSA	2012-10-16	18.334999084472656
8225	CMCSA	2012-10-17	18.559999465942383
8226	CMCSA	2012-10-18	18.645000457763672
8227	CMCSA	2012-10-19	18.475000381469727
8228	CMCSA	2012-10-22	18.514999389648438
8229	CMCSA	2012-10-23	18.21500015258789
8230	CMCSA	2012-10-24	18.209999084472656
8231	CMCSA	2012-10-25	18.18000030517578
8232	CMCSA	2012-10-26	18.780000686645508
8233	CMCSA	2012-10-31	18.764999389648438
8234	CMCSA	2012-11-01	18.774999618530273
8235	CMCSA	2012-11-02	18.80500030517578
8236	CMCSA	2012-11-05	18.71500015258789
8237	CMCSA	2012-11-06	18.584999084472656
8238	CMCSA	2012-11-07	18.290000915527344
8239	CMCSA	2012-11-08	18.100000381469727
8240	CMCSA	2012-11-09	18.059999465942383
8241	CMCSA	2012-11-12	18.084999084472656
8242	CMCSA	2012-11-13	18.05500030517578
8243	CMCSA	2012-11-14	17.700000762939453
8244	CMCSA	2012-11-15	17.56999969482422
8245	CMCSA	2012-11-16	17.725000381469727
8246	CMCSA	2012-11-19	18.0049991607666
8247	CMCSA	2012-11-20	18.280000686645508
8248	CMCSA	2012-11-21	18.2450008392334
8249	CMCSA	2012-11-23	18.454999923706055
8250	CMCSA	2012-11-26	18.315000534057617
8251	CMCSA	2012-11-27	18.145000457763672
8252	CMCSA	2012-11-28	18.329999923706055
8253	CMCSA	2012-11-29	18.43000030517578
8254	CMCSA	2012-11-30	18.600000381469727
8255	CMCSA	2012-12-03	18.540000915527344
8256	CMCSA	2012-12-04	18.600000381469727
8257	CMCSA	2012-12-05	18.440000534057617
8258	CMCSA	2012-12-06	18.56999969482422
8259	CMCSA	2012-12-07	18.514999389648438
8260	CMCSA	2012-12-10	18.625
8261	CMCSA	2012-12-11	18.700000762939453
8262	CMCSA	2012-12-12	18.709999084472656
8263	CMCSA	2012-12-13	18.469999313354492
8264	CMCSA	2012-12-14	18.270000457763672
8265	CMCSA	2012-12-17	18.770000457763672
8266	CMCSA	2012-12-18	19.024999618530273
8267	CMCSA	2012-12-19	19.0049991607666
8268	CMCSA	2012-12-20	19.045000076293945
8269	CMCSA	2012-12-21	18.614999771118164
8270	CMCSA	2012-12-24	18.68000030517578
8271	CMCSA	2012-12-26	18.649999618530273
8272	CMCSA	2012-12-27	18.4950008392334
8273	CMCSA	2012-12-28	18.270000457763672
8274	CMCSA	2012-12-31	18.68000030517578
8275	CMCSA	2013-01-02	19.260000228881836
8276	CMCSA	2013-01-03	19.045000076293945
8277	CMCSA	2013-01-04	19.03499984741211
8278	CMCSA	2013-01-07	18.950000762939453
8279	CMCSA	2013-01-08	19.079999923706055
8280	CMCSA	2013-01-09	19.209999084472656
8281	CMCSA	2013-01-10	19.25
8282	CMCSA	2013-01-11	19.229999542236328
8283	CMCSA	2013-01-14	19.459999084472656
8284	CMCSA	2013-01-15	19.600000381469727
8285	CMCSA	2013-01-16	19.59000015258789
8286	CMCSA	2013-01-17	19.975000381469727
8287	CMCSA	2013-01-18	20.135000228881836
8288	CMCSA	2013-01-22	19.905000686645508
8289	CMCSA	2013-01-23	20.0
8290	CMCSA	2013-01-24	19.790000915527344
8291	CMCSA	2013-01-25	19.8799991607666
8292	CMCSA	2013-01-28	19.78499984741211
8293	CMCSA	2013-01-29	19.55500030517578
8294	CMCSA	2013-01-30	19.514999389648438
8295	CMCSA	2013-01-31	19.040000915527344
8296	CMCSA	2013-02-01	19.299999237060547
8297	CMCSA	2013-02-04	19.094999313354492
8298	CMCSA	2013-02-05	19.6200008392334
8299	CMCSA	2013-02-06	19.364999771118164
8300	CMCSA	2013-02-07	19.309999465942383
8301	CMCSA	2013-02-08	19.375
8302	CMCSA	2013-02-11	19.31999969482422
8303	CMCSA	2013-02-12	19.485000610351562
8304	CMCSA	2013-02-13	20.065000534057617
8305	CMCSA	2013-02-14	20.170000076293945
8306	CMCSA	2013-02-15	20.6200008392334
8307	CMCSA	2013-02-19	20.725000381469727
8308	CMCSA	2013-02-20	20.475000381469727
8309	CMCSA	2013-02-21	20.040000915527344
8310	CMCSA	2013-02-22	19.954999923706055
8311	CMCSA	2013-02-25	19.704999923706055
8312	CMCSA	2013-02-26	19.844999313354492
8313	CMCSA	2013-02-27	20.075000762939453
8314	CMCSA	2013-02-28	19.895000457763672
8315	CMCSA	2013-03-01	20.014999389648438
8316	CMCSA	2013-03-04	20.190000534057617
8317	CMCSA	2013-03-05	20.475000381469727
8318	CMCSA	2013-03-06	20.424999237060547
8319	CMCSA	2013-03-07	20.309999465942383
8320	CMCSA	2013-03-08	20.5
8321	CMCSA	2013-03-11	20.565000534057617
8322	CMCSA	2013-03-12	20.360000610351562
8323	CMCSA	2013-03-13	20.295000076293945
8324	CMCSA	2013-03-14	20.579999923706055
8325	CMCSA	2013-03-15	20.354999542236328
8326	CMCSA	2013-03-18	20.184999465942383
8327	CMCSA	2013-03-19	20.065000534057617
8328	CMCSA	2013-03-20	20.489999771118164
8329	CMCSA	2013-03-21	20.200000762939453
8330	CMCSA	2013-03-22	20.610000610351562
8331	CMCSA	2013-03-25	20.860000610351562
8332	CMCSA	2013-03-26	20.735000610351562
8333	CMCSA	2013-03-27	20.875
8334	CMCSA	2013-03-28	20.989999771118164
8335	CMCSA	2013-04-01	20.690000534057617
8336	CMCSA	2013-04-02	21.149999618530273
8337	CMCSA	2013-04-03	20.90999984741211
8338	CMCSA	2013-04-04	21.059999465942383
8339	CMCSA	2013-04-05	20.780000686645508
8340	CMCSA	2013-04-08	20.815000534057617
8341	CMCSA	2013-04-09	20.639999389648438
8342	CMCSA	2013-04-10	20.809999465942383
8343	CMCSA	2013-04-11	20.905000686645508
8344	CMCSA	2013-04-12	21.0
8345	CMCSA	2013-04-15	20.575000762939453
8346	CMCSA	2013-04-16	20.704999923706055
8347	CMCSA	2013-04-17	20.309999465942383
8348	CMCSA	2013-04-18	19.9950008392334
8349	CMCSA	2013-04-19	20.280000686645508
8350	CMCSA	2013-04-22	20.235000610351562
8351	CMCSA	2013-04-23	20.450000762939453
8352	CMCSA	2013-04-24	20.334999084472656
8353	CMCSA	2013-04-25	20.375
8354	CMCSA	2013-04-26	20.684999465942383
8355	CMCSA	2013-04-29	20.7450008392334
8356	CMCSA	2013-04-30	20.649999618530273
8357	CMCSA	2013-05-01	20.93000030517578
8358	CMCSA	2013-05-02	21.05500030517578
8359	CMCSA	2013-05-03	21.270000457763672
8360	CMCSA	2013-05-06	21.389999389648438
8361	CMCSA	2013-05-07	21.524999618530273
8362	CMCSA	2013-05-08	21.639999389648438
8363	CMCSA	2013-05-09	21.479999542236328
8364	CMCSA	2013-05-10	21.540000915527344
8365	CMCSA	2013-05-13	21.594999313354492
8366	CMCSA	2013-05-14	21.665000915527344
8367	CMCSA	2013-05-15	21.864999771118164
8368	CMCSA	2013-05-16	21.434999465942383
8369	CMCSA	2013-05-17	21.31999969482422
8370	CMCSA	2013-05-20	20.760000228881836
8371	CMCSA	2013-05-21	21.114999771118164
8372	CMCSA	2013-05-22	20.889999389648438
8373	CMCSA	2013-05-23	20.90999984741211
8374	CMCSA	2013-05-24	20.975000381469727
8375	CMCSA	2013-05-28	20.90999984741211
8376	CMCSA	2013-05-29	20.395000457763672
8377	CMCSA	2013-05-30	20.475000381469727
8378	CMCSA	2013-05-31	20.084999084472656
8379	CMCSA	2013-06-03	20.229999542236328
8380	CMCSA	2013-06-04	20.459999084472656
8381	CMCSA	2013-06-05	20.094999313354492
8382	CMCSA	2013-06-06	20.1200008392334
8383	CMCSA	2013-06-07	20.59000015258789
8384	CMCSA	2013-06-10	20.334999084472656
8385	CMCSA	2013-06-11	20.079999923706055
8386	CMCSA	2013-06-12	19.760000228881836
8387	CMCSA	2013-06-13	19.875
8388	CMCSA	2013-06-14	19.8700008392334
8389	CMCSA	2013-06-17	20.040000915527344
8390	CMCSA	2013-06-18	20.19499969482422
8391	CMCSA	2013-06-19	20.104999542236328
8392	CMCSA	2013-06-20	19.454999923706055
8393	CMCSA	2013-06-21	19.885000228881836
8394	CMCSA	2013-06-24	19.889999389648438
8395	CMCSA	2013-06-25	20.084999084472656
8396	CMCSA	2013-06-26	20.094999313354492
8397	CMCSA	2013-06-27	20.149999618530273
8398	CMCSA	2013-06-28	20.875
8399	CMCSA	2013-07-01	20.329999923706055
8400	CMCSA	2013-07-02	20.375
8401	CMCSA	2013-07-03	20.575000762939453
8402	CMCSA	2013-07-05	20.850000381469727
8403	CMCSA	2013-07-08	21.204999923706055
8404	CMCSA	2013-07-09	21.334999084472656
8405	CMCSA	2013-07-10	21.454999923706055
8406	CMCSA	2013-07-11	22.229999542236328
8407	CMCSA	2013-07-12	22.34000015258789
8408	CMCSA	2013-07-15	22.075000762939453
8409	CMCSA	2013-07-16	21.9950008392334
8410	CMCSA	2013-07-17	21.934999465942383
8411	CMCSA	2013-07-18	22.170000076293945
8412	CMCSA	2013-07-19	22.28499984741211
8413	CMCSA	2013-07-22	22.46500015258789
8414	CMCSA	2013-07-23	22.56999969482422
8415	CMCSA	2013-07-24	22.479999542236328
8416	CMCSA	2013-07-25	22.084999084472656
8417	CMCSA	2013-07-26	21.864999771118164
8418	CMCSA	2013-07-29	21.700000762939453
8419	CMCSA	2013-07-30	21.354999542236328
8420	CMCSA	2013-07-31	22.540000915527344
8421	CMCSA	2013-08-01	22.920000076293945
8422	CMCSA	2013-08-02	22.860000610351562
8423	CMCSA	2013-08-05	22.815000534057617
8424	CMCSA	2013-08-06	22.4950008392334
8425	CMCSA	2013-08-07	22.59000015258789
8426	CMCSA	2013-08-08	22.469999313354492
8427	CMCSA	2013-08-09	22.309999465942383
8428	CMCSA	2013-08-12	22.389999389648438
8429	CMCSA	2013-08-13	22.424999237060547
8430	CMCSA	2013-08-14	21.93000030517578
8431	CMCSA	2013-08-15	21.5049991607666
8432	CMCSA	2013-08-16	21.270000457763672
8433	CMCSA	2013-08-19	21.094999313354492
8434	CMCSA	2013-08-20	21.344999313354492
8435	CMCSA	2013-08-21	20.915000915527344
8436	CMCSA	2013-08-22	21.010000228881836
8437	CMCSA	2013-08-23	20.93000030517578
8438	CMCSA	2013-08-26	20.719999313354492
8439	CMCSA	2013-08-27	20.899999618530273
8440	CMCSA	2013-08-28	20.959999084472656
8441	CMCSA	2013-08-29	21.219999313354492
8442	CMCSA	2013-08-30	21.045000076293945
8443	CMCSA	2013-09-03	21.3700008392334
8444	CMCSA	2013-09-04	21.530000686645508
8445	CMCSA	2013-09-05	21.270000457763672
8446	CMCSA	2013-09-06	21.239999771118164
8447	CMCSA	2013-09-09	21.149999618530273
8448	CMCSA	2013-09-10	21.420000076293945
8449	CMCSA	2013-09-11	21.899999618530273
8450	CMCSA	2013-09-12	21.7450008392334
8451	CMCSA	2013-09-13	21.985000610351562
8452	CMCSA	2013-09-16	22.209999084472656
8453	CMCSA	2013-09-17	22.225000381469727
8454	CMCSA	2013-09-18	22.135000228881836
8455	CMCSA	2013-09-19	22.204999923706055
8456	CMCSA	2013-09-20	22.200000762939453
8457	CMCSA	2013-09-23	21.969999313354492
8458	CMCSA	2013-09-24	21.844999313354492
8459	CMCSA	2013-09-25	21.625
8460	CMCSA	2013-09-26	22.049999237060547
8461	CMCSA	2013-09-27	22.3700008392334
8462	CMCSA	2013-09-30	22.559999465942383
8463	CMCSA	2013-10-01	22.80500030517578
8464	CMCSA	2013-10-02	22.725000381469727
8465	CMCSA	2013-10-03	22.5049991607666
8466	CMCSA	2013-10-04	22.81999969482422
8467	CMCSA	2013-10-07	22.549999237060547
8468	CMCSA	2013-10-08	22.309999465942383
8469	CMCSA	2013-10-09	22.165000915527344
8470	CMCSA	2013-10-10	22.674999237060547
8471	CMCSA	2013-10-11	23.030000686645508
8472	CMCSA	2013-10-14	23.229999542236328
8473	CMCSA	2013-10-15	23.19499969482422
8474	CMCSA	2013-10-16	23.489999771118164
8475	CMCSA	2013-10-17	23.735000610351562
8476	CMCSA	2013-10-18	23.520000457763672
8477	CMCSA	2013-10-21	23.545000076293945
8478	CMCSA	2013-10-22	23.68000030517578
8479	CMCSA	2013-10-23	23.479999542236328
8480	CMCSA	2013-10-24	23.8799991607666
8481	CMCSA	2013-10-25	24.084999084472656
8482	CMCSA	2013-10-28	24.114999771118164
8483	CMCSA	2013-10-29	23.854999542236328
8484	CMCSA	2013-10-30	23.545000076293945
8485	CMCSA	2013-10-31	23.799999237060547
8486	CMCSA	2013-11-01	24.325000762939453
8487	CMCSA	2013-11-04	24.09000015258789
8488	CMCSA	2013-11-05	23.920000076293945
8489	CMCSA	2013-11-06	23.905000686645508
8490	CMCSA	2013-11-07	23.6200008392334
8491	CMCSA	2013-11-08	24.09000015258789
8492	CMCSA	2013-11-11	23.674999237060547
8493	CMCSA	2013-11-12	23.489999771118164
8494	CMCSA	2013-11-13	23.69499969482422
8495	CMCSA	2013-11-14	23.844999313354492
8496	CMCSA	2013-11-15	23.864999771118164
8497	CMCSA	2013-11-18	23.690000534057617
8498	CMCSA	2013-11-19	23.729999542236328
8499	CMCSA	2013-11-20	23.424999237060547
8500	CMCSA	2013-11-21	23.725000381469727
8501	CMCSA	2013-11-22	24.760000228881836
8502	CMCSA	2013-11-25	24.954999923706055
8503	CMCSA	2013-11-26	24.889999389648438
8504	CMCSA	2013-11-27	24.889999389648438
8505	CMCSA	2013-11-29	24.934999465942383
8506	CMCSA	2013-12-02	24.559999465942383
8507	CMCSA	2013-12-03	24.385000228881836
8508	CMCSA	2013-12-04	24.440000534057617
8509	CMCSA	2013-12-05	24.540000915527344
8510	CMCSA	2013-12-06	24.635000228881836
8511	CMCSA	2013-12-09	24.56999969482422
8512	CMCSA	2013-12-10	24.69499969482422
8513	CMCSA	2013-12-11	24.329999923706055
8514	CMCSA	2013-12-12	24.334999084472656
8515	CMCSA	2013-12-13	24.5049991607666
8516	CMCSA	2013-12-16	24.6200008392334
8517	CMCSA	2013-12-17	24.524999618530273
8518	CMCSA	2013-12-18	25.135000228881836
8519	CMCSA	2013-12-19	25.389999389648438
8520	CMCSA	2013-12-20	25.469999313354492
8521	CMCSA	2013-12-23	25.4950008392334
8522	CMCSA	2013-12-24	25.639999389648438
8523	CMCSA	2013-12-26	25.7549991607666
8524	CMCSA	2013-12-27	25.895000457763672
8525	CMCSA	2013-12-30	25.934999465942383
8526	CMCSA	2013-12-31	25.985000610351562
8527	CMCSA	2014-01-02	25.725000381469727
8528	CMCSA	2014-01-03	25.53499984741211
8529	CMCSA	2014-01-06	25.510000228881836
8530	CMCSA	2014-01-07	26.415000915527344
8531	CMCSA	2014-01-08	26.375
8532	CMCSA	2014-01-09	26.440000534057617
8533	CMCSA	2014-01-10	26.770000457763672
8534	CMCSA	2014-01-13	26.079999923706055
8535	CMCSA	2014-01-14	26.405000686645508
8536	CMCSA	2014-01-15	27.03499984741211
8537	CMCSA	2014-01-16	26.770000457763672
8538	CMCSA	2014-01-17	26.770000457763672
8539	CMCSA	2014-01-21	26.655000686645508
8540	CMCSA	2014-01-22	26.8700008392334
8541	CMCSA	2014-01-23	26.540000915527344
8542	CMCSA	2014-01-24	26.200000762939453
8543	CMCSA	2014-01-27	26.2450008392334
8544	CMCSA	2014-01-28	26.674999237060547
8545	CMCSA	2014-01-29	26.530000686645508
8546	CMCSA	2014-01-30	27.094999313354492
8547	CMCSA	2014-01-31	27.225000381469727
8548	CMCSA	2014-02-03	26.385000228881836
8549	CMCSA	2014-02-04	26.760000228881836
8550	CMCSA	2014-02-05	26.690000534057617
8551	CMCSA	2014-02-06	27.014999389648438
8552	CMCSA	2014-02-07	27.31999969482422
8553	CMCSA	2014-02-10	27.174999237060547
8554	CMCSA	2014-02-11	27.5
8555	CMCSA	2014-02-12	27.6200008392334
8556	CMCSA	2014-02-13	26.485000610351562
8557	CMCSA	2014-02-14	26.850000381469727
8558	CMCSA	2014-02-18	26.764999389648438
8559	CMCSA	2014-02-19	25.78499984741211
8560	CMCSA	2014-02-20	25.8799991607666
8561	CMCSA	2014-02-21	25.524999618530273
8562	CMCSA	2014-02-24	25.575000762939453
8563	CMCSA	2014-02-25	25.385000228881836
8564	CMCSA	2014-02-26	25.34000015258789
8565	CMCSA	2014-02-27	25.540000915527344
8566	CMCSA	2014-02-28	25.844999313354492
8567	CMCSA	2014-03-03	25.5
8568	CMCSA	2014-03-04	25.68000030517578
8569	CMCSA	2014-03-05	25.94499969482422
8570	CMCSA	2014-03-06	26.05500030517578
8571	CMCSA	2014-03-07	25.815000534057617
8572	CMCSA	2014-03-10	25.760000228881836
8573	CMCSA	2014-03-11	25.610000610351562
8574	CMCSA	2014-03-12	25.489999771118164
8575	CMCSA	2014-03-13	25.229999542236328
8576	CMCSA	2014-03-14	25.31999969482422
8577	CMCSA	2014-03-17	25.389999389648438
8578	CMCSA	2014-03-18	25.110000610351562
8579	CMCSA	2014-03-19	24.940000534057617
8580	CMCSA	2014-03-20	25.30500030517578
8581	CMCSA	2014-03-21	25.0
8582	CMCSA	2014-03-24	25.149999618530273
8583	CMCSA	2014-03-25	24.834999084472656
8584	CMCSA	2014-03-26	24.809999465942383
8585	CMCSA	2014-03-27	24.549999237060547
8586	CMCSA	2014-03-28	24.780000686645508
8587	CMCSA	2014-03-31	25.020000457763672
8588	CMCSA	2014-04-01	24.96500015258789
8589	CMCSA	2014-04-02	25.450000762939453
8590	CMCSA	2014-04-03	25.559999465942383
8591	CMCSA	2014-04-04	25.09000015258789
8592	CMCSA	2014-04-07	24.540000915527344
8593	CMCSA	2014-04-08	24.424999237060547
8594	CMCSA	2014-04-09	24.895000457763672
8595	CMCSA	2014-04-10	24.209999084472656
8596	CMCSA	2014-04-11	23.979999542236328
8597	CMCSA	2014-04-14	24.329999923706055
8598	CMCSA	2014-04-15	24.204999923706055
8599	CMCSA	2014-04-16	24.584999084472656
8600	CMCSA	2014-04-17	24.549999237060547
8601	CMCSA	2014-04-21	24.940000534057617
8602	CMCSA	2014-04-22	25.415000915527344
8603	CMCSA	2014-04-23	25.604999542236328
8604	CMCSA	2014-04-24	25.684999465942383
8605	CMCSA	2014-04-25	25.485000610351562
8606	CMCSA	2014-04-28	25.850000381469727
8607	CMCSA	2014-04-29	25.774999618530273
8608	CMCSA	2014-04-30	25.8799991607666
8609	CMCSA	2014-05-01	26.05500030517578
8610	CMCSA	2014-05-02	26.014999389648438
8611	CMCSA	2014-05-05	26.229999542236328
8612	CMCSA	2014-05-06	25.905000686645508
8613	CMCSA	2014-05-07	25.8700008392334
8614	CMCSA	2014-05-08	25.549999237060547
8615	CMCSA	2014-05-09	25.5
8616	CMCSA	2014-05-12	25.325000762939453
8617	CMCSA	2014-05-13	25.05500030517578
8618	CMCSA	2014-05-14	24.915000915527344
8619	CMCSA	2014-05-15	25.155000686645508
8620	CMCSA	2014-05-16	25.094999313354492
8621	CMCSA	2014-05-19	25.450000762939453
8622	CMCSA	2014-05-20	25.325000762939453
8623	CMCSA	2014-05-21	25.674999237060547
8624	CMCSA	2014-05-22	25.850000381469727
8625	CMCSA	2014-05-23	25.985000610351562
8626	CMCSA	2014-05-27	26.030000686645508
8627	CMCSA	2014-05-28	25.924999237060547
8628	CMCSA	2014-05-29	26.03499984741211
8629	CMCSA	2014-05-30	26.100000381469727
8630	CMCSA	2014-06-02	26.280000686645508
8631	CMCSA	2014-06-03	26.15999984741211
8632	CMCSA	2014-06-04	26.145000457763672
8633	CMCSA	2014-06-05	26.354999542236328
8634	CMCSA	2014-06-06	26.454999923706055
8635	CMCSA	2014-06-09	26.475000381469727
8636	CMCSA	2014-06-10	26.440000534057617
8637	CMCSA	2014-06-11	26.354999542236328
8638	CMCSA	2014-06-12	26.334999084472656
8639	CMCSA	2014-06-13	26.235000610351562
8640	CMCSA	2014-06-16	26.174999237060547
8641	CMCSA	2014-06-17	26.100000381469727
8642	CMCSA	2014-06-18	26.329999923706055
8643	CMCSA	2014-06-19	26.469999313354492
8644	CMCSA	2014-06-20	26.3700008392334
8645	CMCSA	2014-06-23	26.21500015258789
8646	CMCSA	2014-06-24	26.31999969482422
8647	CMCSA	2014-06-25	26.604999542236328
8648	CMCSA	2014-06-26	26.799999237060547
8649	CMCSA	2014-06-27	27.065000534057617
8650	CMCSA	2014-06-30	26.84000015258789
8651	CMCSA	2014-07-01	27.05500030517578
8652	CMCSA	2014-07-02	27.280000686645508
8653	CMCSA	2014-07-03	27.450000762939453
8654	CMCSA	2014-07-07	27.09000015258789
8655	CMCSA	2014-07-08	26.655000686645508
8656	CMCSA	2014-07-09	27.364999771118164
8657	CMCSA	2014-07-10	27.18000030517578
8658	CMCSA	2014-07-11	27.274999618530273
8659	CMCSA	2014-07-14	27.524999618530273
8660	CMCSA	2014-07-15	27.44499969482422
8661	CMCSA	2014-07-16	27.524999618530273
8662	CMCSA	2014-07-17	27.100000381469727
8663	CMCSA	2014-07-18	27.270000457763672
8664	CMCSA	2014-07-21	26.90999984741211
8665	CMCSA	2014-07-22	27.315000534057617
8666	CMCSA	2014-07-23	27.354999542236328
8667	CMCSA	2014-07-24	27.565000534057617
8668	CMCSA	2014-07-25	27.19499969482422
8669	CMCSA	2014-07-28	27.364999771118164
8670	CMCSA	2014-07-29	27.4950008392334
8671	CMCSA	2014-07-30	27.704999923706055
8672	CMCSA	2014-07-31	26.864999771118164
8673	CMCSA	2014-08-01	26.69499969482422
8674	CMCSA	2014-08-04	26.924999237060547
8675	CMCSA	2014-08-05	26.59000015258789
8676	CMCSA	2014-08-06	26.450000762939453
8677	CMCSA	2014-08-07	26.34000015258789
8678	CMCSA	2014-08-08	26.75
8679	CMCSA	2014-08-11	26.875
8680	CMCSA	2014-08-12	26.899999618530273
8681	CMCSA	2014-08-13	27.05500030517578
8682	CMCSA	2014-08-14	27.184999465942383
8683	CMCSA	2014-08-15	27.315000534057617
8684	CMCSA	2014-08-18	27.364999771118164
8685	CMCSA	2014-08-19	27.25
8686	CMCSA	2014-08-20	27.31999969482422
8687	CMCSA	2014-08-21	27.219999313354492
8688	CMCSA	2014-08-22	27.09000015258789
8689	CMCSA	2014-08-25	27.325000762939453
8690	CMCSA	2014-08-26	27.280000686645508
8691	CMCSA	2014-08-27	27.280000686645508
8692	CMCSA	2014-08-28	27.260000228881836
8693	CMCSA	2014-08-29	27.360000610351562
8694	CMCSA	2014-09-02	27.389999389648438
8695	CMCSA	2014-09-03	27.434999465942383
8696	CMCSA	2014-09-04	27.440000534057617
8697	CMCSA	2014-09-05	27.850000381469727
8698	CMCSA	2014-09-08	27.940000534057617
8699	CMCSA	2014-09-09	28.30500030517578
8700	CMCSA	2014-09-10	28.454999923706055
8701	CMCSA	2014-09-11	28.489999771118164
8702	CMCSA	2014-09-12	28.540000915527344
8703	CMCSA	2014-09-15	28.510000228881836
8704	CMCSA	2014-09-16	28.614999771118164
8705	CMCSA	2014-09-17	28.545000076293945
8706	CMCSA	2014-09-18	28.424999237060547
8707	CMCSA	2014-09-19	28.3700008392334
8708	CMCSA	2014-09-22	27.93000030517578
8709	CMCSA	2014-09-23	27.485000610351562
8710	CMCSA	2014-09-24	27.43000030517578
8711	CMCSA	2014-09-25	26.969999313354492
8712	CMCSA	2014-09-26	27.1200008392334
8713	CMCSA	2014-09-29	27.079999923706055
8714	CMCSA	2014-09-30	26.889999389648438
8715	CMCSA	2014-10-01	26.46500015258789
8716	CMCSA	2014-10-02	26.420000076293945
8717	CMCSA	2014-10-03	26.825000762939453
8718	CMCSA	2014-10-06	26.69499969482422
8719	CMCSA	2014-10-07	26.610000610351562
8720	CMCSA	2014-10-08	27.385000228881836
8721	CMCSA	2014-10-09	26.65999984741211
8722	CMCSA	2014-10-10	26.309999465942383
8723	CMCSA	2014-10-13	25.81999969482422
8724	CMCSA	2014-10-14	25.735000610351562
8725	CMCSA	2014-10-15	25.424999237060547
8726	CMCSA	2014-10-16	24.795000076293945
8727	CMCSA	2014-10-17	25.34000015258789
8728	CMCSA	2014-10-20	25.649999618530273
8729	CMCSA	2014-10-21	26.094999313354492
8730	CMCSA	2014-10-22	25.7450008392334
8731	CMCSA	2014-10-23	26.610000610351562
8732	CMCSA	2014-10-24	27.1299991607666
8733	CMCSA	2014-10-27	27.024999618530273
8734	CMCSA	2014-10-28	27.364999771118164
8735	CMCSA	2014-10-29	27.450000762939453
8736	CMCSA	2014-10-30	27.174999237060547
8737	CMCSA	2014-10-31	27.674999237060547
8738	CMCSA	2014-11-03	27.799999237060547
8739	CMCSA	2014-11-04	27.315000534057617
8740	CMCSA	2014-11-05	27.545000076293945
8741	CMCSA	2014-11-06	27.690000534057617
8742	CMCSA	2014-11-07	27.575000762939453
8743	CMCSA	2014-11-10	26.475000381469727
8744	CMCSA	2014-11-11	26.479999542236328
8745	CMCSA	2014-11-12	26.799999237060547
8746	CMCSA	2014-11-13	27.149999618530273
8747	CMCSA	2014-11-14	27.049999237060547
8748	CMCSA	2014-11-17	27.075000762939453
8749	CMCSA	2014-11-18	27.209999084472656
8750	CMCSA	2014-11-19	27.190000534057617
8751	CMCSA	2014-11-20	27.190000534057617
8752	CMCSA	2014-11-21	27.040000915527344
8753	CMCSA	2014-11-24	27.510000228881836
8754	CMCSA	2014-11-25	28.309999465942383
8755	CMCSA	2014-11-26	28.43000030517578
8756	CMCSA	2014-11-28	28.520000457763672
8757	CMCSA	2014-12-01	28.299999237060547
8758	CMCSA	2014-12-02	28.510000228881836
8759	CMCSA	2014-12-03	28.56999969482422
8760	CMCSA	2014-12-04	28.190000534057617
8761	CMCSA	2014-12-05	28.170000076293945
8762	CMCSA	2014-12-08	28.18000030517578
8763	CMCSA	2014-12-09	28.094999313354492
8764	CMCSA	2014-12-10	27.78499984741211
8765	CMCSA	2014-12-11	27.950000762939453
8766	CMCSA	2014-12-12	27.674999237060547
8767	CMCSA	2014-12-15	27.469999313354492
8768	CMCSA	2014-12-16	27.405000686645508
8769	CMCSA	2014-12-17	27.670000076293945
8770	CMCSA	2014-12-18	28.145000457763672
8771	CMCSA	2014-12-19	28.584999084472656
8772	CMCSA	2014-12-22	28.610000610351562
8773	CMCSA	2014-12-23	28.950000762939453
8774	CMCSA	2014-12-24	29.03499984741211
8775	CMCSA	2014-12-26	29.19499969482422
8776	CMCSA	2014-12-29	29.440000534057617
8777	CMCSA	2014-12-30	29.434999465942383
8778	CMCSA	2014-12-31	29.0049991607666
8779	CMCSA	2015-01-02	28.674999237060547
8780	CMCSA	2015-01-05	27.979999542236328
8781	CMCSA	2015-01-06	27.614999771118164
8782	CMCSA	2015-01-07	27.59000015258789
8783	CMCSA	2015-01-08	28.190000534057617
8784	CMCSA	2015-01-09	28.145000457763672
8785	CMCSA	2015-01-12	28.084999084472656
8786	CMCSA	2015-01-13	28.420000076293945
8787	CMCSA	2015-01-14	27.90999984741211
8788	CMCSA	2015-01-15	28.0
8789	CMCSA	2015-01-16	28.385000228881836
8790	CMCSA	2015-01-20	27.905000686645508
8791	CMCSA	2015-01-21	27.885000228881836
8792	CMCSA	2015-01-22	28.28499984741211
8793	CMCSA	2015-01-23	28.155000686645508
8794	CMCSA	2015-01-26	28.344999313354492
8795	CMCSA	2015-01-27	28.18000030517578
8796	CMCSA	2015-01-28	27.295000076293945
8797	CMCSA	2015-01-29	26.934999465942383
8798	CMCSA	2015-01-30	26.575000762939453
8799	CMCSA	2015-02-02	26.905000686645508
8800	CMCSA	2015-02-03	27.704999923706055
8801	CMCSA	2015-02-04	28.450000762939453
8802	CMCSA	2015-02-05	28.485000610351562
8803	CMCSA	2015-02-06	28.459999084472656
8804	CMCSA	2015-02-09	28.545000076293945
8805	CMCSA	2015-02-10	28.704999923706055
8806	CMCSA	2015-02-11	28.889999389648438
8807	CMCSA	2015-02-12	29.190000534057617
8808	CMCSA	2015-02-13	29.735000610351562
8809	CMCSA	2015-02-17	29.399999618530273
8810	CMCSA	2015-02-18	29.110000610351562
8811	CMCSA	2015-02-19	28.924999237060547
8812	CMCSA	2015-02-20	29.25
8813	CMCSA	2015-02-23	29.104999542236328
8814	CMCSA	2015-02-24	29.584999084472656
8815	CMCSA	2015-02-25	29.809999465942383
8816	CMCSA	2015-02-26	29.575000762939453
8817	CMCSA	2015-02-27	29.690000534057617
8818	CMCSA	2015-03-02	29.934999465942383
8819	CMCSA	2015-03-03	29.979999542236328
8820	CMCSA	2015-03-04	30.21500015258789
8821	CMCSA	2015-03-05	30.165000915527344
8822	CMCSA	2015-03-06	30.184999465942383
8823	CMCSA	2015-03-09	30.28499984741211
8824	CMCSA	2015-03-10	29.350000381469727
8825	CMCSA	2015-03-11	29.030000686645508
8826	CMCSA	2015-03-12	29.665000915527344
8827	CMCSA	2015-03-13	29.524999618530273
8828	CMCSA	2015-03-16	29.875
8829	CMCSA	2015-03-17	29.565000534057617
8830	CMCSA	2015-03-18	29.4950008392334
8831	CMCSA	2015-03-19	29.375
8832	CMCSA	2015-03-20	29.725000381469727
8833	CMCSA	2015-03-23	29.559999465942383
8834	CMCSA	2015-03-24	28.78499984741211
8835	CMCSA	2015-03-25	28.264999389648438
8836	CMCSA	2015-03-26	27.954999923706055
8837	CMCSA	2015-03-27	27.969999313354492
8838	CMCSA	2015-03-30	28.30500030517578
8839	CMCSA	2015-03-31	28.235000610351562
8840	CMCSA	2015-04-01	28.530000686645508
8841	CMCSA	2015-04-02	28.969999313354492
8842	CMCSA	2015-04-06	29.104999542236328
8843	CMCSA	2015-04-07	29.15999984741211
8844	CMCSA	2015-04-08	29.59000015258789
8845	CMCSA	2015-04-09	29.795000076293945
8846	CMCSA	2015-04-10	29.905000686645508
8847	CMCSA	2015-04-13	29.389999389648438
8848	CMCSA	2015-04-14	29.489999771118164
8849	CMCSA	2015-04-15	29.954999923706055
8850	CMCSA	2015-04-16	29.834999084472656
8851	CMCSA	2015-04-17	29.209999084472656
8852	CMCSA	2015-04-20	29.235000610351562
8853	CMCSA	2015-04-21	29.420000076293945
8854	CMCSA	2015-04-22	29.3799991607666
8855	CMCSA	2015-04-23	29.614999771118164
8856	CMCSA	2015-04-24	29.81999969482422
8857	CMCSA	2015-04-27	29.440000534057617
8858	CMCSA	2015-04-28	29.5
8859	CMCSA	2015-04-29	29.170000076293945
8860	CMCSA	2015-04-30	28.8799991607666
8861	CMCSA	2015-05-01	29.204999923706055
8862	CMCSA	2015-05-04	29.389999389648438
8863	CMCSA	2015-05-05	28.989999771118164
8864	CMCSA	2015-05-06	28.829999923706055
8865	CMCSA	2015-05-07	28.959999084472656
8866	CMCSA	2015-05-08	29.204999923706055
8867	CMCSA	2015-05-11	28.885000228881836
8868	CMCSA	2015-05-12	28.665000915527344
8869	CMCSA	2015-05-13	28.139999389648438
8870	CMCSA	2015-05-14	28.270000457763672
8871	CMCSA	2015-05-15	28.31999969482422
8872	CMCSA	2015-05-18	28.485000610351562
8873	CMCSA	2015-05-19	28.614999771118164
8874	CMCSA	2015-05-20	28.78499984741211
8875	CMCSA	2015-05-21	28.770000457763672
8876	CMCSA	2015-05-22	28.934999465942383
8877	CMCSA	2015-05-26	29.295000076293945
8878	CMCSA	2015-05-27	29.670000076293945
8879	CMCSA	2015-05-28	29.514999389648438
8880	CMCSA	2015-05-29	29.229999542236328
8881	CMCSA	2015-06-01	29.389999389648438
8882	CMCSA	2015-06-02	29.40999984741211
8883	CMCSA	2015-06-03	29.65999984741211
8884	CMCSA	2015-06-04	29.475000381469727
8885	CMCSA	2015-06-05	29.344999313354492
8886	CMCSA	2015-06-08	28.934999465942383
8887	CMCSA	2015-06-09	28.924999237060547
8888	CMCSA	2015-06-10	29.114999771118164
8889	CMCSA	2015-06-11	29.3799991607666
8890	CMCSA	2015-06-12	29.1299991607666
8891	CMCSA	2015-06-15	29.170000076293945
8892	CMCSA	2015-06-16	29.440000534057617
8893	CMCSA	2015-06-17	29.809999465942383
8894	CMCSA	2015-06-18	30.239999771118164
8895	CMCSA	2015-06-19	30.2549991607666
8896	CMCSA	2015-06-22	30.485000610351562
8897	CMCSA	2015-06-23	30.3799991607666
8898	CMCSA	2015-06-24	30.18000030517578
8899	CMCSA	2015-06-25	30.440000534057617
8900	CMCSA	2015-06-26	30.635000228881836
8901	CMCSA	2015-06-29	29.989999771118164
8902	CMCSA	2015-06-30	30.06999969482422
8903	CMCSA	2015-07-01	31.125
8904	CMCSA	2015-07-02	31.170000076293945
8905	CMCSA	2015-07-06	31.05500030517578
8906	CMCSA	2015-07-07	31.2549991607666
8907	CMCSA	2015-07-08	30.844999313354492
8908	CMCSA	2015-07-09	31.0049991607666
8909	CMCSA	2015-07-10	31.594999313354492
8910	CMCSA	2015-07-13	31.860000610351562
8911	CMCSA	2015-07-14	31.6200008392334
8912	CMCSA	2015-07-15	31.875
8913	CMCSA	2015-07-16	32.15999984741211
8914	CMCSA	2015-07-17	32.1349983215332
8915	CMCSA	2015-07-20	32.15999984741211
8916	CMCSA	2015-07-21	32.1349983215332
8917	CMCSA	2015-07-22	32.25
8918	CMCSA	2015-07-23	31.235000610351562
8919	CMCSA	2015-07-24	31.084999084472656
8920	CMCSA	2015-07-27	30.55500030517578
8921	CMCSA	2015-07-28	31.204999923706055
8922	CMCSA	2015-07-29	31.239999771118164
8923	CMCSA	2015-07-30	31.18000030517578
8924	CMCSA	2015-07-31	31.204999923706055
8925	CMCSA	2015-08-03	31.604999542236328
8926	CMCSA	2015-08-04	31.3700008392334
8927	CMCSA	2015-08-05	29.905000686645508
8928	CMCSA	2015-08-06	29.3799991607666
8929	CMCSA	2015-08-07	29.40999984741211
8930	CMCSA	2015-08-10	29.725000381469727
8931	CMCSA	2015-08-11	29.395000457763672
8932	CMCSA	2015-08-12	29.704999923706055
8933	CMCSA	2015-08-13	29.81999969482422
8934	CMCSA	2015-08-14	29.440000534057617
8935	CMCSA	2015-08-17	30.204999923706055
8936	CMCSA	2015-08-18	29.844999313354492
8937	CMCSA	2015-08-19	29.959999084472656
8938	CMCSA	2015-08-20	29.184999465942383
8939	CMCSA	2015-08-21	28.389999389648438
8940	CMCSA	2015-08-24	27.204999923706055
8941	CMCSA	2015-08-25	26.924999237060547
8942	CMCSA	2015-08-26	27.700000762939453
8943	CMCSA	2015-08-27	28.385000228881836
8944	CMCSA	2015-08-28	28.389999389648438
8945	CMCSA	2015-08-31	28.165000915527344
8946	CMCSA	2015-09-01	27.510000228881836
8947	CMCSA	2015-09-02	27.940000534057617
8948	CMCSA	2015-09-03	28.104999542236328
8949	CMCSA	2015-09-04	27.889999389648438
8950	CMCSA	2015-09-08	28.55500030517578
8951	CMCSA	2015-09-09	28.334999084472656
8952	CMCSA	2015-09-10	28.270000457763672
8953	CMCSA	2015-09-11	28.204999923706055
8954	CMCSA	2015-09-14	28.125
8955	CMCSA	2015-09-15	28.56999969482422
8956	CMCSA	2015-09-16	28.8700008392334
8957	CMCSA	2015-09-17	29.229999542236328
8958	CMCSA	2015-09-18	28.709999084472656
8959	CMCSA	2015-09-21	28.94499969482422
8960	CMCSA	2015-09-22	28.854999542236328
8961	CMCSA	2015-09-23	28.684999465942383
8962	CMCSA	2015-09-24	28.40999984741211
8963	CMCSA	2015-09-25	28.270000457763672
8964	CMCSA	2015-09-28	27.405000686645508
8965	CMCSA	2015-09-29	27.56999969482422
8966	CMCSA	2015-09-30	28.440000534057617
8967	CMCSA	2015-10-01	28.704999923706055
8968	CMCSA	2015-10-02	29.360000610351562
8969	CMCSA	2015-10-05	29.809999465942383
8970	CMCSA	2015-10-06	29.485000610351562
8971	CMCSA	2015-10-07	29.850000381469727
8972	CMCSA	2015-10-08	30.489999771118164
8973	CMCSA	2015-10-09	30.2450008392334
8974	CMCSA	2015-10-12	30.135000228881836
8975	CMCSA	2015-10-13	30.079999923706055
8976	CMCSA	2015-10-14	29.969999313354492
8977	CMCSA	2015-10-15	30.5049991607666
8978	CMCSA	2015-10-16	30.65999984741211
8979	CMCSA	2015-10-19	30.780000686645508
8980	CMCSA	2015-10-20	30.774999618530273
8981	CMCSA	2015-10-21	30.55500030517578
8982	CMCSA	2015-10-22	30.850000381469727
8983	CMCSA	2015-10-23	30.989999771118164
8984	CMCSA	2015-10-26	31.09000015258789
8985	CMCSA	2015-10-27	30.770000457763672
8986	CMCSA	2015-10-28	30.969999313354492
8987	CMCSA	2015-10-29	31.530000686645508
8988	CMCSA	2015-10-30	31.309999465942383
8989	CMCSA	2015-11-02	31.3700008392334
8990	CMCSA	2015-11-03	31.280000686645508
8991	CMCSA	2015-11-04	30.729999542236328
8992	CMCSA	2015-11-05	30.905000686645508
8993	CMCSA	2015-11-06	30.80500030517578
8994	CMCSA	2015-11-09	30.674999237060547
8995	CMCSA	2015-11-10	30.78499984741211
8996	CMCSA	2015-11-11	30.774999618530273
8997	CMCSA	2015-11-12	30.7450008392334
8998	CMCSA	2015-11-13	30.114999771118164
8999	CMCSA	2015-11-16	30.674999237060547
9000	CMCSA	2015-11-17	30.565000534057617
9001	CMCSA	2015-11-18	31.280000686645508
9002	CMCSA	2015-11-19	31.309999465942383
9003	CMCSA	2015-11-20	31.450000762939453
9004	CMCSA	2015-11-23	31.065000534057617
9005	CMCSA	2015-11-24	30.829999923706055
9006	CMCSA	2015-11-25	30.700000762939453
9007	CMCSA	2015-11-27	30.795000076293945
9008	CMCSA	2015-11-30	30.43000030517578
9009	CMCSA	2015-12-01	30.875
9010	CMCSA	2015-12-02	30.239999771118164
9011	CMCSA	2015-12-03	29.809999465942383
9012	CMCSA	2015-12-04	30.375
9013	CMCSA	2015-12-07	30.184999465942383
9014	CMCSA	2015-12-08	29.770000457763672
9015	CMCSA	2015-12-09	29.295000076293945
9016	CMCSA	2015-12-10	29.834999084472656
9017	CMCSA	2015-12-11	28.985000610351562
9018	CMCSA	2015-12-14	28.684999465942383
9019	CMCSA	2015-12-15	28.875
9020	CMCSA	2015-12-16	29.350000381469727
9021	CMCSA	2015-12-17	28.704999923706055
9022	CMCSA	2015-12-18	28.200000762939453
9023	CMCSA	2015-12-21	28.229999542236328
9024	CMCSA	2015-12-22	28.44499969482422
9025	CMCSA	2015-12-23	28.584999084472656
9026	CMCSA	2015-12-24	28.649999618530273
9027	CMCSA	2015-12-28	28.594999313354492
9028	CMCSA	2015-12-29	28.780000686645508
9029	CMCSA	2015-12-30	28.354999542236328
9030	CMCSA	2015-12-31	28.21500015258789
9031	CMCSA	2016-01-04	27.81999969482422
9032	CMCSA	2016-01-05	27.825000762939453
9033	CMCSA	2016-01-06	27.610000610351562
9034	CMCSA	2016-01-07	27.30500030517578
9035	CMCSA	2016-01-08	27.334999084472656
9036	CMCSA	2016-01-11	27.360000610351562
9037	CMCSA	2016-01-12	27.434999465942383
9038	CMCSA	2016-01-13	26.774999618530273
9039	CMCSA	2016-01-14	27.524999618530273
9040	CMCSA	2016-01-15	26.94499969482422
9041	CMCSA	2016-01-19	27.125
9042	CMCSA	2016-01-20	26.80500030517578
9043	CMCSA	2016-01-21	27.15999984741211
9044	CMCSA	2016-01-22	27.665000915527344
9045	CMCSA	2016-01-25	27.104999542236328
9046	CMCSA	2016-01-26	27.420000076293945
9047	CMCSA	2016-01-27	27.059999465942383
9048	CMCSA	2016-01-28	27.05500030517578
9049	CMCSA	2016-01-29	27.854999542236328
9050	CMCSA	2016-02-01	27.905000686645508
9051	CMCSA	2016-02-02	27.295000076293945
9052	CMCSA	2016-02-03	28.920000076293945
9053	CMCSA	2016-02-04	29.104999542236328
9054	CMCSA	2016-02-05	29.704999923706055
9055	CMCSA	2016-02-08	29.700000762939453
9056	CMCSA	2016-02-09	29.104999542236328
9057	CMCSA	2016-02-10	27.905000686645508
9058	CMCSA	2016-02-11	28.020000457763672
9059	CMCSA	2016-02-12	28.389999389648438
9060	CMCSA	2016-02-16	28.739999771118164
9061	CMCSA	2016-02-17	28.850000381469727
9062	CMCSA	2016-02-18	28.65999984741211
9063	CMCSA	2016-02-19	28.8799991607666
9064	CMCSA	2016-02-22	29.075000762939453
9065	CMCSA	2016-02-23	28.770000457763672
9066	CMCSA	2016-02-24	29.200000762939453
9067	CMCSA	2016-02-25	29.264999389648438
9068	CMCSA	2016-02-26	28.954999923706055
9069	CMCSA	2016-02-29	28.864999771118164
9070	CMCSA	2016-03-01	29.610000610351562
9071	CMCSA	2016-03-02	29.684999465942383
9072	CMCSA	2016-03-03	29.959999084472656
9073	CMCSA	2016-03-04	29.8700008392334
9074	CMCSA	2016-03-07	29.479999542236328
9075	CMCSA	2016-03-08	29.145000457763672
9076	CMCSA	2016-03-09	29.389999389648438
9077	CMCSA	2016-03-10	29.184999465942383
9078	CMCSA	2016-03-11	29.579999923706055
9079	CMCSA	2016-03-14	29.614999771118164
9080	CMCSA	2016-03-15	29.700000762939453
9081	CMCSA	2016-03-16	29.954999923706055
9082	CMCSA	2016-03-17	30.375
9083	CMCSA	2016-03-18	29.8799991607666
9084	CMCSA	2016-03-21	29.920000076293945
9085	CMCSA	2016-03-22	29.934999465942383
9086	CMCSA	2016-03-23	29.625
9087	CMCSA	2016-03-24	30.0049991607666
9088	CMCSA	2016-03-28	30.045000076293945
9089	CMCSA	2016-03-29	30.375
9090	CMCSA	2016-03-30	30.399999618530273
9091	CMCSA	2016-03-31	30.540000915527344
9092	CMCSA	2016-04-01	30.934999465942383
9093	CMCSA	2016-04-04	30.71500015258789
9094	CMCSA	2016-04-05	30.565000534057617
9095	CMCSA	2016-04-06	31.100000381469727
9096	CMCSA	2016-04-07	30.700000762939453
9097	CMCSA	2016-04-08	30.799999237060547
9098	CMCSA	2016-04-11	30.719999313354492
9099	CMCSA	2016-04-12	30.860000610351562
9100	CMCSA	2016-04-13	30.975000381469727
9101	CMCSA	2016-04-14	30.920000076293945
9102	CMCSA	2016-04-15	30.985000610351562
9103	CMCSA	2016-04-18	31.239999771118164
9104	CMCSA	2016-04-19	31.139999389648438
9105	CMCSA	2016-04-20	30.729999542236328
9106	CMCSA	2016-04-21	30.469999313354492
9107	CMCSA	2016-04-22	30.549999237060547
9108	CMCSA	2016-04-25	30.5
9109	CMCSA	2016-04-26	30.524999618530273
9110	CMCSA	2016-04-27	30.649999618530273
9111	CMCSA	2016-04-28	30.575000762939453
9112	CMCSA	2016-04-29	30.3799991607666
9113	CMCSA	2016-05-02	30.614999771118164
9114	CMCSA	2016-05-03	30.475000381469727
9115	CMCSA	2016-05-04	30.44499969482422
9116	CMCSA	2016-05-05	30.524999618530273
9117	CMCSA	2016-05-06	30.709999084472656
9118	CMCSA	2016-05-09	30.709999084472656
9119	CMCSA	2016-05-10	31.31999969482422
9120	CMCSA	2016-05-11	31.03499984741211
9121	CMCSA	2016-05-12	31.1299991607666
9122	CMCSA	2016-05-13	30.920000076293945
9123	CMCSA	2016-05-16	31.0
9124	CMCSA	2016-05-17	30.21500015258789
9125	CMCSA	2016-05-18	30.190000534057617
9126	CMCSA	2016-05-19	30.125
9127	CMCSA	2016-05-20	30.8799991607666
9128	CMCSA	2016-05-23	30.905000686645508
9129	CMCSA	2016-05-24	31.219999313354492
9130	CMCSA	2016-05-25	31.299999237060547
9131	CMCSA	2016-05-26	31.145000457763672
9132	CMCSA	2016-05-27	31.440000534057617
9133	CMCSA	2016-05-31	31.649999618530273
9134	CMCSA	2016-06-01	31.864999771118164
9135	CMCSA	2016-06-02	31.829999923706055
9136	CMCSA	2016-06-03	31.780000686645508
9137	CMCSA	2016-06-06	31.700000762939453
9138	CMCSA	2016-06-07	31.625
9139	CMCSA	2016-06-08	31.610000610351562
9140	CMCSA	2016-06-09	31.46500015258789
9141	CMCSA	2016-06-10	31.399999618530273
9142	CMCSA	2016-06-13	31.19499969482422
9143	CMCSA	2016-06-14	31.31999969482422
9144	CMCSA	2016-06-15	31.174999237060547
9145	CMCSA	2016-06-16	31.549999237060547
9146	CMCSA	2016-06-17	31.184999465942383
9147	CMCSA	2016-06-20	31.229999542236328
9148	CMCSA	2016-06-21	31.270000457763672
9149	CMCSA	2016-06-22	31.31999969482422
9150	CMCSA	2016-06-23	31.475000381469727
9151	CMCSA	2016-06-24	30.825000762939453
9152	CMCSA	2016-06-27	31.229999542236328
9153	CMCSA	2016-06-28	31.53499984741211
9154	CMCSA	2016-06-29	31.969999313354492
9155	CMCSA	2016-06-30	32.595001220703125
9156	CMCSA	2016-07-01	32.63999938964844
9157	CMCSA	2016-07-05	32.505001068115234
9158	CMCSA	2016-07-06	32.54999923706055
9159	CMCSA	2016-07-07	33.130001068115234
9160	CMCSA	2016-07-08	33.55500030517578
9161	CMCSA	2016-07-11	33.70500183105469
9162	CMCSA	2016-07-12	33.57500076293945
9163	CMCSA	2016-07-13	33.415000915527344
9164	CMCSA	2016-07-14	33.5099983215332
9165	CMCSA	2016-07-15	33.439998626708984
9166	CMCSA	2016-07-18	33.43000030517578
9167	CMCSA	2016-07-19	33.54499816894531
9168	CMCSA	2016-07-20	33.560001373291016
9169	CMCSA	2016-07-21	33.5099983215332
9170	CMCSA	2016-07-22	33.72999954223633
9171	CMCSA	2016-07-25	33.73500061035156
9172	CMCSA	2016-07-26	33.59000015258789
9173	CMCSA	2016-07-27	33.959999084472656
9174	CMCSA	2016-07-28	33.93000030517578
9175	CMCSA	2016-07-29	33.625
9176	CMCSA	2016-08-01	33.77000045776367
9177	CMCSA	2016-08-02	33.45000076293945
9178	CMCSA	2016-08-03	33.41999816894531
9179	CMCSA	2016-08-04	33.59000015258789
9180	CMCSA	2016-08-05	33.69499969482422
9181	CMCSA	2016-08-08	33.53499984741211
9182	CMCSA	2016-08-09	33.45000076293945
9183	CMCSA	2016-08-10	33.61000061035156
9184	CMCSA	2016-08-11	33.84000015258789
9185	CMCSA	2016-08-12	33.755001068115234
9186	CMCSA	2016-08-15	33.7599983215332
9187	CMCSA	2016-08-16	33.654998779296875
9188	CMCSA	2016-08-17	33.8849983215332
9189	CMCSA	2016-08-18	33.70500183105469
9190	CMCSA	2016-08-19	33.14500045776367
9191	CMCSA	2016-08-22	33.220001220703125
9192	CMCSA	2016-08-23	32.83000183105469
9193	CMCSA	2016-08-24	32.845001220703125
9194	CMCSA	2016-08-25	32.779998779296875
9195	CMCSA	2016-08-26	32.755001068115234
9196	CMCSA	2016-08-29	32.83000183105469
9197	CMCSA	2016-08-30	32.775001525878906
9198	CMCSA	2016-08-31	32.630001068115234
9199	CMCSA	2016-09-01	32.94499969482422
9200	CMCSA	2016-09-02	33.08000183105469
9201	CMCSA	2016-09-06	33.16999816894531
9202	CMCSA	2016-09-07	33.17499923706055
9203	CMCSA	2016-09-08	33.08000183105469
9204	CMCSA	2016-09-09	32.55500030517578
9205	CMCSA	2016-09-12	32.880001068115234
9206	CMCSA	2016-09-13	32.3849983215332
9207	CMCSA	2016-09-14	32.584999084472656
9208	CMCSA	2016-09-15	33.119998931884766
9209	CMCSA	2016-09-16	32.959999084472656
9210	CMCSA	2016-09-19	32.92499923706055
9211	CMCSA	2016-09-20	33.1150016784668
9212	CMCSA	2016-09-21	33.58000183105469
9213	CMCSA	2016-09-22	33.650001525878906
9214	CMCSA	2016-09-23	33.57500076293945
9215	CMCSA	2016-09-26	32.904998779296875
9216	CMCSA	2016-09-27	33.084999084472656
9217	CMCSA	2016-09-28	33.34000015258789
9218	CMCSA	2016-09-29	33.125
9219	CMCSA	2016-09-30	33.16999816894531
9220	CMCSA	2016-10-03	33.095001220703125
9221	CMCSA	2016-10-04	32.915000915527344
9222	CMCSA	2016-10-05	32.900001525878906
9223	CMCSA	2016-10-06	32.70500183105469
9224	CMCSA	2016-10-07	32.68000030517578
9225	CMCSA	2016-10-10	32.88999938964844
9226	CMCSA	2016-10-11	32.47999954223633
9227	CMCSA	2016-10-12	32.619998931884766
9228	CMCSA	2016-10-13	32.560001373291016
9229	CMCSA	2016-10-14	32.599998474121094
9230	CMCSA	2016-10-17	32.5099983215332
9231	CMCSA	2016-10-18	32.439998626708984
9232	CMCSA	2016-10-19	32.45500183105469
9233	CMCSA	2016-10-20	32.17499923706055
9234	CMCSA	2016-10-21	32.029998779296875
9235	CMCSA	2016-10-24	32.47999954223633
9236	CMCSA	2016-10-25	32.2599983215332
9237	CMCSA	2016-10-26	31.280000686645508
9238	CMCSA	2016-10-27	30.739999771118164
9239	CMCSA	2016-10-28	30.940000534057617
9240	CMCSA	2016-10-31	30.90999984741211
9241	CMCSA	2016-11-01	30.725000381469727
9242	CMCSA	2016-11-02	30.735000610351562
9243	CMCSA	2016-11-03	30.475000381469727
9244	CMCSA	2016-11-04	30.329999923706055
9245	CMCSA	2016-11-07	30.7549991607666
9246	CMCSA	2016-11-08	31.260000228881836
9247	CMCSA	2016-11-09	31.725000381469727
9248	CMCSA	2016-11-10	32.54999923706055
9249	CMCSA	2016-11-11	33.22999954223633
9250	CMCSA	2016-11-14	33.630001068115234
9251	CMCSA	2016-11-15	33.4900016784668
9252	CMCSA	2016-11-16	33.73500061035156
9253	CMCSA	2016-11-17	34.244998931884766
9254	CMCSA	2016-11-18	34.16999816894531
9255	CMCSA	2016-11-21	34.099998474121094
9256	CMCSA	2016-11-22	34.5099983215332
9257	CMCSA	2016-11-23	34.47999954223633
9258	CMCSA	2016-11-25	34.58000183105469
9259	CMCSA	2016-11-28	34.154998779296875
9260	CMCSA	2016-11-29	35.06999969482422
9261	CMCSA	2016-11-30	34.755001068115234
9262	CMCSA	2016-12-01	34.93000030517578
9263	CMCSA	2016-12-02	34.38999938964844
9264	CMCSA	2016-12-05	34.34000015258789
9265	CMCSA	2016-12-06	34.349998474121094
9266	CMCSA	2016-12-07	34.665000915527344
9267	CMCSA	2016-12-08	34.6150016784668
9268	CMCSA	2016-12-09	34.724998474121094
9269	CMCSA	2016-12-12	34.5
9270	CMCSA	2016-12-13	34.9900016784668
9271	CMCSA	2016-12-14	35.0099983215332
9272	CMCSA	2016-12-15	34.939998626708984
9273	CMCSA	2016-12-16	34.93000030517578
9274	CMCSA	2016-12-19	35.07500076293945
9275	CMCSA	2016-12-20	35.505001068115234
9276	CMCSA	2016-12-21	35.415000915527344
9277	CMCSA	2016-12-22	35.5099983215332
9278	CMCSA	2016-12-23	35.32500076293945
9279	CMCSA	2016-12-27	35.435001373291016
9280	CMCSA	2016-12-28	35.224998474121094
9281	CMCSA	2016-12-29	35.04499816894531
9282	CMCSA	2016-12-30	34.525001525878906
9283	CMCSA	2017-01-03	34.525001525878906
9284	CMCSA	2017-01-04	34.935001373291016
9285	CMCSA	2017-01-05	35.07500076293945
9286	CMCSA	2017-01-06	35.1349983215332
9287	CMCSA	2017-01-09	35.415000915527344
9288	CMCSA	2017-01-10	35.459999084472656
9289	CMCSA	2017-01-11	35.85499954223633
9290	CMCSA	2017-01-12	35.709999084472656
9291	CMCSA	2017-01-13	36.3849983215332
9292	CMCSA	2017-01-17	36.279998779296875
9293	CMCSA	2017-01-18	36.14500045776367
9294	CMCSA	2017-01-19	36.30500030517578
9295	CMCSA	2017-01-20	36.78499984741211
9296	CMCSA	2017-01-23	36.630001068115234
9297	CMCSA	2017-01-24	36.79999923706055
9298	CMCSA	2017-01-25	36.720001220703125
9299	CMCSA	2017-01-26	37.75
9300	CMCSA	2017-01-27	37.974998474121094
9301	CMCSA	2017-01-30	37.66999816894531
9302	CMCSA	2017-01-31	37.709999084472656
9303	CMCSA	2017-02-01	37.80500030517578
9304	CMCSA	2017-02-02	37.54499816894531
9305	CMCSA	2017-02-03	37.630001068115234
9306	CMCSA	2017-02-06	37.27000045776367
9307	CMCSA	2017-02-07	37.43000030517578
9308	CMCSA	2017-02-08	37.345001220703125
9309	CMCSA	2017-02-09	37.51499938964844
9310	CMCSA	2017-02-10	37.57500076293945
9311	CMCSA	2017-02-13	37.85499954223633
9312	CMCSA	2017-02-14	38.04499816894531
9313	CMCSA	2017-02-15	38.29999923706055
9314	CMCSA	2017-02-16	37.994998931884766
9315	CMCSA	2017-02-17	37.65999984741211
9316	CMCSA	2017-02-21	37.88999938964844
9317	CMCSA	2017-02-22	37.939998626708984
9318	CMCSA	2017-02-23	37.650001525878906
9319	CMCSA	2017-02-24	37.88999938964844
9320	CMCSA	2017-02-27	37.529998779296875
9321	CMCSA	2017-02-28	37.41999816894531
9322	CMCSA	2017-03-01	37.59000015258789
9323	CMCSA	2017-03-02	37.45000076293945
9324	CMCSA	2017-03-03	37.220001220703125
9325	CMCSA	2017-03-06	37.439998626708984
9326	CMCSA	2017-03-07	37.41999816894531
9327	CMCSA	2017-03-08	37.11000061035156
9328	CMCSA	2017-03-09	37.380001068115234
9329	CMCSA	2017-03-10	37.31999969482422
9330	CMCSA	2017-03-13	37.29999923706055
9331	CMCSA	2017-03-14	37.40999984741211
9332	CMCSA	2017-03-15	37.75
9333	CMCSA	2017-03-16	37.68000030517578
9334	CMCSA	2017-03-17	37.459999084472656
9335	CMCSA	2017-03-20	37.47999954223633
9336	CMCSA	2017-03-21	37.06999969482422
9337	CMCSA	2017-03-22	37.040000915527344
9338	CMCSA	2017-03-23	37.220001220703125
9339	CMCSA	2017-03-24	37.380001068115234
9340	CMCSA	2017-03-27	37.11000061035156
9341	CMCSA	2017-03-28	37.09000015258789
9342	CMCSA	2017-03-29	37.220001220703125
9343	CMCSA	2017-03-30	37.5099983215332
9344	CMCSA	2017-03-31	37.59000015258789
9345	CMCSA	2017-04-03	37.560001373291016
9346	CMCSA	2017-04-04	37.790000915527344
9347	CMCSA	2017-04-05	37.34000015258789
9348	CMCSA	2017-04-06	38.130001068115234
9349	CMCSA	2017-04-07	38.029998779296875
9350	CMCSA	2017-04-10	37.66999816894531
9351	CMCSA	2017-04-11	37.22999954223633
9352	CMCSA	2017-04-12	37.290000915527344
9353	CMCSA	2017-04-13	37.13999938964844
9354	CMCSA	2017-04-17	37.20000076293945
9355	CMCSA	2017-04-18	37.59000015258789
9356	CMCSA	2017-04-19	37.529998779296875
9357	CMCSA	2017-04-20	38.0
9358	CMCSA	2017-04-21	38.15999984741211
9359	CMCSA	2017-04-24	38.0099983215332
9360	CMCSA	2017-04-25	38.4900016784668
9361	CMCSA	2017-04-26	38.790000915527344
9362	CMCSA	2017-04-27	39.59000015258789
9363	CMCSA	2017-04-28	39.189998626708984
9364	CMCSA	2017-05-01	39.189998626708984
9365	CMCSA	2017-05-02	39.34000015258789
9366	CMCSA	2017-05-03	38.540000915527344
9367	CMCSA	2017-05-04	38.290000915527344
9368	CMCSA	2017-05-05	39.0099983215332
9369	CMCSA	2017-05-08	39.20000076293945
9370	CMCSA	2017-05-09	39.08000183105469
9371	CMCSA	2017-05-10	39.099998474121094
9372	CMCSA	2017-05-11	39.2599983215332
9373	CMCSA	2017-05-12	38.97999954223633
9374	CMCSA	2017-05-15	38.970001220703125
9375	CMCSA	2017-05-16	38.81999969482422
9376	CMCSA	2017-05-17	38.099998474121094
9377	CMCSA	2017-05-18	38.66999816894531
9378	CMCSA	2017-05-19	38.849998474121094
9379	CMCSA	2017-05-22	39.4900016784668
9380	CMCSA	2017-05-23	39.779998779296875
9381	CMCSA	2017-05-24	40.33000183105469
9382	CMCSA	2017-05-25	40.34000015258789
9383	CMCSA	2017-05-26	40.90999984741211
9384	CMCSA	2017-05-30	41.099998474121094
9385	CMCSA	2017-05-31	41.689998626708984
9386	CMCSA	2017-06-01	41.65999984741211
9387	CMCSA	2017-06-02	41.9900016784668
9388	CMCSA	2017-06-05	41.790000915527344
9389	CMCSA	2017-06-06	41.720001220703125
9390	CMCSA	2017-06-07	41.88999938964844
9391	CMCSA	2017-06-08	40.939998626708984
9392	CMCSA	2017-06-09	40.689998626708984
9393	CMCSA	2017-06-12	40.970001220703125
9394	CMCSA	2017-06-13	41.220001220703125
9395	CMCSA	2017-06-14	41.09000015258789
9396	CMCSA	2017-06-15	41.439998626708984
9397	CMCSA	2017-06-16	41.279998779296875
9398	CMCSA	2017-06-19	41.79999923706055
9399	CMCSA	2017-06-20	40.38999938964844
9400	CMCSA	2017-06-21	40.279998779296875
9401	CMCSA	2017-06-22	39.939998626708984
9402	CMCSA	2017-06-23	39.5
9403	CMCSA	2017-06-26	39.59000015258789
9404	CMCSA	2017-06-27	39.25
9405	CMCSA	2017-06-28	39.86000061035156
9406	CMCSA	2017-06-29	38.869998931884766
9407	CMCSA	2017-06-30	38.91999816894531
9408	CMCSA	2017-07-03	38.36000061035156
9409	CMCSA	2017-07-05	38.709999084472656
9410	CMCSA	2017-07-06	38.25
9411	CMCSA	2017-07-07	38.56999969482422
9412	CMCSA	2017-07-10	38.7599983215332
9413	CMCSA	2017-07-11	38.77000045776367
9414	CMCSA	2017-07-12	39.02000045776367
9415	CMCSA	2017-07-13	39.310001373291016
9416	CMCSA	2017-07-14	39.20000076293945
9417	CMCSA	2017-07-17	39.20000076293945
9418	CMCSA	2017-07-18	39.18000030517578
9419	CMCSA	2017-07-19	39.34000015258789
9420	CMCSA	2017-07-20	39.4900016784668
9421	CMCSA	2017-07-21	39.630001068115234
9422	CMCSA	2017-07-24	39.470001220703125
9423	CMCSA	2017-07-25	39.75
9424	CMCSA	2017-07-26	39.349998474121094
9425	CMCSA	2017-07-27	39.43000030517578
9426	CMCSA	2017-07-28	39.52000045776367
9427	CMCSA	2017-07-31	40.45000076293945
9428	CMCSA	2017-08-01	40.34000015258789
9429	CMCSA	2017-08-02	40.0099983215332
9430	CMCSA	2017-08-03	39.70000076293945
9431	CMCSA	2017-08-04	39.599998474121094
9432	CMCSA	2017-08-07	39.61000061035156
9433	CMCSA	2017-08-08	39.91999816894531
9434	CMCSA	2017-08-09	40.630001068115234
9435	CMCSA	2017-08-10	40.72999954223633
9436	CMCSA	2017-08-11	41.11000061035156
9437	CMCSA	2017-08-14	41.900001525878906
9438	CMCSA	2017-08-15	41.5
9439	CMCSA	2017-08-16	41.2400016784668
9440	CMCSA	2017-08-17	40.27000045776367
9441	CMCSA	2017-08-18	40.52000045776367
9442	CMCSA	2017-08-21	40.79999923706055
9443	CMCSA	2017-08-22	41.349998474121094
9444	CMCSA	2017-08-23	40.650001525878906
9445	CMCSA	2017-08-24	40.13999938964844
9446	CMCSA	2017-08-25	40.20000076293945
9447	CMCSA	2017-08-28	40.34000015258789
9448	CMCSA	2017-08-29	40.15999984741211
9449	CMCSA	2017-08-30	40.81999969482422
9450	CMCSA	2017-08-31	40.61000061035156
9451	CMCSA	2017-09-01	41.060001373291016
9452	CMCSA	2017-09-05	40.66999816894531
9453	CMCSA	2017-09-06	41.16999816894531
9454	CMCSA	2017-09-07	38.599998474121094
9455	CMCSA	2017-09-08	38.209999084472656
9456	CMCSA	2017-09-11	37.83000183105469
9457	CMCSA	2017-09-12	37.900001525878906
9458	CMCSA	2017-09-13	37.959999084472656
9459	CMCSA	2017-09-14	37.599998474121094
9460	CMCSA	2017-09-15	36.93000030517578
9461	CMCSA	2017-09-18	37.11000061035156
9462	CMCSA	2017-09-19	37.29999923706055
9463	CMCSA	2017-09-20	37.459999084472656
9464	CMCSA	2017-09-21	37.470001220703125
9465	CMCSA	2017-09-22	38.099998474121094
9466	CMCSA	2017-09-25	37.90999984741211
9467	CMCSA	2017-09-26	37.810001373291016
9468	CMCSA	2017-09-27	38.529998779296875
9469	CMCSA	2017-09-28	37.81999969482422
9470	CMCSA	2017-09-29	38.47999954223633
9471	CMCSA	2017-10-02	37.970001220703125
9472	CMCSA	2017-10-03	38.29999923706055
9473	CMCSA	2017-10-04	38.59000015258789
9474	CMCSA	2017-10-05	38.349998474121094
9475	CMCSA	2017-10-06	38.0099983215332
9476	CMCSA	2017-10-09	37.79999923706055
9477	CMCSA	2017-10-10	37.689998626708984
9478	CMCSA	2017-10-11	37.41999816894531
9479	CMCSA	2017-10-12	35.95000076293945
9480	CMCSA	2017-10-13	36.0099983215332
9481	CMCSA	2017-10-16	36.61000061035156
9482	CMCSA	2017-10-17	36.470001220703125
9483	CMCSA	2017-10-18	36.20000076293945
9484	CMCSA	2017-10-19	36.900001525878906
9485	CMCSA	2017-10-20	37.220001220703125
9486	CMCSA	2017-10-23	36.54999923706055
9487	CMCSA	2017-10-24	36.5
9488	CMCSA	2017-10-25	36.83000183105469
9489	CMCSA	2017-10-26	36.27000045776367
9490	CMCSA	2017-10-27	36.790000915527344
9491	CMCSA	2017-10-30	36.5
9492	CMCSA	2017-10-31	36.029998779296875
9493	CMCSA	2017-11-01	36.08000183105469
9494	CMCSA	2017-11-02	35.150001525878906
9495	CMCSA	2017-11-03	35.68000030517578
9496	CMCSA	2017-11-06	35.540000915527344
9497	CMCSA	2017-11-07	36.38999938964844
9498	CMCSA	2017-11-08	36.209999084472656
9499	CMCSA	2017-11-09	36.560001373291016
9500	CMCSA	2017-11-10	36.849998474121094
9501	CMCSA	2017-11-13	37.25
9502	CMCSA	2017-11-14	36.86000061035156
9503	CMCSA	2017-11-15	37.18000030517578
9504	CMCSA	2017-11-16	37.06999969482422
9505	CMCSA	2017-11-17	36.15999984741211
9506	CMCSA	2017-11-20	35.83000183105469
9507	CMCSA	2017-11-21	36.41999816894531
9508	CMCSA	2017-11-22	36.40999984741211
9509	CMCSA	2017-11-24	35.869998931884766
9510	CMCSA	2017-11-27	35.54999923706055
9511	CMCSA	2017-11-28	36.25
9512	CMCSA	2017-11-29	37.189998626708984
9513	CMCSA	2017-11-30	37.540000915527344
9514	CMCSA	2017-12-01	38.43000030517578
9515	CMCSA	2017-12-04	40.31999969482422
9516	CMCSA	2017-12-05	39.52000045776367
9517	CMCSA	2017-12-06	38.630001068115234
9518	CMCSA	2017-12-07	37.88999938964844
9519	CMCSA	2017-12-08	37.95000076293945
9520	CMCSA	2017-12-11	38.439998626708984
9521	CMCSA	2017-12-12	39.5099983215332
9522	CMCSA	2017-12-13	38.58000183105469
9523	CMCSA	2017-12-14	39.119998931884766
9524	CMCSA	2017-12-15	39.709999084472656
9525	CMCSA	2017-12-18	39.540000915527344
9526	CMCSA	2017-12-19	39.13999938964844
9527	CMCSA	2017-12-20	39.380001068115234
9528	CMCSA	2017-12-21	40.810001373291016
9529	CMCSA	2017-12-22	40.779998779296875
9530	CMCSA	2017-12-26	40.81999969482422
9531	CMCSA	2017-12-27	40.40999984741211
9532	CMCSA	2017-12-28	40.290000915527344
9533	CMCSA	2017-12-29	40.04999923706055
9534	CMCSA	2018-01-02	41.06999969482422
9535	CMCSA	2018-01-03	40.40999984741211
9536	CMCSA	2018-01-04	40.66999816894531
9537	CMCSA	2018-01-05	41.040000915527344
9538	CMCSA	2018-01-08	40.47999954223633
9539	CMCSA	2018-01-09	40.61000061035156
9540	CMCSA	2018-01-10	41.09000015258789
9541	CMCSA	2018-01-11	42.599998474121094
9542	CMCSA	2018-01-12	42.439998626708984
9543	CMCSA	2018-01-16	41.81999969482422
9544	CMCSA	2018-01-17	41.68000030517578
9545	CMCSA	2018-01-18	41.849998474121094
9546	CMCSA	2018-01-19	42.5
9547	CMCSA	2018-01-22	42.88999938964844
9548	CMCSA	2018-01-23	42.439998626708984
9549	CMCSA	2018-01-24	42.9900016784668
9550	CMCSA	2018-01-25	42.13999938964844
9551	CMCSA	2018-01-26	42.79999923706055
9552	CMCSA	2018-01-29	41.97999954223633
9553	CMCSA	2018-01-30	42.34000015258789
9554	CMCSA	2018-01-31	42.529998779296875
9555	CMCSA	2018-02-01	41.88999938964844
9556	CMCSA	2018-02-02	41.11000061035156
9557	CMCSA	2018-02-05	39.20000076293945
9558	CMCSA	2018-02-06	39.66999816894531
9559	CMCSA	2018-02-07	40.150001525878906
9560	CMCSA	2018-02-08	38.189998626708984
9561	CMCSA	2018-02-09	38.56999969482422
9562	CMCSA	2018-02-12	38.540000915527344
9563	CMCSA	2018-02-13	38.959999084472656
9564	CMCSA	2018-02-14	39.43000030517578
9565	CMCSA	2018-02-15	40.08000183105469
9566	CMCSA	2018-02-16	39.790000915527344
9567	CMCSA	2018-02-20	39.470001220703125
9568	CMCSA	2018-02-21	39.0099983215332
9569	CMCSA	2018-02-22	38.79999923706055
9570	CMCSA	2018-02-23	39.5
9571	CMCSA	2018-02-26	39.58000183105469
9572	CMCSA	2018-02-27	36.65999984741211
9573	CMCSA	2018-02-28	36.209999084472656
9574	CMCSA	2018-03-01	36.540000915527344
9575	CMCSA	2018-03-02	36.4900016784668
9576	CMCSA	2018-03-05	36.779998779296875
9577	CMCSA	2018-03-06	36.869998931884766
9578	CMCSA	2018-03-07	36.119998931884766
9579	CMCSA	2018-03-08	36.880001068115234
9580	CMCSA	2018-03-09	37.130001068115234
9581	CMCSA	2018-03-12	36.959999084472656
9582	CMCSA	2018-03-13	36.43000030517578
9583	CMCSA	2018-03-14	36.02000045776367
9584	CMCSA	2018-03-15	36.150001525878906
9585	CMCSA	2018-03-16	35.83000183105469
9586	CMCSA	2018-03-19	35.29999923706055
9587	CMCSA	2018-03-20	34.56999969482422
9588	CMCSA	2018-03-21	34.4900016784668
9589	CMCSA	2018-03-22	33.22999954223633
9590	CMCSA	2018-03-23	33.16999816894531
9591	CMCSA	2018-03-26	33.540000915527344
9592	CMCSA	2018-03-27	32.9900016784668
9593	CMCSA	2018-03-28	33.279998779296875
9594	CMCSA	2018-03-29	34.16999816894531
9595	CMCSA	2018-04-02	33.52000045776367
9596	CMCSA	2018-04-03	33.470001220703125
9597	CMCSA	2018-04-04	34.310001373291016
9598	CMCSA	2018-04-05	34.599998474121094
9599	CMCSA	2018-04-06	34.119998931884766
9600	CMCSA	2018-04-09	33.95000076293945
9601	CMCSA	2018-04-10	33.86000061035156
9602	CMCSA	2018-04-11	33.560001373291016
9603	CMCSA	2018-04-12	33.130001068115234
9604	CMCSA	2018-04-13	33.02000045776367
9605	CMCSA	2018-04-16	33.529998779296875
9606	CMCSA	2018-04-17	33.27000045776367
9607	CMCSA	2018-04-18	33.27000045776367
9608	CMCSA	2018-04-19	33.47999954223633
9609	CMCSA	2018-04-20	33.209999084472656
9610	CMCSA	2018-04-23	33.869998931884766
9611	CMCSA	2018-04-24	33.349998474121094
9612	CMCSA	2018-04-25	34.2599983215332
9613	CMCSA	2018-04-26	33.33000183105469
9614	CMCSA	2018-04-27	31.809999465942383
9615	CMCSA	2018-04-30	31.389999389648438
9616	CMCSA	2018-05-01	32.060001373291016
9617	CMCSA	2018-05-02	31.299999237060547
9618	CMCSA	2018-05-03	31.010000228881836
9619	CMCSA	2018-05-04	31.959999084472656
9620	CMCSA	2018-05-07	32.38999938964844
9621	CMCSA	2018-05-08	30.59000015258789
9622	CMCSA	2018-05-09	30.729999542236328
9623	CMCSA	2018-05-10	31.559999465942383
9624	CMCSA	2018-05-11	31.899999618530273
9625	CMCSA	2018-05-14	32.13999938964844
9626	CMCSA	2018-05-15	32.0099983215332
9627	CMCSA	2018-05-16	32.54999923706055
9628	CMCSA	2018-05-17	32.40999984741211
9629	CMCSA	2018-05-18	32.720001220703125
9630	CMCSA	2018-05-21	32.34000015258789
9631	CMCSA	2018-05-22	32.5099983215332
9632	CMCSA	2018-05-23	31.8799991607666
9633	CMCSA	2018-05-24	31.6299991607666
9634	CMCSA	2018-05-25	31.75
9635	CMCSA	2018-05-29	31.510000228881836
9636	CMCSA	2018-05-30	31.479999542236328
9637	CMCSA	2018-05-31	31.18000030517578
9638	CMCSA	2018-06-01	31.260000228881836
9639	CMCSA	2018-06-04	31.290000915527344
9640	CMCSA	2018-06-05	31.079999923706055
9641	CMCSA	2018-06-06	32.27000045776367
9642	CMCSA	2018-06-07	32.0
9643	CMCSA	2018-06-08	32.08000183105469
9644	CMCSA	2018-06-11	32.0
9645	CMCSA	2018-06-12	32.380001068115234
9646	CMCSA	2018-06-13	32.31999969482422
9647	CMCSA	2018-06-14	33.81999969482422
9648	CMCSA	2018-06-15	33.880001068115234
9649	CMCSA	2018-06-18	32.58000183105469
9650	CMCSA	2018-06-19	32.810001373291016
9651	CMCSA	2018-06-20	33.38999938964844
9652	CMCSA	2018-06-21	32.790000915527344
9653	CMCSA	2018-06-22	33.810001373291016
9654	CMCSA	2018-06-25	33.119998931884766
9655	CMCSA	2018-06-26	32.779998779296875
9656	CMCSA	2018-06-27	32.290000915527344
9657	CMCSA	2018-06-28	32.630001068115234
9658	CMCSA	2018-06-29	32.810001373291016
9659	CMCSA	2018-07-02	33.16999816894531
9660	CMCSA	2018-07-03	33.09000015258789
9661	CMCSA	2018-07-05	33.119998931884766
9662	CMCSA	2018-07-06	33.58000183105469
9663	CMCSA	2018-07-09	33.560001373291016
9664	CMCSA	2018-07-10	33.34000015258789
9665	CMCSA	2018-07-11	33.77000045776367
9666	CMCSA	2018-07-12	34.54999923706055
9667	CMCSA	2018-07-13	34.70000076293945
9668	CMCSA	2018-07-16	34.970001220703125
9669	CMCSA	2018-07-17	34.27000045776367
9670	CMCSA	2018-07-18	34.040000915527344
9671	CMCSA	2018-07-19	34.90999984741211
9672	CMCSA	2018-07-20	34.29999923706055
9673	CMCSA	2018-07-23	34.16999816894531
9674	CMCSA	2018-07-24	33.38999938964844
9675	CMCSA	2018-07-25	33.41999816894531
9676	CMCSA	2018-07-26	34.75
9677	CMCSA	2018-07-27	35.08000183105469
9678	CMCSA	2018-07-30	35.459999084472656
9679	CMCSA	2018-07-31	35.779998779296875
9680	CMCSA	2018-08-01	35.400001525878906
9681	CMCSA	2018-08-02	34.63999938964844
9682	CMCSA	2018-08-03	35.40999984741211
9683	CMCSA	2018-08-06	35.31999969482422
9684	CMCSA	2018-08-07	35.400001525878906
9685	CMCSA	2018-08-08	35.04999923706055
9686	CMCSA	2018-08-09	35.4900016784668
9687	CMCSA	2018-08-10	35.08000183105469
9688	CMCSA	2018-08-13	35.040000915527344
9689	CMCSA	2018-08-14	35.38999938964844
9690	CMCSA	2018-08-15	34.970001220703125
9691	CMCSA	2018-08-16	35.65999984741211
9692	CMCSA	2018-08-17	35.599998474121094
9693	CMCSA	2018-08-20	35.43000030517578
9694	CMCSA	2018-08-21	35.7400016784668
9695	CMCSA	2018-08-22	35.47999954223633
9696	CMCSA	2018-08-23	35.310001373291016
9697	CMCSA	2018-08-24	36.5
9698	CMCSA	2018-08-27	36.43000030517578
9699	CMCSA	2018-08-28	36.349998474121094
9700	CMCSA	2018-08-29	36.75
9701	CMCSA	2018-08-30	36.68000030517578
9702	CMCSA	2018-08-31	36.9900016784668
9703	CMCSA	2018-09-04	36.380001068115234
9704	CMCSA	2018-09-05	36.279998779296875
9705	CMCSA	2018-09-06	35.91999816894531
9706	CMCSA	2018-09-07	36.16999816894531
9707	CMCSA	2018-09-10	36.36000061035156
9708	CMCSA	2018-09-11	36.29999923706055
9709	CMCSA	2018-09-12	36.09000015258789
9710	CMCSA	2018-09-13	37.040000915527344
9711	CMCSA	2018-09-14	36.959999084472656
9712	CMCSA	2018-09-17	36.959999084472656
9713	CMCSA	2018-09-18	37.7400016784668
9714	CMCSA	2018-09-19	37.31999969482422
9715	CMCSA	2018-09-20	37.810001373291016
9716	CMCSA	2018-09-21	37.900001525878906
9717	CMCSA	2018-09-24	35.630001068115234
9718	CMCSA	2018-09-25	35.400001525878906
9719	CMCSA	2018-09-26	35.369998931884766
9720	CMCSA	2018-09-27	35.220001220703125
9721	CMCSA	2018-09-28	35.40999984741211
9722	CMCSA	2018-10-01	35.52000045776367
9723	CMCSA	2018-10-02	35.70000076293945
9724	CMCSA	2018-10-03	35.189998626708984
9725	CMCSA	2018-10-04	35.209999084472656
9726	CMCSA	2018-10-05	34.560001373291016
9727	CMCSA	2018-10-08	35.18000030517578
9728	CMCSA	2018-10-09	35.439998626708984
9729	CMCSA	2018-10-10	34.279998779296875
9730	CMCSA	2018-10-11	33.66999816894531
9731	CMCSA	2018-10-12	34.619998931884766
9732	CMCSA	2018-10-15	35.09000015258789
9733	CMCSA	2018-10-16	36.0
9734	CMCSA	2018-10-17	36.400001525878906
9735	CMCSA	2018-10-18	35.939998626708984
9736	CMCSA	2018-10-19	35.97999954223633
9737	CMCSA	2018-10-22	35.75
9738	CMCSA	2018-10-23	35.650001525878906
9739	CMCSA	2018-10-24	34.119998931884766
9740	CMCSA	2018-10-25	35.84000015258789
9741	CMCSA	2018-10-26	35.2400016784668
9742	CMCSA	2018-10-29	35.9900016784668
9743	CMCSA	2018-10-30	37.709999084472656
9744	CMCSA	2018-10-31	38.13999938964844
9745	CMCSA	2018-11-01	37.95000076293945
9746	CMCSA	2018-11-02	37.65999984741211
9747	CMCSA	2018-11-05	38.02000045776367
9748	CMCSA	2018-11-06	37.72999954223633
9749	CMCSA	2018-11-07	38.29999923706055
9750	CMCSA	2018-11-08	38.29999923706055
9751	CMCSA	2018-11-09	38.34000015258789
9752	CMCSA	2018-11-12	38.0
9753	CMCSA	2018-11-13	37.720001220703125
9754	CMCSA	2018-11-14	38.290000915527344
9755	CMCSA	2018-11-15	38.4900016784668
9756	CMCSA	2018-11-16	38.59000015258789
9757	CMCSA	2018-11-19	38.18000030517578
9758	CMCSA	2018-11-20	36.7599983215332
9759	CMCSA	2018-11-21	37.5099983215332
9760	CMCSA	2018-11-23	37.38999938964844
9761	CMCSA	2018-11-26	37.77000045776367
9762	CMCSA	2018-11-27	38.36000061035156
9763	CMCSA	2018-11-28	39.060001373291016
9764	CMCSA	2018-11-29	39.41999816894531
9765	CMCSA	2018-11-30	39.0099983215332
9766	CMCSA	2018-12-03	39.150001525878906
9767	CMCSA	2018-12-04	37.689998626708984
9768	CMCSA	2018-12-06	37.880001068115234
9769	CMCSA	2018-12-07	37.40999984741211
9770	CMCSA	2018-12-10	37.349998474121094
9771	CMCSA	2018-12-11	36.84000015258789
9772	CMCSA	2018-12-12	36.97999954223633
9773	CMCSA	2018-12-13	36.7599983215332
9774	CMCSA	2018-12-14	36.34000015258789
9775	CMCSA	2018-12-17	36.209999084472656
9776	CMCSA	2018-12-18	35.650001525878906
9777	CMCSA	2018-12-19	35.189998626708984
9778	CMCSA	2018-12-20	34.619998931884766
9779	CMCSA	2018-12-21	33.75
9780	CMCSA	2018-12-24	33.06999969482422
9781	CMCSA	2018-12-26	34.13999938964844
9782	CMCSA	2018-12-27	34.470001220703125
9783	CMCSA	2018-12-28	34.349998474121094
9784	CMCSA	2018-12-31	34.04999923706055
9785	CMCSA	2019-01-02	34.369998931884766
9786	CMCSA	2019-01-03	34.63999938964844
9787	CMCSA	2019-01-04	35.810001373291016
9788	CMCSA	2019-01-07	35.43000030517578
9789	CMCSA	2019-01-08	35.720001220703125
9790	CMCSA	2019-01-09	36.060001373291016
9791	CMCSA	2019-01-10	35.81999969482422
9792	CMCSA	2019-01-11	35.630001068115234
9793	CMCSA	2019-01-14	35.77000045776367
9794	CMCSA	2019-01-15	35.83000183105469
9795	CMCSA	2019-01-16	35.900001525878906
9796	CMCSA	2019-01-17	35.90999984741211
9797	CMCSA	2019-01-18	36.209999084472656
9798	CMCSA	2019-01-22	34.970001220703125
9799	CMCSA	2019-01-23	36.88999938964844
9800	CMCSA	2019-01-24	36.2400016784668
9801	CMCSA	2019-01-25	35.779998779296875
9802	CMCSA	2019-01-28	35.369998931884766
9803	CMCSA	2019-01-29	36.08000183105469
9804	CMCSA	2019-01-30	35.43000030517578
9805	CMCSA	2019-01-31	36.56999969482422
9806	CMCSA	2019-02-01	36.790000915527344
9807	CMCSA	2019-02-04	36.77000045776367
9808	CMCSA	2019-02-05	37.150001525878906
9809	CMCSA	2019-02-06	37.16999816894531
9810	CMCSA	2019-02-07	37.68000030517578
9811	CMCSA	2019-02-08	37.599998474121094
9812	CMCSA	2019-02-11	37.0
9813	CMCSA	2019-02-12	37.2400016784668
9814	CMCSA	2019-02-13	37.029998779296875
9815	CMCSA	2019-02-14	37.2599983215332
9816	CMCSA	2019-02-15	37.77000045776367
9817	CMCSA	2019-02-19	37.54999923706055
9818	CMCSA	2019-02-20	37.790000915527344
9819	CMCSA	2019-02-21	38.470001220703125
9820	CMCSA	2019-02-22	38.61000061035156
9821	CMCSA	2019-02-25	38.56999969482422
9822	CMCSA	2019-02-26	38.79999923706055
9823	CMCSA	2019-02-27	38.529998779296875
9824	CMCSA	2019-02-28	38.66999816894531
9825	CMCSA	2019-03-01	39.099998474121094
9826	CMCSA	2019-03-04	38.72999954223633
9827	CMCSA	2019-03-05	38.720001220703125
9828	CMCSA	2019-03-06	38.61000061035156
9829	CMCSA	2019-03-07	38.380001068115234
9830	CMCSA	2019-03-08	38.189998626708984
9831	CMCSA	2019-03-11	39.16999816894531
9832	CMCSA	2019-03-12	39.4900016784668
9833	CMCSA	2019-03-13	39.560001373291016
9834	CMCSA	2019-03-14	39.869998931884766
9835	CMCSA	2019-03-15	40.470001220703125
9836	CMCSA	2019-03-18	39.91999816894531
9837	CMCSA	2019-03-19	39.779998779296875
9838	CMCSA	2019-03-20	39.470001220703125
9839	CMCSA	2019-03-21	40.04999923706055
9840	CMCSA	2019-03-22	39.459999084472656
9841	CMCSA	2019-03-25	39.18000030517578
9842	CMCSA	2019-03-26	39.630001068115234
9843	CMCSA	2019-03-27	40.209999084472656
9844	CMCSA	2019-03-28	40.41999816894531
9845	CMCSA	2019-03-29	39.97999954223633
9846	CMCSA	2019-04-01	40.310001373291016
9847	CMCSA	2019-04-02	40.02000045776367
9848	CMCSA	2019-04-03	40.27000045776367
9849	CMCSA	2019-04-04	40.40999984741211
9850	CMCSA	2019-04-05	40.41999816894531
9851	CMCSA	2019-04-08	40.709999084472656
9852	CMCSA	2019-04-09	41.040000915527344
9853	CMCSA	2019-04-10	41.08000183105469
9854	CMCSA	2019-04-11	41.040000915527344
9855	CMCSA	2019-04-12	41.29999923706055
9856	CMCSA	2019-04-15	41.779998779296875
9857	CMCSA	2019-04-16	41.970001220703125
9858	CMCSA	2019-04-17	42.56999969482422
9859	CMCSA	2019-04-18	42.43000030517578
9860	CMCSA	2019-04-22	42.0
9861	CMCSA	2019-04-23	41.9900016784668
9862	CMCSA	2019-04-24	41.849998474121094
9863	CMCSA	2019-04-25	42.93000030517578
9864	CMCSA	2019-04-26	43.08000183105469
9865	CMCSA	2019-04-29	43.45000076293945
9866	CMCSA	2019-04-30	43.529998779296875
9867	CMCSA	2019-05-01	43.41999816894531
9868	CMCSA	2019-05-02	42.650001525878906
9869	CMCSA	2019-05-03	43.290000915527344
9870	CMCSA	2019-05-06	43.29999923706055
9871	CMCSA	2019-05-07	42.7599983215332
9872	CMCSA	2019-05-08	42.54999923706055
9873	CMCSA	2019-05-09	42.91999816894531
9874	CMCSA	2019-05-10	43.150001525878906
9875	CMCSA	2019-05-13	42.279998779296875
9876	CMCSA	2019-05-14	42.90999984741211
9877	CMCSA	2019-05-15	42.4900016784668
9878	CMCSA	2019-05-16	43.189998626708984
9879	CMCSA	2019-05-17	43.540000915527344
9880	CMCSA	2019-05-20	42.779998779296875
9881	CMCSA	2019-05-21	43.290000915527344
9882	CMCSA	2019-05-22	43.29999923706055
9883	CMCSA	2019-05-23	42.72999954223633
9884	CMCSA	2019-05-24	42.66999816894531
9885	CMCSA	2019-05-28	42.470001220703125
9886	CMCSA	2019-05-29	41.91999816894531
9887	CMCSA	2019-05-30	41.7400016784668
9888	CMCSA	2019-05-31	41.0
9889	CMCSA	2019-06-03	40.959999084472656
9890	CMCSA	2019-06-04	41.400001525878906
9891	CMCSA	2019-06-05	41.29999923706055
9892	CMCSA	2019-06-06	41.150001525878906
9893	CMCSA	2019-06-07	41.47999954223633
9894	CMCSA	2019-06-10	41.290000915527344
9895	CMCSA	2019-06-11	41.220001220703125
9896	CMCSA	2019-06-12	41.45000076293945
9897	CMCSA	2019-06-13	41.689998626708984
9898	CMCSA	2019-06-14	42.310001373291016
9899	CMCSA	2019-06-17	42.560001373291016
9900	CMCSA	2019-06-18	43.25
9901	CMCSA	2019-06-19	43.13999938964844
9902	CMCSA	2019-06-20	43.68000030517578
9903	CMCSA	2019-06-21	43.560001373291016
9904	CMCSA	2019-06-24	43.599998474121094
9905	CMCSA	2019-06-25	42.75
9906	CMCSA	2019-06-26	42.11000061035156
9907	CMCSA	2019-06-27	42.0
9908	CMCSA	2019-06-28	42.279998779296875
9909	CMCSA	2019-07-01	42.709999084472656
9910	CMCSA	2019-07-02	42.88999938964844
9911	CMCSA	2019-07-03	43.31999969482422
9912	CMCSA	2019-07-05	43.279998779296875
9913	CMCSA	2019-07-08	42.630001068115234
9914	CMCSA	2019-07-09	42.97999954223633
9915	CMCSA	2019-07-10	43.790000915527344
9916	CMCSA	2019-07-11	44.08000183105469
9917	CMCSA	2019-07-12	44.63999938964844
9918	CMCSA	2019-07-15	44.720001220703125
9919	CMCSA	2019-07-16	45.09000015258789
9920	CMCSA	2019-07-17	44.43000030517578
9921	CMCSA	2019-07-18	44.560001373291016
9922	CMCSA	2019-07-19	44.060001373291016
9923	CMCSA	2019-07-22	43.849998474121094
9924	CMCSA	2019-07-23	44.31999969482422
9925	CMCSA	2019-07-24	44.869998931884766
9926	CMCSA	2019-07-25	44.61000061035156
9927	CMCSA	2019-07-26	44.630001068115234
9928	CMCSA	2019-07-29	44.22999954223633
9929	CMCSA	2019-07-30	44.08000183105469
9930	CMCSA	2019-07-31	43.16999816894531
9931	CMCSA	2019-08-01	42.880001068115234
9932	CMCSA	2019-08-02	42.650001525878906
9933	CMCSA	2019-08-05	41.61000061035156
9934	CMCSA	2019-08-06	42.06999969482422
9935	CMCSA	2019-08-07	41.72999954223633
9936	CMCSA	2019-08-08	42.65999984741211
9937	CMCSA	2019-08-09	42.93000030517578
9938	CMCSA	2019-08-12	42.459999084472656
9939	CMCSA	2019-08-13	43.459999084472656
9940	CMCSA	2019-08-14	42.369998931884766
9941	CMCSA	2019-08-15	42.349998474121094
9942	CMCSA	2019-08-16	43.18000030517578
9943	CMCSA	2019-08-19	44.0
9944	CMCSA	2019-08-20	43.939998626708984
9945	CMCSA	2019-08-21	44.11000061035156
9946	CMCSA	2019-08-22	43.77000045776367
9947	CMCSA	2019-08-23	42.43000030517578
9948	CMCSA	2019-08-26	43.349998474121094
9949	CMCSA	2019-08-27	43.599998474121094
9950	CMCSA	2019-08-28	43.77000045776367
9951	CMCSA	2019-08-29	44.16999816894531
9952	CMCSA	2019-08-30	44.2599983215332
9953	CMCSA	2019-09-03	43.880001068115234
9954	CMCSA	2019-09-04	45.52000045776367
9955	CMCSA	2019-09-05	46.40999984741211
9956	CMCSA	2019-09-06	46.349998474121094
9957	CMCSA	2019-09-09	46.41999816894531
9958	CMCSA	2019-09-10	46.45000076293945
9959	CMCSA	2019-09-11	46.400001525878906
9960	CMCSA	2019-09-12	46.970001220703125
9961	CMCSA	2019-09-13	46.880001068115234
9962	CMCSA	2019-09-16	46.27000045776367
9963	CMCSA	2019-09-17	46.66999816894531
9964	CMCSA	2019-09-18	46.939998626708984
9965	CMCSA	2019-09-19	46.68000030517578
9966	CMCSA	2019-09-20	46.36000061035156
9967	CMCSA	2019-09-23	46.220001220703125
9968	CMCSA	2019-09-24	45.709999084472656
9969	CMCSA	2019-09-25	45.83000183105469
9970	CMCSA	2019-09-26	44.900001525878906
9971	CMCSA	2019-09-27	44.810001373291016
9972	CMCSA	2019-09-30	45.08000183105469
9973	CMCSA	2019-10-01	44.52000045776367
9974	CMCSA	2019-10-02	44.04999923706055
9975	CMCSA	2019-10-03	44.060001373291016
9976	CMCSA	2019-10-04	44.709999084472656
9977	CMCSA	2019-10-07	44.59000015258789
9978	CMCSA	2019-10-08	44.11000061035156
9979	CMCSA	2019-10-09	44.380001068115234
9980	CMCSA	2019-10-10	44.5
9981	CMCSA	2019-10-11	45.54999923706055
9982	CMCSA	2019-10-14	45.22999954223633
9983	CMCSA	2019-10-15	45.66999816894531
9984	CMCSA	2019-10-16	45.599998474121094
9985	CMCSA	2019-10-17	45.93000030517578
9986	CMCSA	2019-10-18	45.56999969482422
9987	CMCSA	2019-10-21	46.08000183105469
9988	CMCSA	2019-10-22	45.77000045776367
9989	CMCSA	2019-10-23	45.720001220703125
9990	CMCSA	2019-10-24	44.84000015258789
9991	CMCSA	2019-10-25	45.650001525878906
9992	CMCSA	2019-10-28	45.439998626708984
9993	CMCSA	2019-10-29	45.349998474121094
9994	CMCSA	2019-10-30	44.689998626708984
9995	CMCSA	2019-10-31	44.81999969482422
9996	CMCSA	2019-11-01	44.75
9997	CMCSA	2019-11-04	43.88999938964844
9998	CMCSA	2019-11-05	44.279998779296875
9999	CMCSA	2019-11-06	44.220001220703125
10000	CMCSA	2019-11-07	44.70000076293945
10001	CMCSA	2019-11-08	45.189998626708984
10002	CMCSA	2019-11-11	45.25
10003	CMCSA	2019-11-12	45.22999954223633
10004	CMCSA	2019-11-13	45.20000076293945
10005	CMCSA	2019-11-14	45.45000076293945
10006	CMCSA	2019-11-15	44.560001373291016
10007	CMCSA	2019-11-18	44.61000061035156
10008	CMCSA	2019-11-19	44.810001373291016
10009	CMCSA	2019-11-20	44.220001220703125
10010	CMCSA	2019-11-21	44.36000061035156
10011	CMCSA	2019-11-22	44.79999923706055
10012	CMCSA	2019-11-25	43.349998474121094
10013	CMCSA	2019-11-26	43.54999923706055
10014	CMCSA	2019-11-27	44.41999816894531
10015	CMCSA	2019-11-29	44.150001525878906
10016	CMCSA	2019-12-02	43.630001068115234
10017	CMCSA	2019-12-03	43.650001525878906
10018	CMCSA	2019-12-04	43.5099983215332
10019	CMCSA	2019-12-05	44.040000915527344
10020	CMCSA	2019-12-06	44.2400016784668
10021	CMCSA	2019-12-09	43.88999938964844
10022	CMCSA	2019-12-10	42.77000045776367
10023	CMCSA	2019-12-11	42.06999969482422
10024	CMCSA	2019-12-12	43.0099983215332
10025	CMCSA	2019-12-13	43.58000183105469
10026	CMCSA	2019-12-16	43.529998779296875
10027	CMCSA	2019-12-17	43.38999938964844
10028	CMCSA	2019-12-18	43.189998626708984
10029	CMCSA	2019-12-19	43.63999938964844
10030	CMCSA	2019-12-20	44.09000015258789
10031	CMCSA	2019-12-23	44.099998474121094
10032	CMCSA	2019-12-24	44.529998779296875
10033	CMCSA	2019-12-26	44.970001220703125
10034	CMCSA	2019-12-27	45.099998474121094
10035	CMCSA	2019-12-30	45.18000030517578
10036	CMCSA	2019-12-31	44.970001220703125
10037	CMCSA	2020-01-02	45.369998931884766
10038	CMCSA	2020-01-03	45.0099983215332
10039	CMCSA	2020-01-06	44.66999816894531
10040	CMCSA	2020-01-07	44.93000030517578
10041	CMCSA	2020-01-08	45.38999938964844
10042	CMCSA	2020-01-09	45.5099983215332
10043	CMCSA	2020-01-10	44.97999954223633
10044	CMCSA	2020-01-13	45.79999923706055
10045	CMCSA	2020-01-14	46.029998779296875
10046	CMCSA	2020-01-15	46.279998779296875
10047	CMCSA	2020-01-16	46.869998931884766
10048	CMCSA	2020-01-17	47.5
10049	CMCSA	2020-01-21	47.29999923706055
10050	CMCSA	2020-01-22	47.439998626708984
10051	CMCSA	2020-01-23	45.650001525878906
10052	CMCSA	2020-01-24	44.59000015258789
10053	CMCSA	2020-01-27	44.0
10054	CMCSA	2020-01-28	44.040000915527344
10055	CMCSA	2020-01-29	43.31999969482422
10056	CMCSA	2020-01-30	44.13999938964844
10057	CMCSA	2020-01-31	43.189998626708984
10058	CMCSA	2020-02-03	42.65999984741211
10059	CMCSA	2020-02-04	44.279998779296875
10060	CMCSA	2020-02-05	44.59000015258789
10061	CMCSA	2020-02-06	44.599998474121094
10062	CMCSA	2020-02-07	44.7400016784668
10063	CMCSA	2020-02-10	44.65999984741211
10064	CMCSA	2020-02-11	44.790000915527344
10065	CMCSA	2020-02-12	46.02000045776367
10066	CMCSA	2020-02-13	46.06999969482422
10067	CMCSA	2020-02-14	46.09000015258789
10068	CMCSA	2020-02-18	46.150001525878906
10069	CMCSA	2020-02-19	45.970001220703125
10070	CMCSA	2020-02-20	46.02000045776367
10071	CMCSA	2020-02-21	45.81999969482422
10072	CMCSA	2020-02-24	44.599998474121094
10073	CMCSA	2020-02-25	43.16999816894531
10074	CMCSA	2020-02-26	42.220001220703125
10075	CMCSA	2020-02-27	41.04999923706055
10076	CMCSA	2020-02-28	40.43000030517578
10077	CMCSA	2020-03-02	42.52000045776367
10078	CMCSA	2020-03-03	41.439998626708984
10079	CMCSA	2020-03-04	42.5
10080	CMCSA	2020-03-05	40.77000045776367
10081	CMCSA	2020-03-06	40.369998931884766
10082	CMCSA	2020-03-09	37.880001068115234
10083	CMCSA	2020-03-10	39.099998474121094
10084	CMCSA	2020-03-11	37.90999984741211
10085	CMCSA	2020-03-12	34.939998626708984
10086	CMCSA	2020-03-13	39.33000183105469
10087	CMCSA	2020-03-16	36.040000915527344
10088	CMCSA	2020-03-17	38.220001220703125
10089	CMCSA	2020-03-18	35.68000030517578
10090	CMCSA	2020-03-19	35.939998626708984
10091	CMCSA	2020-03-20	33.369998931884766
10092	CMCSA	2020-03-23	34.16999816894531
10093	CMCSA	2020-03-24	34.63999938964844
10094	CMCSA	2020-03-25	33.56999969482422
10095	CMCSA	2020-03-26	36.7400016784668
10096	CMCSA	2020-03-27	34.56999969482422
10097	CMCSA	2020-03-30	35.4900016784668
10098	CMCSA	2020-03-31	34.380001068115234
10099	CMCSA	2020-04-01	32.41999816894531
10100	CMCSA	2020-04-02	34.369998931884766
10101	CMCSA	2020-04-03	33.95000076293945
10102	CMCSA	2020-04-06	36.22999954223633
10103	CMCSA	2020-04-07	36.939998626708984
10104	CMCSA	2020-04-08	37.68000030517578
10105	CMCSA	2020-04-09	38.0
10106	CMCSA	2020-04-13	37.189998626708984
10107	CMCSA	2020-04-14	38.52000045776367
10108	CMCSA	2020-04-15	37.15999984741211
10109	CMCSA	2020-04-16	37.83000183105469
10110	CMCSA	2020-04-17	38.08000183105469
10111	CMCSA	2020-04-20	37.209999084472656
10112	CMCSA	2020-04-21	35.709999084472656
10113	CMCSA	2020-04-22	35.72999954223633
10114	CMCSA	2020-04-23	36.09000015258789
10115	CMCSA	2020-04-24	37.15999984741211
10116	CMCSA	2020-04-27	38.209999084472656
10117	CMCSA	2020-04-28	38.08000183105469
10118	CMCSA	2020-04-29	39.0
10119	CMCSA	2020-04-30	37.630001068115234
10120	CMCSA	2020-05-01	36.97999954223633
10121	CMCSA	2020-05-04	36.220001220703125
10122	CMCSA	2020-05-05	36.04999923706055
10123	CMCSA	2020-05-06	35.13999938964844
10124	CMCSA	2020-05-07	35.58000183105469
10125	CMCSA	2020-05-08	36.529998779296875
10126	CMCSA	2020-05-11	36.15999984741211
10127	CMCSA	2020-05-12	35.349998474121094
10128	CMCSA	2020-05-13	34.970001220703125
10129	CMCSA	2020-05-14	35.7599983215332
10130	CMCSA	2020-05-15	35.91999816894531
10131	CMCSA	2020-05-18	38.09000015258789
10132	CMCSA	2020-05-19	38.209999084472656
10133	CMCSA	2020-05-20	39.16999816894531
10134	CMCSA	2020-05-21	38.95000076293945
10135	CMCSA	2020-05-22	38.7400016784668
10136	CMCSA	2020-05-26	39.52000045776367
10137	CMCSA	2020-05-27	39.93000030517578
10138	CMCSA	2020-05-28	39.54999923706055
10139	CMCSA	2020-05-29	39.599998474121094
10140	CMCSA	2020-06-01	40.18000030517578
10141	CMCSA	2020-06-02	40.779998779296875
10142	CMCSA	2020-06-03	41.29999923706055
10143	CMCSA	2020-06-04	41.290000915527344
10144	CMCSA	2020-06-05	42.09000015258789
10145	CMCSA	2020-06-08	43.119998931884766
10146	CMCSA	2020-06-09	42.150001525878906
10147	CMCSA	2020-06-10	41.36000061035156
10148	CMCSA	2020-06-11	39.25
10149	CMCSA	2020-06-12	39.459999084472656
10150	CMCSA	2020-06-15	39.83000183105469
10151	CMCSA	2020-06-16	39.75
10152	CMCSA	2020-06-17	39.220001220703125
10153	CMCSA	2020-06-18	39.439998626708984
10154	CMCSA	2020-06-19	39.099998474121094
10155	CMCSA	2020-06-22	38.439998626708984
10156	CMCSA	2020-06-23	39.20000076293945
10157	CMCSA	2020-06-24	38.560001373291016
10158	CMCSA	2020-06-25	38.56999969482422
10159	CMCSA	2020-06-26	38.650001525878906
10160	CMCSA	2020-06-29	38.939998626708984
10161	CMCSA	2020-06-30	38.97999954223633
10162	CMCSA	2020-07-01	39.70000076293945
10163	CMCSA	2020-07-02	39.25
10164	CMCSA	2020-07-06	40.33000183105469
10165	CMCSA	2020-07-07	40.06999969482422
10166	CMCSA	2020-07-08	39.7400016784668
10167	CMCSA	2020-07-09	39.290000915527344
10168	CMCSA	2020-07-10	40.5099983215332
10169	CMCSA	2020-07-13	40.540000915527344
10170	CMCSA	2020-07-14	41.18000030517578
10171	CMCSA	2020-07-15	41.959999084472656
10172	CMCSA	2020-07-16	42.13999938964844
10173	CMCSA	2020-07-17	42.18000030517578
10174	CMCSA	2020-07-20	41.95000076293945
10175	CMCSA	2020-07-21	42.56999969482422
10176	CMCSA	2020-07-22	42.56999969482422
10177	CMCSA	2020-07-23	42.4900016784668
10178	CMCSA	2020-07-24	43.349998474121094
10179	CMCSA	2020-07-27	43.560001373291016
10180	CMCSA	2020-07-28	43.209999084472656
10181	CMCSA	2020-07-29	43.900001525878906
10182	CMCSA	2020-07-30	43.66999816894531
10183	CMCSA	2020-07-31	42.79999923706055
10184	CMCSA	2020-08-03	42.880001068115234
10185	CMCSA	2020-08-04	43.209999084472656
10186	CMCSA	2020-08-05	42.290000915527344
10187	CMCSA	2020-08-06	42.869998931884766
10188	CMCSA	2020-08-07	42.810001373291016
10189	CMCSA	2020-08-10	43.02000045776367
10190	CMCSA	2020-08-11	42.9900016784668
10191	CMCSA	2020-08-12	43.34000015258789
10192	CMCSA	2020-08-13	43.38999938964844
10193	CMCSA	2020-08-14	43.77000045776367
10194	CMCSA	2020-08-17	43.529998779296875
10195	CMCSA	2020-08-18	43.540000915527344
10196	CMCSA	2020-08-19	43.31999969482422
10197	CMCSA	2020-08-20	43.27000045776367
10198	CMCSA	2020-08-21	43.06999969482422
10199	CMCSA	2020-08-24	43.79999923706055
10200	CMCSA	2020-08-25	43.40999984741211
10201	CMCSA	2020-08-26	44.20000076293945
10202	CMCSA	2020-08-27	44.540000915527344
10203	CMCSA	2020-08-28	44.560001373291016
10204	CMCSA	2020-08-31	44.810001373291016
10205	CMCSA	2020-09-01	45.04999923706055
10206	CMCSA	2020-09-02	45.16999816894531
10207	CMCSA	2020-09-03	44.439998626708984
10208	CMCSA	2020-09-04	44.43000030517578
10209	CMCSA	2020-09-08	43.810001373291016
10210	CMCSA	2020-09-09	44.599998474121094
10211	CMCSA	2020-09-10	44.02000045776367
10212	CMCSA	2020-09-11	44.66999816894531
10213	CMCSA	2020-09-14	45.27000045776367
10214	CMCSA	2020-09-15	46.459999084472656
10215	CMCSA	2020-09-16	46.810001373291016
10216	CMCSA	2020-09-17	45.58000183105469
10217	CMCSA	2020-09-18	45.2599983215332
10218	CMCSA	2020-09-21	44.68000030517578
10219	CMCSA	2020-09-22	46.189998626708984
10220	CMCSA	2020-09-23	45.36000061035156
10221	CMCSA	2020-09-24	45.70000076293945
10222	CMCSA	2020-09-25	46.150001525878906
10223	CMCSA	2020-09-28	46.7599983215332
10224	CMCSA	2020-09-29	46.20000076293945
10225	CMCSA	2020-09-30	46.2599983215332
10226	CMCSA	2020-10-01	46.439998626708984
10227	CMCSA	2020-10-02	45.150001525878906
10228	CMCSA	2020-10-05	45.810001373291016
10229	CMCSA	2020-10-06	44.5099983215332
10230	CMCSA	2020-10-07	44.959999084472656
10231	CMCSA	2020-10-08	45.29999923706055
10232	CMCSA	2020-10-09	44.849998474121094
10233	CMCSA	2020-10-12	45.9900016784668
10234	CMCSA	2020-10-13	45.88999938964844
10235	CMCSA	2020-10-14	45.279998779296875
10236	CMCSA	2020-10-15	45.11000061035156
10237	CMCSA	2020-10-16	45.560001373291016
10238	CMCSA	2020-10-19	44.33000183105469
10239	CMCSA	2020-10-20	44.27000045776367
10240	CMCSA	2020-10-21	44.52000045776367
10241	CMCSA	2020-10-22	45.11000061035156
10242	CMCSA	2020-10-23	45.060001373291016
10243	CMCSA	2020-10-26	43.77000045776367
10244	CMCSA	2020-10-27	43.439998626708984
10245	CMCSA	2020-10-28	41.97999954223633
10246	CMCSA	2020-10-29	43.060001373291016
10247	CMCSA	2020-10-30	42.2400016784668
10248	CMCSA	2020-11-02	41.400001525878906
10249	CMCSA	2020-11-03	42.619998931884766
10250	CMCSA	2020-11-04	43.70000076293945
10251	CMCSA	2020-11-05	44.349998474121094
10252	CMCSA	2020-11-06	44.529998779296875
10253	CMCSA	2020-11-09	47.18000030517578
10254	CMCSA	2020-11-10	47.77000045776367
10255	CMCSA	2020-11-11	47.66999816894531
10256	CMCSA	2020-11-12	47.97999954223633
10257	CMCSA	2020-11-13	49.0
10258	CMCSA	2020-11-16	49.540000915527344
10259	CMCSA	2020-11-17	49.779998779296875
10260	CMCSA	2020-11-18	49.13999938964844
10261	CMCSA	2020-11-19	49.47999954223633
10262	CMCSA	2020-11-20	49.16999816894531
10263	CMCSA	2020-11-23	49.810001373291016
10264	CMCSA	2020-11-24	52.34000015258789
10265	CMCSA	2020-11-25	51.79999923706055
10266	CMCSA	2020-11-27	51.75
10267	CMCSA	2020-11-30	50.2400016784668
10268	CMCSA	2020-12-01	51.02000045776367
10269	CMCSA	2020-12-02	51.04999923706055
10270	CMCSA	2020-12-03	51.59000015258789
10271	CMCSA	2020-12-04	51.689998626708984
10272	CMCSA	2020-12-07	51.93000030517578
10273	CMCSA	2020-12-08	51.40999984741211
10274	CMCSA	2020-12-09	51.2599983215332
10275	CMCSA	2020-12-10	50.47999954223633
10276	CMCSA	2020-12-11	50.93000030517578
10277	CMCSA	2020-12-14	50.9900016784668
10278	CMCSA	2020-12-15	51.5099983215332
10279	CMCSA	2020-12-16	51.43000030517578
10280	CMCSA	2020-12-17	51.36000061035156
10281	CMCSA	2020-12-18	50.900001525878906
10282	CMCSA	2020-12-21	50.369998931884766
10283	CMCSA	2020-12-22	50.02000045776367
10284	CMCSA	2020-12-23	50.040000915527344
10285	CMCSA	2020-12-24	50.380001068115234
10286	CMCSA	2020-12-28	51.11000061035156
10287	CMCSA	2020-12-29	51.54999923706055
10288	CMCSA	2020-12-30	51.209999084472656
10289	CMCSA	2020-12-31	52.400001525878906
10290	CMCSA	2021-01-04	50.5099983215332
10291	CMCSA	2021-01-05	49.97999954223633
10292	CMCSA	2021-01-06	50.560001373291016
10293	CMCSA	2021-01-07	50.65999984741211
10294	CMCSA	2021-01-08	51.540000915527344
10295	CMCSA	2021-01-11	51.52000045776367
10296	CMCSA	2021-01-12	50.0099983215332
10297	CMCSA	2021-01-13	50.15999984741211
10298	CMCSA	2021-01-14	49.58000183105469
10299	CMCSA	2021-01-15	48.689998626708984
10300	CMCSA	2021-01-19	48.849998474121094
10301	CMCSA	2021-01-20	48.880001068115234
10302	CMCSA	2021-01-21	49.130001068115234
10303	CMCSA	2021-01-22	48.68000030517578
10304	CMCSA	2021-01-25	48.970001220703125
10305	CMCSA	2021-01-26	50.09000015258789
10306	CMCSA	2021-01-27	48.41999816894531
10307	CMCSA	2021-01-28	51.599998474121094
10308	CMCSA	2021-01-29	49.56999969482422
10309	CMCSA	2021-02-01	50.150001525878906
10310	CMCSA	2021-02-02	51.18000030517578
10311	CMCSA	2021-02-03	50.470001220703125
10312	CMCSA	2021-02-04	51.45000076293945
10313	CMCSA	2021-02-05	51.11000061035156
10314	CMCSA	2021-02-08	51.849998474121094
10315	CMCSA	2021-02-09	52.720001220703125
10316	CMCSA	2021-02-10	52.75
10317	CMCSA	2021-02-11	53.22999954223633
10318	CMCSA	2021-02-12	53.22999954223633
10319	CMCSA	2021-02-16	52.84000015258789
10320	CMCSA	2021-02-17	52.9900016784668
10321	CMCSA	2021-02-18	52.560001373291016
10322	CMCSA	2021-02-19	52.099998474121094
10323	CMCSA	2021-02-22	52.5
10324	CMCSA	2021-02-23	53.34000015258789
10325	CMCSA	2021-02-24	53.400001525878906
10326	CMCSA	2021-02-25	52.2400016784668
10327	CMCSA	2021-02-26	52.720001220703125
10328	CMCSA	2021-03-01	54.45000076293945
10329	CMCSA	2021-03-02	54.25
10330	CMCSA	2021-03-03	53.72999954223633
10331	CMCSA	2021-03-04	53.93000030517578
10332	CMCSA	2021-03-05	55.09000015258789
10333	CMCSA	2021-03-08	55.47999954223633
10334	CMCSA	2021-03-09	55.56999969482422
10335	CMCSA	2021-03-10	57.209999084472656
10336	CMCSA	2021-03-11	56.88999938964844
10337	CMCSA	2021-03-12	57.09000015258789
10338	CMCSA	2021-03-15	57.529998779296875
10339	CMCSA	2021-03-16	58.040000915527344
10340	CMCSA	2021-03-17	57.5
10341	CMCSA	2021-03-18	55.869998931884766
10342	CMCSA	2021-03-19	55.459999084472656
10343	CMCSA	2021-03-22	56.369998931884766
10344	CMCSA	2021-03-23	56.13999938964844
10345	CMCSA	2021-03-24	55.91999816894531
10346	CMCSA	2021-03-25	56.29999923706055
10347	CMCSA	2021-03-26	55.18000030517578
10348	CMCSA	2021-03-29	55.189998626708984
10349	CMCSA	2021-03-30	54.97999954223633
10350	CMCSA	2021-03-31	54.11000061035156
10351	CMCSA	2021-04-01	54.75
10352	CMCSA	2021-04-05	54.79999923706055
10353	CMCSA	2021-04-06	54.84000015258789
10354	CMCSA	2021-04-07	54.599998474121094
10355	CMCSA	2021-04-08	54.33000183105469
10356	CMCSA	2021-04-09	53.56999969482422
10357	CMCSA	2021-04-12	53.31999969482422
10358	CMCSA	2021-04-13	53.880001068115234
10359	CMCSA	2021-04-14	53.29999923706055
10360	CMCSA	2021-04-15	54.13999938964844
10361	CMCSA	2021-04-16	55.11000061035156
10362	CMCSA	2021-04-19	54.13999938964844
10363	CMCSA	2021-04-20	54.15999984741211
10364	CMCSA	2021-04-21	54.65999984741211
10365	CMCSA	2021-04-22	54.400001525878906
10366	CMCSA	2021-04-23	54.38999938964844
10367	CMCSA	2021-04-26	54.31999969482422
10368	CMCSA	2021-04-27	54.29999923706055
10369	CMCSA	2021-04-28	54.099998474121094
10370	CMCSA	2021-04-29	56.400001525878906
10371	CMCSA	2021-04-30	56.150001525878906
10372	CMCSA	2021-05-03	56.56999969482422
10373	CMCSA	2021-05-04	56.630001068115234
10374	CMCSA	2021-05-05	56.40999984741211
10375	CMCSA	2021-05-06	56.97999954223633
10376	CMCSA	2021-05-07	58.11000061035156
10377	CMCSA	2021-05-10	57.5099983215332
10378	CMCSA	2021-05-11	57.5
10379	CMCSA	2021-05-12	56.619998931884766
10380	CMCSA	2021-05-13	57.38999938964844
10381	CMCSA	2021-05-14	58.68000030517578
10382	CMCSA	2021-05-17	55.459999084472656
10383	CMCSA	2021-05-18	54.95000076293945
10384	CMCSA	2021-05-19	54.2400016784668
10385	CMCSA	2021-05-20	55.040000915527344
10386	CMCSA	2021-05-21	55.08000183105469
10387	CMCSA	2021-05-24	55.65999984741211
10388	CMCSA	2021-05-25	55.70000076293945
10389	CMCSA	2021-05-26	56.849998474121094
10390	CMCSA	2021-05-27	57.34000015258789
10391	CMCSA	2021-05-28	57.34000015258789
10392	CMCSA	2021-06-01	56.95000076293945
10393	CMCSA	2021-06-02	56.689998626708984
10394	CMCSA	2021-06-03	56.38999938964844
10395	CMCSA	2021-06-04	57.0
10396	CMCSA	2021-06-07	56.91999816894531
10397	CMCSA	2021-06-08	56.43000030517578
10398	CMCSA	2021-06-09	56.2599983215332
10399	CMCSA	2021-06-10	56.599998474121094
10400	CMCSA	2021-06-11	56.880001068115234
10401	CMCSA	2021-06-14	57.279998779296875
10402	CMCSA	2021-06-15	57.31999969482422
10403	CMCSA	2021-06-16	57.119998931884766
10404	CMCSA	2021-06-17	57.52000045776367
10405	CMCSA	2021-06-18	56.709999084472656
10406	CMCSA	2021-06-21	57.279998779296875
10407	CMCSA	2021-06-22	57.630001068115234
10408	CMCSA	2021-06-23	55.47999954223633
10409	CMCSA	2021-06-24	56.060001373291016
10410	CMCSA	2021-06-25	56.41999816894531
10411	CMCSA	2021-06-28	56.099998474121094
10412	CMCSA	2021-06-29	56.540000915527344
10413	CMCSA	2021-06-30	57.02000045776367
10414	CMCSA	2021-07-01	57.75
10415	CMCSA	2021-07-02	58.41999816894531
10416	CMCSA	2021-07-06	57.65999984741211
10417	CMCSA	2021-07-07	58.16999816894531
10418	CMCSA	2021-07-08	58.22999954223633
10419	CMCSA	2021-07-09	58.029998779296875
10420	CMCSA	2021-07-12	58.2599983215332
10421	CMCSA	2021-07-13	57.81999969482422
10422	CMCSA	2021-07-14	57.77000045776367
10423	CMCSA	2021-07-15	57.95000076293945
10424	CMCSA	2021-07-16	57.54999923706055
10425	CMCSA	2021-07-19	56.630001068115234
10426	CMCSA	2021-07-20	57.08000183105469
10427	CMCSA	2021-07-21	57.810001373291016
10428	CMCSA	2021-07-22	57.790000915527344
10429	CMCSA	2021-07-23	58.36000061035156
10430	CMCSA	2021-07-26	58.70000076293945
10431	CMCSA	2021-07-27	58.560001373291016
10432	CMCSA	2021-07-28	57.97999954223633
10433	CMCSA	2021-07-29	58.11000061035156
10434	CMCSA	2021-07-30	58.83000183105469
10435	CMCSA	2021-08-02	58.470001220703125
10436	CMCSA	2021-08-03	58.22999954223633
10437	CMCSA	2021-08-04	57.970001220703125
10438	CMCSA	2021-08-05	58.34000015258789
10439	CMCSA	2021-08-06	58.689998626708984
10440	CMCSA	2021-08-09	58.279998779296875
10441	CMCSA	2021-08-10	58.45000076293945
10442	CMCSA	2021-08-11	59.09000015258789
10443	CMCSA	2021-08-12	59.029998779296875
10444	CMCSA	2021-08-13	59.31999969482422
10445	CMCSA	2021-08-16	59.25
10446	CMCSA	2021-08-17	59.470001220703125
10447	CMCSA	2021-08-18	59.029998779296875
10448	CMCSA	2021-08-19	58.959999084472656
10449	CMCSA	2021-08-20	59.40999984741211
10450	CMCSA	2021-08-23	59.79999923706055
10451	CMCSA	2021-08-24	59.529998779296875
10452	CMCSA	2021-08-25	59.47999954223633
10453	CMCSA	2021-08-26	59.0
10454	CMCSA	2021-08-27	59.400001525878906
10455	CMCSA	2021-08-30	59.709999084472656
10456	CMCSA	2021-08-31	60.68000030517578
10457	CMCSA	2021-09-01	61.13999938964844
10458	CMCSA	2021-09-02	61.75
10459	CMCSA	2021-09-03	61.720001220703125
10460	CMCSA	2021-09-07	60.29999923706055
10461	CMCSA	2021-09-08	60.13999938964844
10462	CMCSA	2021-09-09	59.560001373291016
10463	CMCSA	2021-09-10	59.29999923706055
10464	CMCSA	2021-09-13	59.970001220703125
10465	CMCSA	2021-09-14	55.59000015258789
10466	CMCSA	2021-09-15	57.0
10467	CMCSA	2021-09-16	57.279998779296875
10468	CMCSA	2021-09-17	57.11000061035156
10469	CMCSA	2021-09-20	56.4900016784668
10470	CMCSA	2021-09-21	56.060001373291016
10471	CMCSA	2021-09-22	56.02000045776367
10472	CMCSA	2021-09-23	56.16999816894531
10473	CMCSA	2021-09-24	56.2400016784668
10474	CMCSA	2021-09-27	56.290000915527344
10475	CMCSA	2021-09-28	54.75
10476	CMCSA	2021-09-29	55.93000030517578
10477	CMCSA	2021-09-30	55.93000030517578
10478	CMCSA	2021-10-01	57.209999084472656
10479	CMCSA	2021-10-04	56.779998779296875
10480	CMCSA	2021-10-05	56.790000915527344
10481	CMCSA	2021-10-06	56.900001525878906
10482	CMCSA	2021-10-07	57.400001525878906
10483	CMCSA	2021-10-08	54.70000076293945
10484	CMCSA	2021-10-11	52.220001220703125
10485	CMCSA	2021-10-12	52.33000183105469
10486	CMCSA	2021-10-13	52.689998626708984
10487	CMCSA	2021-10-14	53.9900016784668
10488	CMCSA	2021-10-15	54.02000045776367
10489	CMCSA	2021-10-18	53.220001220703125
10490	CMCSA	2021-10-19	54.2400016784668
10491	CMCSA	2021-10-20	54.709999084472656
10492	CMCSA	2021-10-21	54.029998779296875
10493	CMCSA	2021-10-22	54.220001220703125
10494	CMCSA	2021-10-25	54.08000183105469
10495	CMCSA	2021-10-26	53.7599983215332
10496	CMCSA	2021-10-27	52.439998626708984
10497	CMCSA	2021-10-28	51.900001525878906
10498	CMCSA	2021-10-29	51.43000030517578
10499	CMCSA	2021-11-01	52.2599983215332
10500	CMCSA	2021-11-02	52.63999938964844
10501	CMCSA	2021-11-03	52.95000076293945
10502	CMCSA	2021-11-04	52.72999954223633
10503	CMCSA	2021-11-05	53.900001525878906
10504	CMCSA	2021-11-08	53.4900016784668
10505	CMCSA	2021-11-09	53.75
10506	CMCSA	2021-11-10	54.16999816894531
10507	CMCSA	2021-11-11	53.65999984741211
10508	CMCSA	2021-11-12	53.5
10509	CMCSA	2021-11-15	53.380001068115234
10510	CMCSA	2021-11-16	53.119998931884766
10511	CMCSA	2021-11-17	53.72999954223633
10512	CMCSA	2021-11-18	52.779998779296875
10513	CMCSA	2021-11-19	51.90999984741211
10514	CMCSA	2021-11-22	51.5099983215332
10515	CMCSA	2021-11-23	52.040000915527344
10516	CMCSA	2021-11-24	51.880001068115234
10517	CMCSA	2021-11-26	51.099998474121094
10518	CMCSA	2021-11-29	51.529998779296875
10519	CMCSA	2021-11-30	49.97999954223633
10520	CMCSA	2021-12-01	49.08000183105469
10521	CMCSA	2021-12-02	51.5
10522	CMCSA	2021-12-03	51.779998779296875
10523	CMCSA	2021-12-06	52.349998474121094
10524	CMCSA	2021-12-07	49.58000183105469
10525	CMCSA	2021-12-08	48.939998626708984
10526	CMCSA	2021-12-09	47.810001373291016
10527	CMCSA	2021-12-10	48.45000076293945
10528	CMCSA	2021-12-13	47.709999084472656
10529	CMCSA	2021-12-14	48.7599983215332
10530	CMCSA	2021-12-15	48.18000030517578
10531	CMCSA	2021-12-16	48.84000015258789
10532	CMCSA	2021-12-17	48.75
10533	CMCSA	2021-12-20	48.400001525878906
10534	CMCSA	2021-12-21	48.86000061035156
10535	CMCSA	2021-12-22	49.029998779296875
10536	CMCSA	2021-12-23	50.029998779296875
10537	CMCSA	2021-12-27	50.470001220703125
10538	CMCSA	2021-12-28	50.5099983215332
10539	CMCSA	2021-12-29	50.59000015258789
10540	CMCSA	2021-12-30	50.59000015258789
10541	CMCSA	2021-12-31	50.33000183105469
10542	CMCSA	2022-01-03	50.7400016784668
10543	CMCSA	2022-01-04	50.189998626708984
10544	CMCSA	2022-01-05	50.220001220703125
10545	CMCSA	2022-01-06	50.5099983215332
10546	CMCSA	2022-01-07	50.04999923706055
10547	CMCSA	2022-01-10	50.52000045776367
10548	CMCSA	2022-01-11	51.13999938964844
10549	CMCSA	2022-01-12	50.95000076293945
10550	CMCSA	2022-01-13	51.279998779296875
10551	CMCSA	2022-01-14	51.68000030517578
10552	CMCSA	2022-01-18	50.18000030517578
10553	CMCSA	2022-01-19	50.33000183105469
10554	CMCSA	2022-01-20	50.220001220703125
10555	CMCSA	2022-01-21	49.72999954223633
10556	CMCSA	2022-01-24	50.06999969482422
10557	CMCSA	2022-01-25	49.66999816894531
10558	CMCSA	2022-01-26	48.459999084472656
10559	CMCSA	2022-01-27	48.0099983215332
10560	CMCSA	2022-01-28	49.720001220703125
10561	CMCSA	2022-01-31	49.9900016784668
10562	CMCSA	2022-02-01	49.939998626708984
10563	CMCSA	2022-02-02	49.9900016784668
10564	CMCSA	2022-02-03	49.63999938964844
10565	CMCSA	2022-02-04	49.33000183105469
10566	CMCSA	2022-02-07	48.86000061035156
10567	CMCSA	2022-02-08	49.209999084472656
10568	CMCSA	2022-02-09	49.77000045776367
10569	CMCSA	2022-02-10	48.91999816894531
10570	CMCSA	2022-02-11	47.619998931884766
10571	CMCSA	2022-02-14	47.400001525878906
10572	CMCSA	2022-02-15	48.04999923706055
10573	CMCSA	2022-02-16	48.09000015258789
10574	CMCSA	2022-02-17	46.77000045776367
10575	CMCSA	2022-02-18	46.63999938964844
10576	CMCSA	2022-02-22	46.939998626708984
10577	CMCSA	2022-02-23	45.130001068115234
10578	CMCSA	2022-02-24	46.0099983215332
10579	CMCSA	2022-02-25	47.06999969482422
10580	CMCSA	2022-02-28	46.7599983215332
10581	CMCSA	2022-03-01	46.38999938964844
10582	CMCSA	2022-03-02	46.380001068115234
10583	CMCSA	2022-03-03	47.119998931884766
10584	CMCSA	2022-03-04	47.209999084472656
10585	CMCSA	2022-03-07	46.29999923706055
10586	CMCSA	2022-03-08	46.130001068115234
10587	CMCSA	2022-03-09	46.119998931884766
10588	CMCSA	2022-03-10	45.38999938964844
10589	CMCSA	2022-03-11	45.02000045776367
10590	CMCSA	2022-03-14	44.970001220703125
10591	CMCSA	2022-03-15	45.540000915527344
10592	CMCSA	2022-03-16	46.22999954223633
10593	CMCSA	2022-03-17	46.47999954223633
10594	CMCSA	2022-03-18	46.90999984741211
10595	CMCSA	2022-03-21	46.66999816894531
10596	CMCSA	2022-03-22	47.220001220703125
10597	CMCSA	2022-03-23	46.52000045776367
10598	CMCSA	2022-03-24	46.79999923706055
10599	CMCSA	2022-03-25	47.130001068115234
10600	CMCSA	2022-03-28	47.529998779296875
10601	CMCSA	2022-03-29	47.779998779296875
10602	CMCSA	2022-03-30	47.689998626708984
10603	CMCSA	2022-03-31	46.81999969482422
10604	CMCSA	2022-04-01	47.70000076293945
10605	CMCSA	2022-04-04	48.11000061035156
10606	CMCSA	2022-04-05	47.869998931884766
10607	CMCSA	2022-04-06	47.72999954223633
10608	CMCSA	2022-04-07	47.150001525878906
10609	CMCSA	2022-04-08	47.41999816894531
10610	CMCSA	2022-04-11	47.61000061035156
10611	CMCSA	2022-04-12	47.25
10612	CMCSA	2022-04-13	47.90999984741211
10613	CMCSA	2022-04-14	47.58000183105469
10614	CMCSA	2022-04-18	46.86000061035156
10615	CMCSA	2022-04-19	48.11000061035156
10616	CMCSA	2022-04-20	47.400001525878906
10617	CMCSA	2022-04-21	46.939998626708984
10618	CMCSA	2022-04-22	45.380001068115234
10619	CMCSA	2022-04-25	45.709999084472656
10620	CMCSA	2022-04-26	44.56999969482422
10621	CMCSA	2022-04-27	44.45000076293945
10622	CMCSA	2022-04-28	41.70000076293945
10623	CMCSA	2022-04-29	39.7599983215332
10624	CMCSA	2022-05-02	40.45000076293945
10625	CMCSA	2022-05-03	40.369998931884766
10626	CMCSA	2022-05-04	41.619998931884766
10627	CMCSA	2022-05-05	40.380001068115234
10628	CMCSA	2022-05-06	40.0
10629	CMCSA	2022-05-09	39.7599983215332
10630	CMCSA	2022-05-10	40.29999923706055
10631	CMCSA	2022-05-11	39.84000015258789
10632	CMCSA	2022-05-12	41.38999938964844
10633	CMCSA	2022-05-13	41.47999954223633
10634	CMCSA	2022-05-16	41.869998931884766
10635	CMCSA	2022-05-17	42.84000015258789
10636	CMCSA	2022-05-18	42.130001068115234
10637	CMCSA	2022-05-19	42.02000045776367
10638	CMCSA	2022-05-20	42.0099983215332
10639	CMCSA	2022-05-23	42.880001068115234
10640	CMCSA	2022-05-24	43.06999969482422
10641	CMCSA	2022-05-25	43.70000076293945
10642	CMCSA	2022-05-26	44.130001068115234
10643	CMCSA	2022-05-27	44.15999984741211
10644	CMCSA	2022-05-31	44.279998779296875
10645	CMCSA	2022-06-01	43.93000030517578
10646	CMCSA	2022-06-02	43.79999923706055
10647	CMCSA	2022-06-03	42.93000030517578
10648	CMCSA	2022-06-06	42.279998779296875
10649	CMCSA	2022-06-07	42.630001068115234
10650	CMCSA	2022-06-08	42.84000015258789
10651	CMCSA	2022-06-09	42.18000030517578
10652	CMCSA	2022-06-10	41.630001068115234
10653	CMCSA	2022-06-13	40.20000076293945
10654	CMCSA	2022-06-14	39.84000015258789
10655	CMCSA	2022-06-15	40.130001068115234
10656	CMCSA	2022-06-16	37.90999984741211
10657	CMCSA	2022-06-17	38.709999084472656
10658	CMCSA	2022-06-21	38.47999954223633
10659	CMCSA	2022-06-22	38.900001525878906
10660	CMCSA	2022-06-23	39.11000061035156
10661	CMCSA	2022-06-24	39.56999969482422
10662	CMCSA	2022-06-27	39.83000183105469
10663	CMCSA	2022-06-28	39.130001068115234
10664	CMCSA	2022-06-29	39.33000183105469
10665	CMCSA	2022-06-30	39.2400016784668
10666	CMCSA	2022-07-01	40.290000915527344
10667	CMCSA	2022-07-05	39.83000183105469
10668	CMCSA	2022-07-06	39.83000183105469
10669	CMCSA	2022-07-07	39.939998626708984
10670	CMCSA	2022-07-08	39.959999084472656
10671	CMCSA	2022-07-11	39.16999816894531
10672	CMCSA	2022-07-12	39.75
10673	CMCSA	2022-07-13	39.880001068115234
10674	CMCSA	2022-07-14	39.58000183105469
10675	CMCSA	2022-07-15	40.900001525878906
10676	CMCSA	2022-07-18	40.540000915527344
10677	CMCSA	2022-07-19	41.310001373291016
10678	CMCSA	2022-07-20	41.81999969482422
10679	CMCSA	2022-07-21	42.27000045776367
10680	CMCSA	2022-07-22	42.599998474121094
10681	CMCSA	2022-07-25	42.470001220703125
10682	CMCSA	2022-07-26	42.720001220703125
10683	CMCSA	2022-07-27	43.369998931884766
10684	CMCSA	2022-07-28	39.40999984741211
10685	CMCSA	2022-07-29	37.52000045776367
10686	CMCSA	2022-08-01	37.5099983215332
10687	CMCSA	2022-08-02	37.68000030517578
10688	CMCSA	2022-08-03	38.47999954223633
10689	CMCSA	2022-08-04	38.93000030517578
10690	CMCSA	2022-08-05	38.27000045776367
10691	CMCSA	2022-08-08	38.59000015258789
10692	CMCSA	2022-08-09	38.15999984741211
10693	CMCSA	2022-08-10	38.959999084472656
10694	CMCSA	2022-08-11	39.400001525878906
10695	CMCSA	2022-08-12	40.0
10696	CMCSA	2022-08-15	40.56999969482422
10697	CMCSA	2022-08-16	40.36000061035156
10698	CMCSA	2022-08-17	39.2599983215332
10699	CMCSA	2022-08-18	38.61000061035156
10700	CMCSA	2022-08-19	38.68000030517578
10701	CMCSA	2022-08-22	37.619998931884766
10702	CMCSA	2022-08-23	37.2400016784668
10703	CMCSA	2022-08-24	37.11000061035156
10704	CMCSA	2022-08-25	37.599998474121094
10705	CMCSA	2022-08-26	36.79999923706055
10706	CMCSA	2022-08-29	36.290000915527344
10707	CMCSA	2022-08-30	35.720001220703125
10708	CMCSA	2022-08-31	36.189998626708984
10709	CMCSA	2022-09-01	36.900001525878906
10710	CMCSA	2022-09-02	35.7599983215332
10711	CMCSA	2022-09-06	34.7400016784668
10712	CMCSA	2022-09-07	34.97999954223633
10713	CMCSA	2022-09-08	34.369998931884766
10714	CMCSA	2022-09-09	35.43000030517578
10715	CMCSA	2022-09-12	35.689998626708984
10716	CMCSA	2022-09-13	33.459999084472656
10717	CMCSA	2022-09-14	34.470001220703125
10718	CMCSA	2022-09-15	34.0
10719	CMCSA	2022-09-16	34.52000045776367
10720	CMCSA	2022-09-19	34.459999084472656
10721	CMCSA	2022-09-20	33.84000015258789
10722	CMCSA	2022-09-21	32.70000076293945
10723	CMCSA	2022-09-22	32.470001220703125
10724	CMCSA	2022-09-23	31.84000015258789
10725	CMCSA	2022-09-26	30.889999389648438
10726	CMCSA	2022-09-27	30.260000228881836
10727	CMCSA	2022-09-28	31.15999984741211
10728	CMCSA	2022-09-29	30.43000030517578
10729	CMCSA	2022-09-30	29.329999923706055
10730	CMCSA	2022-10-03	30.6299991607666
10731	CMCSA	2022-10-04	30.989999771118164
10732	CMCSA	2022-10-05	30.739999771118164
10733	CMCSA	2022-10-06	30.049999237060547
10734	CMCSA	2022-10-07	29.270000457763672
10735	CMCSA	2022-10-10	29.1299991607666
10736	CMCSA	2022-10-11	28.68000030517578
10737	CMCSA	2022-10-12	28.690000534057617
10738	CMCSA	2022-10-13	30.229999542236328
10739	CMCSA	2022-10-14	30.049999237060547
10740	CMCSA	2022-10-17	30.81999969482422
10741	CMCSA	2022-10-18	30.75
10742	CMCSA	2022-10-19	30.389999389648438
10743	CMCSA	2022-10-20	30.459999084472656
10744	CMCSA	2022-10-21	30.479999542236328
10745	CMCSA	2022-10-24	31.079999923706055
10746	CMCSA	2022-10-25	31.559999465942383
10747	CMCSA	2022-10-26	31.5
10748	CMCSA	2022-10-27	31.969999313354492
10749	CMCSA	2022-10-28	31.950000762939453
10750	CMCSA	2022-10-31	31.739999771118164
10751	CMCSA	2022-11-01	31.559999465942383
10752	CMCSA	2022-11-02	30.90999984741211
10753	CMCSA	2022-11-03	30.3799991607666
10754	CMCSA	2022-11-04	31.0
10755	CMCSA	2022-11-07	31.600000381469727
10756	CMCSA	2022-11-08	31.899999618530273
10757	CMCSA	2022-11-09	31.389999389648438
10758	CMCSA	2022-11-10	32.77000045776367
10759	CMCSA	2022-11-11	34.02000045776367
10760	CMCSA	2022-11-14	34.130001068115234
10761	CMCSA	2022-11-15	34.279998779296875
10762	CMCSA	2022-11-16	33.97999954223633
10763	CMCSA	2022-11-17	34.2599983215332
10764	CMCSA	2022-11-18	34.5
10765	CMCSA	2022-11-21	34.349998474121094
10766	CMCSA	2022-11-22	35.099998474121094
10767	CMCSA	2022-11-23	35.529998779296875
10768	CMCSA	2022-11-25	35.650001525878906
10769	CMCSA	2022-11-28	35.59000015258789
10770	CMCSA	2022-11-29	35.47999954223633
10771	CMCSA	2022-11-30	36.63999938964844
10772	CMCSA	2022-12-01	36.279998779296875
10773	CMCSA	2022-12-02	35.86000061035156
10774	CMCSA	2022-12-05	35.150001525878906
10775	CMCSA	2022-12-06	34.77000045776367
10776	CMCSA	2022-12-07	34.619998931884766
10777	CMCSA	2022-12-08	34.970001220703125
10778	CMCSA	2022-12-09	35.31999969482422
10779	CMCSA	2022-12-12	36.52000045776367
10780	CMCSA	2022-12-13	36.709999084472656
10781	CMCSA	2022-12-14	35.349998474121094
10782	CMCSA	2022-12-15	34.61000061035156
10783	CMCSA	2022-12-16	34.4900016784668
10784	CMCSA	2022-12-19	33.97999954223633
10785	CMCSA	2022-12-20	34.40999984741211
10786	CMCSA	2022-12-21	35.08000183105469
10787	CMCSA	2022-12-22	34.81999969482422
10788	CMCSA	2022-12-23	35.13999938964844
10789	CMCSA	2022-12-27	35.0
10790	CMCSA	2022-12-28	34.619998931884766
10791	CMCSA	2022-12-29	35.04999923706055
10792	CMCSA	2022-12-30	34.970001220703125
10793	CMCSA	2023-01-03	35.56999969482422
10794	CMCSA	2023-01-04	36.59000015258789
10795	CMCSA	2023-01-05	36.97999954223633
10796	CMCSA	2023-01-06	37.88999938964844
10797	CMCSA	2023-01-09	37.54999923706055
10798	CMCSA	2023-01-10	37.880001068115234
10799	CMCSA	2023-01-11	37.95000076293945
10800	CMCSA	2023-01-12	38.689998626708984
10801	CMCSA	2023-01-13	38.93000030517578
10802	CMCSA	2023-01-17	38.939998626708984
10803	CMCSA	2023-01-18	38.279998779296875
10804	CMCSA	2023-01-19	38.13999938964844
10805	CMCSA	2023-01-20	39.369998931884766
10806	CMCSA	2023-01-23	40.2599983215332
10807	CMCSA	2023-01-24	39.75
10808	CMCSA	2023-01-25	40.099998474121094
10809	CMCSA	2023-01-26	40.40999984741211
10810	CMCSA	2023-01-27	39.599998474121094
10811	CMCSA	2023-01-30	39.2400016784668
10812	CMCSA	2023-01-31	39.349998474121094
10813	CMCSA	2023-02-01	39.970001220703125
10814	CMCSA	2023-02-02	41.11000061035156
10815	CMCSA	2023-02-03	39.970001220703125
10816	CMCSA	2023-02-06	39.5099983215332
10817	CMCSA	2023-02-07	39.66999816894531
10818	CMCSA	2023-02-08	38.7599983215332
10819	CMCSA	2023-02-09	37.900001525878906
10820	CMCSA	2023-02-10	38.36000061035156
10821	CMCSA	2023-02-13	39.09000015258789
10822	CMCSA	2023-02-14	39.060001373291016
10823	CMCSA	2023-02-15	39.41999816894531
10824	CMCSA	2023-02-16	39.720001220703125
10825	CMCSA	2023-02-17	39.119998931884766
10826	CMCSA	2023-02-21	37.84000015258789
10827	CMCSA	2023-02-22	38.0099983215332
10828	CMCSA	2023-02-23	37.689998626708984
10829	CMCSA	2023-02-24	37.0
10830	CMCSA	2023-02-27	37.349998474121094
10831	CMCSA	2023-02-28	37.16999816894531
10832	CMCSA	2023-03-01	36.630001068115234
10833	CMCSA	2023-03-02	36.95000076293945
10834	CMCSA	2023-03-03	37.22999954223633
10835	CMCSA	2023-03-06	37.08000183105469
10836	CMCSA	2023-03-07	36.189998626708984
10837	CMCSA	2023-03-08	35.900001525878906
10838	CMCSA	2023-03-09	35.470001220703125
10839	CMCSA	2023-03-10	35.310001373291016
10840	CMCSA	2023-03-13	35.5099983215332
10841	CMCSA	2023-03-14	35.279998779296875
10842	CMCSA	2023-03-15	35.88999938964844
10843	CMCSA	2023-03-16	36.2400016784668
10844	CMCSA	2023-03-17	36.029998779296875
10845	CMCSA	2023-03-20	36.43000030517578
10846	CMCSA	2023-03-21	36.9900016784668
10847	CMCSA	2023-03-22	36.20000076293945
10848	CMCSA	2023-03-23	35.970001220703125
10849	CMCSA	2023-03-24	35.91999816894531
10850	CMCSA	2023-03-27	36.400001525878906
10851	CMCSA	2023-03-28	36.45000076293945
10852	CMCSA	2023-03-29	36.95000076293945
10853	CMCSA	2023-03-30	37.150001525878906
10854	CMCSA	2023-03-31	37.90999984741211
10855	CMCSA	2023-04-03	38.0099983215332
10856	CMCSA	2023-04-04	37.77000045776367
10857	CMCSA	2023-04-05	37.91999816894531
10858	CMCSA	2023-04-06	37.689998626708984
10859	CMCSA	2023-04-10	38.22999954223633
10860	CMCSA	2023-04-11	38.380001068115234
10861	CMCSA	2023-04-12	37.63999938964844
10862	CMCSA	2023-04-13	38.04999923706055
10863	CMCSA	2023-04-14	37.959999084472656
10864	CMCSA	2023-04-17	38.09000015258789
10865	CMCSA	2023-04-18	38.27000045776367
10866	CMCSA	2023-04-19	38.25
10867	CMCSA	2023-04-20	37.72999954223633
10868	CMCSA	2023-04-21	37.7400016784668
10869	CMCSA	2023-04-24	37.209999084472656
10870	CMCSA	2023-04-25	36.900001525878906
10871	CMCSA	2023-04-26	36.52000045776367
10872	CMCSA	2023-04-27	40.27000045776367
10873	CMCSA	2023-04-28	41.369998931884766
10874	CMCSA	2023-05-01	41.63999938964844
10875	CMCSA	2023-05-02	41.20000076293945
10876	CMCSA	2023-05-03	40.88999938964844
10877	CMCSA	2023-05-04	40.220001220703125
10878	CMCSA	2023-05-05	40.43000030517578
10879	CMCSA	2023-05-08	40.59000015258789
10880	CMCSA	2023-05-09	39.619998931884766
10881	CMCSA	2023-05-10	39.86000061035156
10882	CMCSA	2023-05-11	40.369998931884766
10883	CMCSA	2023-05-12	40.209999084472656
10884	CMCSA	2023-05-15	40.20000076293945
10885	CMCSA	2023-05-16	39.7400016784668
10886	CMCSA	2023-05-17	40.290000915527344
10887	CMCSA	2023-05-18	41.310001373291016
10888	CMCSA	2023-05-19 16:00:05-04:00	41.18000030517578