va-project/scraper/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

The file is too large to be shown. View raw