va-project/scraper/Companies_Data/MSFT_Data/MSFT_price_history.csv

1	symbol	date	Closing Price
2	MSFT	1986-03-13	0.09722200036048889
3	MSFT	1986-03-14	0.10069400072097778
4	MSFT	1986-03-17	0.10243099927902222
5	MSFT	1986-03-18	0.09982600063085556
6	MSFT	1986-03-19	0.09809000045061111
7	MSFT	1986-03-20	0.09548600018024445
8	MSFT	1986-03-21	0.09288199990987778
9	MSFT	1986-03-24	0.09027799963951111
10	MSFT	1986-03-25	0.09201399981975555
11	MSFT	1986-03-26	0.09461800009012222
12	MSFT	1986-03-27	0.09635400027036667
13	MSFT	1986-03-31	0.09548600018024445
14	MSFT	1986-04-01	0.09461800009012222
15	MSFT	1986-04-02	0.09548600018024445
16	MSFT	1986-04-03	0.09635400027036667
17	MSFT	1986-04-04	0.09635400027036667
18	MSFT	1986-04-07	0.09461800009012222
19	MSFT	1986-04-08	0.09548600018024445
20	MSFT	1986-04-09	0.09722200036048889
21	MSFT	1986-04-10	0.09809000045061111
22	MSFT	1986-04-11	0.09982600063085556
23	MSFT	1986-04-14	0.10069400072097778
24	MSFT	1986-04-15	0.10069400072097778
25	MSFT	1986-04-16	0.10416699945926666
26	MSFT	1986-04-17	0.10503499954938889
27	MSFT	1986-04-18	0.1015629991889
28	MSFT	1986-04-21	0.1015629991889
29	MSFT	1986-04-22	0.09982600063085556
30	MSFT	1986-04-23	0.10025999695062637
31	MSFT	1986-04-24	0.11024300009012222
32	MSFT	1986-04-25	0.1171879991889
33	MSFT	1986-04-28	0.11805599927902222
34	MSFT	1986-04-29	0.11458300054073334
35	MSFT	1986-04-30	0.11197900027036667
36	MSFT	1986-05-01	0.11024300009012222
37	MSFT	1986-05-02	0.11024300009012222
38	MSFT	1986-05-05	0.109375
39	MSFT	1986-05-06	0.11024300009012222
40	MSFT	1986-05-07	0.11024300009012222
41	MSFT	1986-05-08	0.11111100018024445
42	MSFT	1986-05-09	0.11024300009012222
43	MSFT	1986-05-12	0.11111100018024445
44	MSFT	1986-05-13	0.11197900027036667
45	MSFT	1986-05-14	0.11111100018024445
46	MSFT	1986-05-15	0.11111100018024445
47	MSFT	1986-05-16	0.11197900027036667
48	MSFT	1986-05-19	0.11024300009012222
49	MSFT	1986-05-20	0.109375
50	MSFT	1986-05-21	0.10763899981975555
51	MSFT	1986-05-22	0.10763899981975555
52	MSFT	1986-05-23	0.10763899981975555
53	MSFT	1986-05-27	0.11111100018024445
54	MSFT	1986-05-28	0.11458300054073334
55	MSFT	1986-05-29	0.1171879991889
56	MSFT	1986-05-30	0.12152799963951111
57	MSFT	1986-06-02	0.11805599927902222
58	MSFT	1986-06-03	0.11805599927902222
59	MSFT	1986-06-04	0.1171879991889
60	MSFT	1986-06-05	0.11892399936914444
61	MSFT	1986-06-06	0.11892399936914444
62	MSFT	1986-06-09	0.11371500045061111
63	MSFT	1986-06-10	0.11371500045061111
64	MSFT	1986-06-11	0.11371500045061111
65	MSFT	1986-06-12	0.109375
66	MSFT	1986-06-13	0.109375
67	MSFT	1986-06-16	0.10850699990987778
68	MSFT	1986-06-17	0.11024300009012222
69	MSFT	1986-06-18	0.109375
70	MSFT	1986-06-19	0.10850699990987778
71	MSFT	1986-06-20	0.10894100368022919
72	MSFT	1986-06-23	0.11024300009012222
73	MSFT	1986-06-24	0.109375
74	MSFT	1986-06-25	0.10763899981975555
75	MSFT	1986-06-26	0.10416699945926666
76	MSFT	1986-06-27	0.10329899936914444
77	MSFT	1986-06-30	0.10677099972963333
78	MSFT	1986-07-01	0.10677099972963333
79	MSFT	1986-07-02	0.10677099972963333
80	MSFT	1986-07-03	0.10850699990987778
81	MSFT	1986-07-07	0.10416699945926666
82	MSFT	1986-07-08	0.1015629991889
83	MSFT	1986-07-09	0.09722200036048889
84	MSFT	1986-07-10	0.09461800009012222
85	MSFT	1986-07-11	0.09722200036048889
86	MSFT	1986-07-14	0.09591999650001526
87	MSFT	1986-07-15	0.09722200036048889
88	MSFT	1986-07-16	0.10069400072097778
89	MSFT	1986-07-17	0.10243099927902222
90	MSFT	1986-07-18	0.10329899936914444
91	MSFT	1986-07-21	0.10329899936914444
92	MSFT	1986-07-22	0.10677099972963333
93	MSFT	1986-07-23	0.10416699945926666
94	MSFT	1986-07-24	0.10763899981975555
95	MSFT	1986-07-25	0.10850699990987778
96	MSFT	1986-07-28	0.10590299963951111
97	MSFT	1986-07-29	0.10329899936914444
98	MSFT	1986-07-30	0.09982600063085556
99	MSFT	1986-07-31	0.09895800054073334
100	MSFT	1986-08-01	0.09809000045061111
101	MSFT	1986-08-04	0.09809000045061111
102	MSFT	1986-08-05	0.09722200036048889
103	MSFT	1986-08-06	0.09635400027036667
104	MSFT	1986-08-07	0.09548600018024445
105	MSFT	1986-08-08	0.09635400027036667
106	MSFT	1986-08-11	0.09982600063085556
107	MSFT	1986-08-12	0.10243099927902222
108	MSFT	1986-08-13	0.10329899936914444
109	MSFT	1986-08-14	0.10590299963951111
110	MSFT	1986-08-15	0.10633700340986252
111	MSFT	1986-08-18	0.10503499954938889
112	MSFT	1986-08-19	0.10503499954938889
113	MSFT	1986-08-20	0.10416699945926666
114	MSFT	1986-08-21	0.10416699945926666
115	MSFT	1986-08-22	0.10243099927902222
116	MSFT	1986-08-25	0.10243099927902222
117	MSFT	1986-08-26	0.1015629991889
118	MSFT	1986-08-27	0.1015629991889
119	MSFT	1986-08-28	0.1015629991889
120	MSFT	1986-08-29	0.09895800054073334
121	MSFT	1986-09-02	0.09635400027036667
122	MSFT	1986-09-03	0.09375
123	MSFT	1986-09-04	0.1015629991889
124	MSFT	1986-09-05	0.10590299963951111
125	MSFT	1986-09-08	0.10503499954938889
126	MSFT	1986-09-09	0.10677099972963333
127	MSFT	1986-09-10	0.10503499954938889
128	MSFT	1986-09-11	0.10069400072097778
129	MSFT	1986-09-12	0.09809000045061111
130	MSFT	1986-09-15	0.09982600063085556
131	MSFT	1986-09-16	0.09982600063085556
132	MSFT	1986-09-17	0.10243099927902222
133	MSFT	1986-09-18	0.10329899936914444
134	MSFT	1986-09-19	0.10329899936914444
135	MSFT	1986-09-22	0.10243099927902222
136	MSFT	1986-09-23	0.10416699945926666
137	MSFT	1986-09-24	0.10286500304937363
138	MSFT	1986-09-25	0.10069400072097778
139	MSFT	1986-09-26	0.10069400072097778
140	MSFT	1986-09-29	0.09809000045061111
141	MSFT	1986-09-30	0.09809000045061111
142	MSFT	1986-10-01	0.09722200036048889
143	MSFT	1986-10-02	0.09722200036048889
144	MSFT	1986-10-03	0.09809000045061111
145	MSFT	1986-10-06	0.10590299963951111
146	MSFT	1986-10-07	0.10807300359010696
147	MSFT	1986-10-08	0.11111100018024445
148	MSFT	1986-10-09	0.11458300054073334
149	MSFT	1986-10-10	0.11979199945926666
150	MSFT	1986-10-13	0.11458300054073334
151	MSFT	1986-10-14	0.11631900072097778
152	MSFT	1986-10-15	0.12152799963951111
153	MSFT	1986-10-16	0.12152799963951111
154	MSFT	1986-10-17	0.125
155	MSFT	1986-10-20	0.12586799263954163
156	MSFT	1986-10-21	0.13107599318027496
157	MSFT	1986-10-22	0.13107599318027496
158	MSFT	1986-10-23	0.13107599318027496
159	MSFT	1986-10-24	0.13020800054073334
160	MSFT	1986-10-27	0.13454900681972504
161	MSFT	1986-10-28	0.13758699595928192
162	MSFT	1986-10-29	0.13368099927902222
163	MSFT	1986-10-30	0.13628500699996948
164	MSFT	1986-10-31	0.13454900681972504
165	MSFT	1986-11-03	0.1371529996395111
166	MSFT	1986-11-04	0.14236100018024445
167	MSFT	1986-11-05	0.15104199945926666
168	MSFT	1986-11-06	0.15451399981975555
169	MSFT	1986-11-07	0.15364600718021393
170	MSFT	1986-11-10	0.14756900072097778
171	MSFT	1986-11-11	0.1484380066394806
172	MSFT	1986-11-12	0.1484380066394806
173	MSFT	1986-11-13	0.14626699686050415
174	MSFT	1986-11-14	0.14756900072097778
175	MSFT	1986-11-17	0.1484380066394806
176	MSFT	1986-11-18	0.140625
177	MSFT	1986-11-19	0.14583300054073334
178	MSFT	1986-11-20	0.15711799263954163
179	MSFT	1986-11-21	0.16232599318027496
180	MSFT	1986-11-24	0.1753470003604889
181	MSFT	1986-11-25	0.17708300054073334
182	MSFT	1986-11-26	0.1753470003604889
183	MSFT	1986-11-28	0.17274299263954163
184	MSFT	1986-12-01	0.16927100718021393
185	MSFT	1986-12-02	0.17013899981975555
186	MSFT	1986-12-03	0.16883699595928192
187	MSFT	1986-12-04	0.17100700736045837
188	MSFT	1986-12-05	0.17013899981975555
189	MSFT	1986-12-08	0.1684029996395111
190	MSFT	1986-12-09	0.16753500699996948
191	MSFT	1986-12-10	0.16883699595928192
192	MSFT	1986-12-11	0.17013899981975555
193	MSFT	1986-12-12	0.1640630066394806
194	MSFT	1986-12-15	0.1597220003604889
195	MSFT	1986-12-16	0.16145800054073334
196	MSFT	1986-12-17	0.16319400072097778
197	MSFT	1986-12-18	0.1644970029592514
198	MSFT	1986-12-19	0.1684029996395111
199	MSFT	1986-12-22	0.17013899981975555
200	MSFT	1986-12-23	0.171875
201	MSFT	1986-12-24	0.1714410036802292
202	MSFT	1986-12-26	0.17100700736045837
203	MSFT	1986-12-29	0.1640630066394806
204	MSFT	1986-12-30	0.16579900681972504
205	MSFT	1986-12-31	0.16753500699996948
206	MSFT	1987-01-02	0.16579900681972504
207	MSFT	1987-01-05	0.1753470003604889
208	MSFT	1987-01-06	0.17795099318027496
209	MSFT	1987-01-07	0.1875
210	MSFT	1987-01-08	0.19357599318027496
211	MSFT	1987-01-09	0.20138899981975555
212	MSFT	1987-01-12	0.21441000699996948
213	MSFT	1987-01-13	0.20833300054073334
214	MSFT	1987-01-14	0.20833300054073334
215	MSFT	1987-01-15	0.21961799263954163
216	MSFT	1987-01-16	0.21441000699996948
217	MSFT	1987-01-19	0.2222220003604889
218	MSFT	1987-01-20	0.22569400072097778
219	MSFT	1987-01-21	0.23524299263954163
220	MSFT	1987-01-22	0.2586809992790222
221	MSFT	1987-01-23	0.234375
222	MSFT	1987-01-26	0.23871499300003052
223	MSFT	1987-01-27	0.24826399981975555
224	MSFT	1987-01-28	0.24913200736045837
225	MSFT	1987-01-29	0.23871499300003052
226	MSFT	1987-01-30	0.2539060115814209
227	MSFT	1987-02-02	0.2534720003604889
228	MSFT	1987-02-03	0.24913200736045837
229	MSFT	1987-02-04	0.25
230	MSFT	1987-02-05	0.24826399981975555
231	MSFT	1987-02-06	0.23914900422096252
232	MSFT	1987-02-09	0.23697899281978607
233	MSFT	1987-02-10	0.2378470003604889
234	MSFT	1987-02-11	0.24913200736045837
235	MSFT	1987-02-12	0.2664929926395416
236	MSFT	1987-02-13	0.26388901472091675
237	MSFT	1987-02-17	0.265625
238	MSFT	1987-02-18	0.24913200736045837
239	MSFT	1987-02-19	0.23871499300003052
240	MSFT	1987-02-20	0.23611100018024445
241	MSFT	1987-02-23	0.2508679926395416
242	MSFT	1987-02-24	0.26302099227905273
243	MSFT	1987-02-25	0.2586809992790222
244	MSFT	1987-02-26	0.26822900772094727
245	MSFT	1987-02-27	0.2664929926395416
246	MSFT	1987-03-02	0.2586809992790222
247	MSFT	1987-03-03	0.2586809992790222
248	MSFT	1987-03-04	0.2769100069999695
249	MSFT	1987-03-05	0.2899309992790222
250	MSFT	1987-03-06	0.2890630066394806
251	MSFT	1987-03-09	0.28385400772094727
252	MSFT	1987-03-10	0.2925350069999695
253	MSFT	1987-03-11	0.296875
254	MSFT	1987-03-12	0.29817700386047363
255	MSFT	1987-03-13	0.28732600808143616
256	MSFT	1987-03-16	0.2855899930000305
257	MSFT	1987-03-17	0.29513901472091675
258	MSFT	1987-03-18	0.31076401472091675
259	MSFT	1987-03-19	0.3168399930000305
260	MSFT	1987-03-20	0.3133679926395416
261	MSFT	1987-03-23	0.31119799613952637
262	MSFT	1987-03-24	0.3133679926395416
263	MSFT	1987-03-25	0.312065988779068
264	MSFT	1987-03-26	0.30989599227905273
265	MSFT	1987-03-27	0.31857600808143616
266	MSFT	1987-03-30	0.3359380066394806
267	MSFT	1987-03-31	0.3359380066394806
268	MSFT	1987-04-01	0.3159720003604889
269	MSFT	1987-04-02	0.32986098527908325
270	MSFT	1987-04-03	0.34635400772094727
271	MSFT	1987-04-06	0.3446179926395416
272	MSFT	1987-04-07	0.32638901472091675
273	MSFT	1987-04-08	0.3359380066394806
274	MSFT	1987-04-09	0.32986098527908325
275	MSFT	1987-04-10	0.3320310115814209
276	MSFT	1987-04-13	0.3211809992790222
277	MSFT	1987-04-14	0.32638901472091675
278	MSFT	1987-04-15	0.33333298563957214
279	MSFT	1987-04-16	0.34201401472091675
280	MSFT	1987-04-20	0.3324649930000305
281	MSFT	1987-04-21	0.33767399191856384
282	MSFT	1987-04-22	0.34201401472091675
283	MSFT	1987-04-23	0.34201401472091675
284	MSFT	1987-04-24	0.34375
285	MSFT	1987-04-27	0.34375
286	MSFT	1987-04-28	0.36892399191856384
287	MSFT	1987-04-29	0.3585070073604584
288	MSFT	1987-04-30	0.36111098527908325
289	MSFT	1987-05-01	0.36458298563957214
290	MSFT	1987-05-04	0.3715279996395111
291	MSFT	1987-05-05	0.4019100069999695
292	MSFT	1987-05-06	0.39236098527908325
293	MSFT	1987-05-07	0.4105899930000305
294	MSFT	1987-05-08	0.43923598527908325
295	MSFT	1987-05-11	0.42708298563957214
296	MSFT	1987-05-12	0.41232600808143616
297	MSFT	1987-05-13	0.4227429926395416
298	MSFT	1987-05-14	0.4262149930000305
299	MSFT	1987-05-15	0.4140630066394806
300	MSFT	1987-05-18	0.40017399191856384
301	MSFT	1987-05-19	0.3862850069999695
302	MSFT	1987-05-20	0.38020798563957214
303	MSFT	1987-05-21	0.3871529996395111
304	MSFT	1987-05-22	0.3758679926395416
305	MSFT	1987-05-26	0.38020798563957214
306	MSFT	1987-05-27	0.38020798563957214
307	MSFT	1987-05-28	0.40364599227905273
308	MSFT	1987-05-29	0.40017399191856384
309	MSFT	1987-06-01	0.39236098527908325
310	MSFT	1987-06-02	0.390625
311	MSFT	1987-06-03	0.39322900772094727
312	MSFT	1987-06-04	0.390625
313	MSFT	1987-06-05	0.3793399930000305
314	MSFT	1987-06-08	0.38107600808143616
315	MSFT	1987-06-09	0.3784720003604889
316	MSFT	1987-06-10	0.359375
317	MSFT	1987-06-11	0.33854201436042786
318	MSFT	1987-06-12	0.34114599227905273
319	MSFT	1987-06-15	0.34114599227905273
320	MSFT	1987-06-16	0.3480899930000305
321	MSFT	1987-06-17	0.3602429926395416
322	MSFT	1987-06-18	0.3641490042209625
323	MSFT	1987-06-19	0.3628470003604889
324	MSFT	1987-06-22	0.3602429926395416
325	MSFT	1987-06-23	0.35677099227905273
326	MSFT	1987-06-24	0.3637149930000305
327	MSFT	1987-06-25	0.3628470003604889
328	MSFT	1987-06-26	0.3637149930000305
329	MSFT	1987-06-29	0.36197900772094727
330	MSFT	1987-06-30	0.35416701436042786
331	MSFT	1987-07-01	0.3559029996395111
332	MSFT	1987-07-02	0.3472220003604889
333	MSFT	1987-07-06	0.33854201436042786
334	MSFT	1987-07-07	0.3133679926395416
335	MSFT	1987-07-08	0.3237850069999695
336	MSFT	1987-07-09	0.3324649930000305
337	MSFT	1987-07-10	0.3368059992790222
338	MSFT	1987-07-13	0.3446179926395416
339	MSFT	1987-07-14	0.36458298563957214
340	MSFT	1987-07-15	0.3550350069999695
341	MSFT	1987-07-16	0.35416701436042786
342	MSFT	1987-07-17	0.3550350069999695
343	MSFT	1987-07-20	0.34548598527908325
344	MSFT	1987-07-21	0.3446179926395416
345	MSFT	1987-07-22	0.3472220003604889
346	MSFT	1987-07-23	0.3394100069999695
347	MSFT	1987-07-24	0.34201401472091675
348	MSFT	1987-07-27	0.34635400772094727
349	MSFT	1987-07-28	0.34548598527908325
350	MSFT	1987-07-29	0.3446179926395416
351	MSFT	1987-07-30	0.3368059992790222
352	MSFT	1987-07-31	0.32638901472091675
353	MSFT	1987-08-03	0.31857600808143616
354	MSFT	1987-08-04	0.32552099227905273
355	MSFT	1987-08-05	0.33767399191856384
356	MSFT	1987-08-06	0.3506940007209778
357	MSFT	1987-08-07	0.359375
358	MSFT	1987-08-10	0.359375
359	MSFT	1987-08-11	0.3524309992790222
360	MSFT	1987-08-12	0.3472220003604889
361	MSFT	1987-08-13	0.35763901472091675
362	MSFT	1987-08-14	0.359375
363	MSFT	1987-08-17	0.36197900772094727
364	MSFT	1987-08-18	0.3559029996395111
365	MSFT	1987-08-19	0.3559029996395111
366	MSFT	1987-08-20	0.36545100808143616
367	MSFT	1987-08-21	0.3715279996395111
368	MSFT	1987-08-24	0.38802099227905273
369	MSFT	1987-08-25	0.3984380066394806
370	MSFT	1987-08-26	0.40104201436042786
371	MSFT	1987-08-27	0.4019100069999695
372	MSFT	1987-08-28	0.4175350069999695
373	MSFT	1987-08-31	0.41232600808143616
374	MSFT	1987-09-01	0.3940970003604889
375	MSFT	1987-09-02	0.3993059992790222
376	MSFT	1987-09-03	0.40017399191856384
377	MSFT	1987-09-04	0.38888901472091675
378	MSFT	1987-09-08	0.3871529996395111
379	MSFT	1987-09-09	0.3914929926395416
380	MSFT	1987-09-10	0.3975690007209778
381	MSFT	1987-09-11	0.40364599227905273
382	MSFT	1987-09-14	0.4140630066394806
383	MSFT	1987-09-15	0.4092879891395569
384	MSFT	1987-09-16	0.4053820073604584
385	MSFT	1987-09-17	0.4027779996395111
386	MSFT	1987-09-18	0.3993059992790222
387	MSFT	1987-09-21	0.3715279996395111
388	MSFT	1987-09-22	0.3975690007209778
389	MSFT	1987-09-23	0.4184029996395111
390	MSFT	1987-09-24	0.4253470003604889
391	MSFT	1987-09-25	0.4305559992790222
392	MSFT	1987-09-28	0.4444440007209778
393	MSFT	1987-09-29	0.4461809992790222
394	MSFT	1987-09-30	0.4600690007209778
395	MSFT	1987-10-01	0.4756940007209778
396	MSFT	1987-10-02	0.5034719705581665
397	MSFT	1987-10-05	0.5486109852790833
398	MSFT	1987-10-06	0.5121530294418335
399	MSFT	1987-10-07	0.5069440007209778
400	MSFT	1987-10-08	0.5
401	MSFT	1987-10-09	0.49826401472091675
402	MSFT	1987-10-12	0.4965279996395111
403	MSFT	1987-10-13	0.5086809992790222
404	MSFT	1987-10-14	0.49479201436042786
405	MSFT	1987-10-15	0.48958298563957214
406	MSFT	1987-10-16	0.4496529996395111
407	MSFT	1987-10-19	0.31423598527908325
408	MSFT	1987-10-20	0.33333298563957214
409	MSFT	1987-10-21	0.39322900772094727
410	MSFT	1987-10-22	0.36979201436042786
411	MSFT	1987-10-23	0.3350690007209778
412	MSFT	1987-10-26	0.2725690007209778
413	MSFT	1987-10-27	0.28645798563957214
414	MSFT	1987-10-28	0.28645798563957214
415	MSFT	1987-10-29	0.3315970003604889
416	MSFT	1987-10-30	0.34548598527908325
417	MSFT	1987-11-02	0.34895798563957214
418	MSFT	1987-11-03	0.33333298563957214
419	MSFT	1987-11-04	0.33854201436042786
420	MSFT	1987-11-05	0.3506940007209778
421	MSFT	1987-11-06	0.32986098527908325
422	MSFT	1987-11-09	0.32638901472091675
423	MSFT	1987-11-10	0.32638901472091675
424	MSFT	1987-11-11	0.3402779996395111
425	MSFT	1987-11-12	0.3472220003604889
426	MSFT	1987-11-13	0.3350690007209778
427	MSFT	1987-11-16	0.3315970003604889
428	MSFT	1987-11-17	0.3246529996395111
429	MSFT	1987-11-18	0.33333298563957214
430	MSFT	1987-11-19	0.3211809992790222
431	MSFT	1987-11-20	0.32986098527908325
432	MSFT	1987-11-23	0.3315970003604889
433	MSFT	1987-11-24	0.32986098527908325
434	MSFT	1987-11-25	0.3194440007209778
435	MSFT	1987-11-27	0.31423598527908325
436	MSFT	1987-11-30	0.31076401472091675
437	MSFT	1987-12-01	0.3038190007209778
438	MSFT	1987-12-02	0.3055559992790222
439	MSFT	1987-12-03	0.2803820073604584
440	MSFT	1987-12-04	0.29166701436042786
441	MSFT	1987-12-07	0.3003470003604889
442	MSFT	1987-12-08	0.32986098527908325
443	MSFT	1987-12-09	0.3211809992790222
444	MSFT	1987-12-10	0.32986098527908325
445	MSFT	1987-12-11	0.33333298563957214
446	MSFT	1987-12-14	0.3524309992790222
447	MSFT	1987-12-15	0.3559029996395111
448	MSFT	1987-12-16	0.37673598527908325
449	MSFT	1987-12-17	0.36111098527908325
450	MSFT	1987-12-18	0.36111098527908325
451	MSFT	1987-12-21	0.35763901472091675
452	MSFT	1987-12-22	0.36458298563957214
453	MSFT	1987-12-23	0.36979201436042786
454	MSFT	1987-12-24	0.36979201436042786
455	MSFT	1987-12-28	0.3559029996395111
456	MSFT	1987-12-29	0.3784720003604889
457	MSFT	1987-12-30	0.3871529996395111
458	MSFT	1987-12-31	0.37673598527908325
459	MSFT	1988-01-04	0.38888901472091675
460	MSFT	1988-01-05	0.39583298563957214
461	MSFT	1988-01-06	0.40625
462	MSFT	1988-01-07	0.42013901472091675
463	MSFT	1988-01-08	0.38888901472091675
464	MSFT	1988-01-11	0.4019100069999695
465	MSFT	1988-01-12	0.3940970003604889
466	MSFT	1988-01-13	0.3940970003604889
467	MSFT	1988-01-14	0.390625
468	MSFT	1988-01-15	0.40104201436042786
469	MSFT	1988-01-18	0.3975690007209778
470	MSFT	1988-01-19	0.3975690007209778
471	MSFT	1988-01-20	0.375
472	MSFT	1988-01-21	0.3819440007209778
473	MSFT	1988-01-22	0.3741320073604584
474	MSFT	1988-01-25	0.3871529996395111
475	MSFT	1988-01-26	0.3784720003604889
476	MSFT	1988-01-27	0.3871529996395111
477	MSFT	1988-01-28	0.39236098527908325
478	MSFT	1988-01-29	0.3871529996395111
479	MSFT	1988-02-01	0.3836809992790222
480	MSFT	1988-02-02	0.3871529996395111
481	MSFT	1988-02-03	0.3663190007209778
482	MSFT	1988-02-04	0.35416701436042786
483	MSFT	1988-02-05	0.35763901472091675
484	MSFT	1988-02-08	0.359375
485	MSFT	1988-02-09	0.3663190007209778
486	MSFT	1988-02-10	0.37326401472091675
487	MSFT	1988-02-11	0.38020798563957214
488	MSFT	1988-02-12	0.3836809992790222
489	MSFT	1988-02-16	0.3993059992790222
490	MSFT	1988-02-17	0.3993059992790222
491	MSFT	1988-02-18	0.4027779996395111
492	MSFT	1988-02-19	0.40798598527908325
493	MSFT	1988-02-22	0.40798598527908325
494	MSFT	1988-02-23	0.4131940007209778
495	MSFT	1988-02-24	0.41579899191856384
496	MSFT	1988-02-25	0.40364599227905273
497	MSFT	1988-02-26	0.40451401472091675
498	MSFT	1988-02-29	0.41232600808143616
499	MSFT	1988-03-01	0.4097220003604889
500	MSFT	1988-03-02	0.4131940007209778
501	MSFT	1988-03-03	0.42361098527908325
502	MSFT	1988-03-04	0.421875
503	MSFT	1988-03-07	0.43489599227905273
504	MSFT	1988-03-08	0.44357600808143616
505	MSFT	1988-03-09	0.4444440007209778
506	MSFT	1988-03-10	0.43576401472091675
507	MSFT	1988-03-11	0.4340279996395111
508	MSFT	1988-03-14	0.4418399930000305
509	MSFT	1988-03-15	0.4340279996395111
510	MSFT	1988-03-16	0.4496529996395111
511	MSFT	1988-03-17	0.44357600808143616
512	MSFT	1988-03-18	0.40451401472091675
513	MSFT	1988-03-21	0.40798598527908325
514	MSFT	1988-03-22	0.4184029996395111
515	MSFT	1988-03-23	0.4097220003604889
516	MSFT	1988-03-24	0.39236098527908325
517	MSFT	1988-03-25	0.3897570073604584
518	MSFT	1988-03-28	0.3949649930000305
519	MSFT	1988-03-29	0.39236098527908325
520	MSFT	1988-03-30	0.38020798563957214
521	MSFT	1988-03-31	0.39236098527908325
522	MSFT	1988-04-04	0.3836809992790222
523	MSFT	1988-04-05	0.38888901472091675
524	MSFT	1988-04-06	0.40364599227905273
525	MSFT	1988-04-07	0.3975690007209778
526	MSFT	1988-04-08	0.4027779996395111
527	MSFT	1988-04-11	0.3993059992790222
528	MSFT	1988-04-12	0.3871529996395111
529	MSFT	1988-04-13	0.39583298563957214
530	MSFT	1988-04-14	0.3680559992790222
531	MSFT	1988-04-15	0.37673598527908325
532	MSFT	1988-04-18	0.38020798563957214
533	MSFT	1988-04-19	0.37673598527908325
534	MSFT	1988-04-20	0.3784720003604889
535	MSFT	1988-04-21	0.37760400772094727
536	MSFT	1988-04-22	0.3836809992790222
537	MSFT	1988-04-25	0.3828130066394806
538	MSFT	1988-04-26	0.3871529996395111
539	MSFT	1988-04-27	0.38541701436042786
540	MSFT	1988-04-28	0.38454899191856384
541	MSFT	1988-04-29	0.3784720003604889
542	MSFT	1988-05-02	0.3819440007209778
543	MSFT	1988-05-03	0.39236098527908325
544	MSFT	1988-05-04	0.39670100808143616
545	MSFT	1988-05-05	0.39583298563957214
546	MSFT	1988-05-06	0.3975690007209778
547	MSFT	1988-05-09	0.3975690007209778
548	MSFT	1988-05-10	0.39583298563957214
549	MSFT	1988-05-11	0.3871529996395111
550	MSFT	1988-05-12	0.38888901472091675
551	MSFT	1988-05-13	0.3940970003604889
552	MSFT	1988-05-16	0.40451401472091675
553	MSFT	1988-05-17	0.4027779996395111
554	MSFT	1988-05-18	0.3940970003604889
555	MSFT	1988-05-19	0.39583298563957214
556	MSFT	1988-05-20	0.390625
557	MSFT	1988-05-23	0.3819440007209778
558	MSFT	1988-05-24	0.3940970003604889
559	MSFT	1988-05-25	0.3871529996395111
560	MSFT	1988-05-26	0.3897570073604584
561	MSFT	1988-05-27	0.38541701436042786
562	MSFT	1988-05-31	0.4027779996395111
563	MSFT	1988-06-01	0.41145798563957214
564	MSFT	1988-06-02	0.4097220003604889
565	MSFT	1988-06-03	0.4131940007209778
566	MSFT	1988-06-06	0.421875
567	MSFT	1988-06-07	0.42361098527908325
568	MSFT	1988-06-08	0.4305559992790222
569	MSFT	1988-06-09	0.4288190007209778
570	MSFT	1988-06-10	0.43229201436042786
571	MSFT	1988-06-13	0.4331600069999695
572	MSFT	1988-06-14	0.4375
573	MSFT	1988-06-15	0.4444440007209778
574	MSFT	1988-06-16	0.4409720003604889
575	MSFT	1988-06-17	0.4375
576	MSFT	1988-06-20	0.43576401472091675
577	MSFT	1988-06-21	0.4444440007209778
578	MSFT	1988-06-22	0.4652779996395111
579	MSFT	1988-06-23	0.45833298563957214
580	MSFT	1988-06-24	0.453125
581	MSFT	1988-06-27	0.4444440007209778
582	MSFT	1988-06-28	0.4565970003604889
583	MSFT	1988-06-29	0.4565970003604889
584	MSFT	1988-06-30	0.4652779996395111
585	MSFT	1988-07-01	0.4722220003604889
586	MSFT	1988-07-05	0.4835070073604584
587	MSFT	1988-07-06	0.4774309992790222
588	MSFT	1988-07-07	0.4774309992790222
589	MSFT	1988-07-08	0.4756940007209778
590	MSFT	1988-07-11	0.46354201436042786
591	MSFT	1988-07-12	0.45572900772094727
592	MSFT	1988-07-13	0.46354201436042786
593	MSFT	1988-07-14	0.4652779996395111
594	MSFT	1988-07-15	0.4652779996395111
595	MSFT	1988-07-18	0.46875
596	MSFT	1988-07-19	0.45833298563957214
597	MSFT	1988-07-20	0.4444440007209778
598	MSFT	1988-07-21	0.42361098527908325
599	MSFT	1988-07-22	0.4288190007209778
600	MSFT	1988-07-25	0.42013901472091675
601	MSFT	1988-07-26	0.4027779996395111
602	MSFT	1988-07-27	0.40017399191856384
603	MSFT	1988-07-28	0.40451401472091675
604	MSFT	1988-07-29	0.4131940007209778
605	MSFT	1988-08-01	0.40625
606	MSFT	1988-08-02	0.3993059992790222
607	MSFT	1988-08-03	0.390625
608	MSFT	1988-08-04	0.38541701436042786
609	MSFT	1988-08-05	0.3715279996395111
610	MSFT	1988-08-08	0.36979201436042786
611	MSFT	1988-08-09	0.359375
612	MSFT	1988-08-10	0.3506940007209778
613	MSFT	1988-08-11	0.359375
614	MSFT	1988-08-12	0.36111098527908325
615	MSFT	1988-08-15	0.3524309992790222
616	MSFT	1988-08-16	0.36458298563957214
617	MSFT	1988-08-17	0.36458298563957214
618	MSFT	1988-08-18	0.3663190007209778
619	MSFT	1988-08-19	0.3506940007209778
620	MSFT	1988-08-22	0.33333298563957214
621	MSFT	1988-08-23	0.3428820073604584
622	MSFT	1988-08-24	0.35763901472091675
623	MSFT	1988-08-25	0.3524309992790222
624	MSFT	1988-08-26	0.35677099227905273
625	MSFT	1988-08-29	0.36197900772094727
626	MSFT	1988-08-30	0.3559029996395111
627	MSFT	1988-08-31	0.3472220003604889
628	MSFT	1988-09-01	0.3394100069999695
629	MSFT	1988-09-02	0.35763901472091675
630	MSFT	1988-09-06	0.36111098527908325
631	MSFT	1988-09-07	0.359375
632	MSFT	1988-09-08	0.36111098527908325
633	MSFT	1988-09-09	0.375
634	MSFT	1988-09-12	0.37326401472091675
635	MSFT	1988-09-13	0.375
636	MSFT	1988-09-14	0.375
637	MSFT	1988-09-15	0.3628470003604889
638	MSFT	1988-09-16	0.36111098527908325
639	MSFT	1988-09-19	0.359375
640	MSFT	1988-09-20	0.36979201436042786
641	MSFT	1988-09-21	0.37326401472091675
642	MSFT	1988-09-22	0.3784720003604889
643	MSFT	1988-09-23	0.37326401472091675
644	MSFT	1988-09-26	0.3637149930000305
645	MSFT	1988-09-27	0.36111098527908325
646	MSFT	1988-09-28	0.3680559992790222
647	MSFT	1988-09-29	0.3680559992790222
648	MSFT	1988-09-30	0.3628470003604889
649	MSFT	1988-10-03	0.35677099227905273
650	MSFT	1988-10-04	0.3550350069999695
651	MSFT	1988-10-05	0.34895798563957214
652	MSFT	1988-10-06	0.3472220003604889
653	MSFT	1988-10-07	0.34548598527908325
654	MSFT	1988-10-10	0.34201401472091675
655	MSFT	1988-10-11	0.34548598527908325
656	MSFT	1988-10-12	0.3515630066394806
657	MSFT	1988-10-13	0.35763901472091675
658	MSFT	1988-10-14	0.3559029996395111
659	MSFT	1988-10-17	0.36111098527908325
660	MSFT	1988-10-18	0.36458298563957214
661	MSFT	1988-10-19	0.36979201436042786
662	MSFT	1988-10-20	0.3715279996395111
663	MSFT	1988-10-21	0.3680559992790222
664	MSFT	1988-10-24	0.36111098527908325
665	MSFT	1988-10-25	0.3506940007209778
666	MSFT	1988-10-26	0.34548598527908325
667	MSFT	1988-10-27	0.34375
668	MSFT	1988-10-28	0.34375
669	MSFT	1988-10-31	0.3402779996395111
670	MSFT	1988-11-01	0.33854201436042786
671	MSFT	1988-11-02	0.328125
672	MSFT	1988-11-03	0.328125
673	MSFT	1988-11-04	0.32291701436042786
674	MSFT	1988-11-07	0.3246529996395111
675	MSFT	1988-11-08	0.33767399191856384
676	MSFT	1988-11-09	0.34548598527908325
677	MSFT	1988-11-10	0.3402779996395111
678	MSFT	1988-11-11	0.33072900772094727
679	MSFT	1988-11-14	0.3368059992790222
680	MSFT	1988-11-15	0.32638901472091675
681	MSFT	1988-11-16	0.3211809992790222
682	MSFT	1988-11-17	0.3194440007209778
683	MSFT	1988-11-18	0.3237850069999695
684	MSFT	1988-11-21	0.3194440007209778
685	MSFT	1988-11-22	0.3194440007209778
686	MSFT	1988-11-23	0.32552099227905273
687	MSFT	1988-11-25	0.32204899191856384
688	MSFT	1988-11-28	0.32638901472091675
689	MSFT	1988-11-29	0.32986098527908325
690	MSFT	1988-11-30	0.328125
691	MSFT	1988-12-01	0.3402779996395111
692	MSFT	1988-12-02	0.34548598527908325
693	MSFT	1988-12-05	0.34375
694	MSFT	1988-12-06	0.34548598527908325
695	MSFT	1988-12-07	0.34201401472091675
696	MSFT	1988-12-08	0.3402779996395111
697	MSFT	1988-12-09	0.3402779996395111
698	MSFT	1988-12-12	0.3289929926395416
699	MSFT	1988-12-13	0.3315970003604889
700	MSFT	1988-12-14	0.3359380066394806
701	MSFT	1988-12-15	0.3402779996395111
702	MSFT	1988-12-16	0.34548598527908325
703	MSFT	1988-12-19	0.3524309992790222
704	MSFT	1988-12-20	0.3559029996395111
705	MSFT	1988-12-21	0.3628470003604889
706	MSFT	1988-12-22	0.36111098527908325
707	MSFT	1988-12-23	0.36111098527908325
708	MSFT	1988-12-27	0.359375
709	MSFT	1988-12-28	0.3628470003604889
710	MSFT	1988-12-29	0.36979201436042786
711	MSFT	1988-12-30	0.36979201436042786
712	MSFT	1989-01-03	0.37239599227905273
713	MSFT	1989-01-04	0.37673598527908325
714	MSFT	1989-01-05	0.3706600069999695
715	MSFT	1989-01-06	0.3680559992790222
716	MSFT	1989-01-09	0.36458298563957214
717	MSFT	1989-01-10	0.36111098527908325
718	MSFT	1989-01-11	0.36458298563957214
719	MSFT	1989-01-12	0.36458298563957214
720	MSFT	1989-01-13	0.3680559992790222
721	MSFT	1989-01-16	0.36892399191856384
722	MSFT	1989-01-17	0.35763901472091675
723	MSFT	1989-01-18	0.35763901472091675
724	MSFT	1989-01-19	0.3715279996395111
725	MSFT	1989-01-20	0.3758679926395416
726	MSFT	1989-01-23	0.3680559992790222
727	MSFT	1989-01-24	0.3663190007209778
728	MSFT	1989-01-25	0.3680559992790222
729	MSFT	1989-01-26	0.37673598527908325
730	MSFT	1989-01-27	0.38454899191856384
731	MSFT	1989-01-30	0.40625
732	MSFT	1989-01-31	0.4140630066394806
733	MSFT	1989-02-01	0.41145798563957214
734	MSFT	1989-02-02	0.4227429926395416
735	MSFT	1989-02-03	0.42361098527908325
736	MSFT	1989-02-06	0.42013901472091675
737	MSFT	1989-02-07	0.43142399191856384
738	MSFT	1989-02-08	0.4340279996395111
739	MSFT	1989-02-09	0.44270798563957214
740	MSFT	1989-02-10	0.4296880066394806
741	MSFT	1989-02-13	0.4253470003604889
742	MSFT	1989-02-14	0.4184029996395111
743	MSFT	1989-02-15	0.43229201436042786
744	MSFT	1989-02-16	0.43576401472091675
745	MSFT	1989-02-17	0.4340279996395111
746	MSFT	1989-02-21	0.4288190007209778
747	MSFT	1989-02-22	0.41666701436042786
748	MSFT	1989-02-23	0.41927099227905273
749	MSFT	1989-02-24	0.40798598527908325
750	MSFT	1989-02-27	0.4149309992790222
751	MSFT	1989-02-28	0.4131940007209778
752	MSFT	1989-03-01	0.41145798563957214
753	MSFT	1989-03-02	0.421875
754	MSFT	1989-03-03	0.4288190007209778
755	MSFT	1989-03-06	0.4305559992790222
756	MSFT	1989-03-07	0.3715279996395111
757	MSFT	1989-03-08	0.36458298563957214
758	MSFT	1989-03-09	0.359375
759	MSFT	1989-03-10	0.359375
760	MSFT	1989-03-13	0.3663190007209778
761	MSFT	1989-03-14	0.3663190007209778
762	MSFT	1989-03-15	0.34895798563957214
763	MSFT	1989-03-16	0.3559029996395111
764	MSFT	1989-03-17	0.32291701436042786
765	MSFT	1989-03-20	0.32291701436042786
766	MSFT	1989-03-21	0.34635400772094727
767	MSFT	1989-03-22	0.3402779996395111
768	MSFT	1989-03-23	0.34895798563957214
769	MSFT	1989-03-27	0.34548598527908325
770	MSFT	1989-03-28	0.34548598527908325
771	MSFT	1989-03-29	0.34375
772	MSFT	1989-03-30	0.34635400772094727
773	MSFT	1989-03-31	0.34635400772094727
774	MSFT	1989-04-03	0.34895798563957214
775	MSFT	1989-04-04	0.3472220003604889
776	MSFT	1989-04-05	0.34982600808143616
777	MSFT	1989-04-06	0.3559029996395111
778	MSFT	1989-04-07	0.3559029996395111
779	MSFT	1989-04-10	0.35677099227905273
780	MSFT	1989-04-11	0.35677099227905273
781	MSFT	1989-04-12	0.33420100808143616
782	MSFT	1989-04-13	0.33854201436042786
783	MSFT	1989-04-14	0.3524309992790222
784	MSFT	1989-04-17	0.35763901472091675
785	MSFT	1989-04-18	0.36979201436042786
786	MSFT	1989-04-19	0.38107600808143616
787	MSFT	1989-04-20	0.38888901472091675
788	MSFT	1989-04-21	0.3836809992790222
789	MSFT	1989-04-24	0.3828130066394806
790	MSFT	1989-04-25	0.38020798563957214
791	MSFT	1989-04-26	0.375
792	MSFT	1989-04-27	0.38020798563957214
793	MSFT	1989-04-28	0.38802099227905273
794	MSFT	1989-05-01	0.3793399930000305
795	MSFT	1989-05-02	0.375
796	MSFT	1989-05-03	0.375
797	MSFT	1989-05-04	0.36458298563957214
798	MSFT	1989-05-05	0.36111098527908325
799	MSFT	1989-05-08	0.35763901472091675
800	MSFT	1989-05-09	0.3680559992790222
801	MSFT	1989-05-10	0.375
802	MSFT	1989-05-11	0.375
803	MSFT	1989-05-12	0.37673598527908325
804	MSFT	1989-05-15	0.38020798563957214
805	MSFT	1989-05-16	0.390625
806	MSFT	1989-05-17	0.3984380066394806
807	MSFT	1989-05-18	0.40451401472091675
808	MSFT	1989-05-19	0.40451401472091675
809	MSFT	1989-05-22	0.41145798563957214
810	MSFT	1989-05-23	0.39322900772094727
811	MSFT	1989-05-24	0.3993059992790222
812	MSFT	1989-05-25	0.3993059992790222
813	MSFT	1989-05-26	0.40885400772094727
814	MSFT	1989-05-30	0.4097220003604889
815	MSFT	1989-05-31	0.42013901472091675
816	MSFT	1989-06-01	0.41666701436042786
817	MSFT	1989-06-02	0.40451401472091675
818	MSFT	1989-06-05	0.3940970003604889
819	MSFT	1989-06-06	0.40625
820	MSFT	1989-06-07	0.4149309992790222
821	MSFT	1989-06-08	0.4149309992790222
822	MSFT	1989-06-09	0.4149309992790222
823	MSFT	1989-06-12	0.4097220003604889
824	MSFT	1989-06-13	0.3975690007209778
825	MSFT	1989-06-14	0.40104201436042786
826	MSFT	1989-06-15	0.3940970003604889
827	MSFT	1989-06-16	0.3940970003604889
828	MSFT	1989-06-19	0.39236098527908325
829	MSFT	1989-06-20	0.3784720003604889
830	MSFT	1989-06-21	0.3819440007209778
831	MSFT	1989-06-22	0.38541701436042786
832	MSFT	1989-06-23	0.38454899191856384
833	MSFT	1989-06-26	0.38020798563957214
834	MSFT	1989-06-27	0.3741320073604584
835	MSFT	1989-06-28	0.3663190007209778
836	MSFT	1989-06-29	0.36111098527908325
837	MSFT	1989-06-30	0.3680559992790222
838	MSFT	1989-07-03	0.375
839	MSFT	1989-07-05	0.3836809992790222
840	MSFT	1989-07-06	0.3663190007209778
841	MSFT	1989-07-07	0.3715279996395111
842	MSFT	1989-07-10	0.38107600808143616
843	MSFT	1989-07-11	0.3715279996395111
844	MSFT	1989-07-12	0.36979201436042786
845	MSFT	1989-07-13	0.3680559992790222
846	MSFT	1989-07-14	0.3663190007209778
847	MSFT	1989-07-17	0.36979201436042786
848	MSFT	1989-07-18	0.3715279996395111
849	MSFT	1989-07-19	0.3758679926395416
850	MSFT	1989-07-20	0.3715279996395111
851	MSFT	1989-07-21	0.3836809992790222
852	MSFT	1989-07-24	0.3836809992790222
853	MSFT	1989-07-25	0.36111098527908325
854	MSFT	1989-07-26	0.3663190007209778
855	MSFT	1989-07-27	0.37326401472091675
856	MSFT	1989-07-28	0.37673598527908325
857	MSFT	1989-07-31	0.38020798563957214
858	MSFT	1989-08-01	0.37673598527908325
859	MSFT	1989-08-02	0.37673598527908325
860	MSFT	1989-08-03	0.3819440007209778
861	MSFT	1989-08-04	0.39583298563957214
862	MSFT	1989-08-07	0.40104201436042786
863	MSFT	1989-08-08	0.4097220003604889
864	MSFT	1989-08-09	0.40798598527908325
865	MSFT	1989-08-10	0.40625
866	MSFT	1989-08-11	0.40104201436042786
867	MSFT	1989-08-14	0.39583298563957214
868	MSFT	1989-08-15	0.3993059992790222
869	MSFT	1989-08-16	0.38802099227905273
870	MSFT	1989-08-17	0.39236098527908325
871	MSFT	1989-08-18	0.3993059992790222
872	MSFT	1989-08-21	0.3897570073604584
873	MSFT	1989-08-22	0.4053820073604584
874	MSFT	1989-08-23	0.41145798563957214
875	MSFT	1989-08-24	0.4097220003604889
876	MSFT	1989-08-25	0.40885400772094727
877	MSFT	1989-08-28	0.4105899930000305
878	MSFT	1989-08-29	0.40625
879	MSFT	1989-08-30	0.41145798563957214
880	MSFT	1989-08-31	0.40798598527908325
881	MSFT	1989-09-01	0.41579899191856384
882	MSFT	1989-09-05	0.41666701436042786
883	MSFT	1989-09-06	0.41145798563957214
884	MSFT	1989-09-07	0.40451401472091675
885	MSFT	1989-09-08	0.4097220003604889
886	MSFT	1989-09-11	0.41232600808143616
887	MSFT	1989-09-12	0.4184029996395111
888	MSFT	1989-09-13	0.43229201436042786
889	MSFT	1989-09-14	0.44270798563957214
890	MSFT	1989-09-15	0.43576401472091675
891	MSFT	1989-09-18	0.4409720003604889
892	MSFT	1989-09-19	0.4340279996395111
893	MSFT	1989-09-20	0.45138901472091675
894	MSFT	1989-09-21	0.45486098527908325
895	MSFT	1989-09-22	0.45833298563957214
896	MSFT	1989-09-25	0.4652779996395111
897	MSFT	1989-09-26	0.46701401472091675
898	MSFT	1989-09-27	0.46267399191856384
899	MSFT	1989-09-28	0.4722220003604889
900	MSFT	1989-09-29	0.4756940007209778
901	MSFT	1989-10-02	0.4835070073604584
902	MSFT	1989-10-03	0.47916701436042786
903	MSFT	1989-10-04	0.5243059992790222
904	MSFT	1989-10-05	0.5503469705581665
905	MSFT	1989-10-06	0.5538190007209778
906	MSFT	1989-10-09	0.5677080154418945
907	MSFT	1989-10-10	0.5642359852790833
908	MSFT	1989-10-11	0.5555559992790222
909	MSFT	1989-10-12	0.5451390147209167
910	MSFT	1989-10-13	0.5104169845581055
911	MSFT	1989-10-16	0.5260419845581055
912	MSFT	1989-10-17	0.546006977558136
913	MSFT	1989-10-18	0.5590280294418335
914	MSFT	1989-10-19	0.5850690007209778
915	MSFT	1989-10-20	0.5920140147209167
916	MSFT	1989-10-23	0.577256977558136
917	MSFT	1989-10-24	0.561631977558136
918	MSFT	1989-10-25	0.5538190007209778
919	MSFT	1989-10-26	0.5399309992790222
920	MSFT	1989-10-27	0.5347219705581665
921	MSFT	1989-10-30	0.5529509782791138
922	MSFT	1989-10-31	0.5677080154418945
923	MSFT	1989-11-01	0.5703129768371582
924	MSFT	1989-11-02	0.5295140147209167
925	MSFT	1989-11-03	0.5434030294418335
926	MSFT	1989-11-06	0.5364580154418945
927	MSFT	1989-11-07	0.5625
928	MSFT	1989-11-08	0.578125
929	MSFT	1989-11-09	0.5815969705581665
930	MSFT	1989-11-10	0.5868059992790222
931	MSFT	1989-11-13	0.6119790077209473
932	MSFT	1989-11-14	0.6006940007209778
933	MSFT	1989-11-15	0.6145830154418945
934	MSFT	1989-11-16	0.6076390147209167
935	MSFT	1989-11-17	0.6032990217208862
936	MSFT	1989-11-20	0.6006940007209778
937	MSFT	1989-11-21	0.6119790077209473
938	MSFT	1989-11-22	0.6128469705581665
939	MSFT	1989-11-24	0.608506977558136
940	MSFT	1989-11-27	0.6024309992790222
941	MSFT	1989-11-28	0.6041669845581055
942	MSFT	1989-11-29	0.59375
943	MSFT	1989-11-30	0.6041669845581055
944	MSFT	1989-12-01	0.5902780294418335
945	MSFT	1989-12-04	0.5989580154418945
946	MSFT	1989-12-05	0.6024309992790222
947	MSFT	1989-12-06	0.5920140147209167
948	MSFT	1989-12-07	0.59375
949	MSFT	1989-12-08	0.5885419845581055
950	MSFT	1989-12-11	0.5763890147209167
951	MSFT	1989-12-12	0.5729169845581055
952	MSFT	1989-12-13	0.5555559992790222
953	MSFT	1989-12-14	0.5416669845581055
954	MSFT	1989-12-15	0.5347219705581665
955	MSFT	1989-12-18	0.5434030294418335
956	MSFT	1989-12-19	0.5581600069999695
957	MSFT	1989-12-20	0.5746530294418335
958	MSFT	1989-12-21	0.5798609852790833
959	MSFT	1989-12-22	0.5954859852790833
960	MSFT	1989-12-26	0.59375
961	MSFT	1989-12-27	0.5989580154418945
962	MSFT	1989-12-28	0.5920140147209167
963	MSFT	1989-12-29	0.6041669845581055
964	MSFT	1990-01-02	0.6163190007209778
965	MSFT	1990-01-03	0.6197919845581055
966	MSFT	1990-01-04	0.6380209922790527
967	MSFT	1990-01-05	0.6223959922790527
968	MSFT	1990-01-08	0.6319440007209778
969	MSFT	1990-01-09	0.6302080154418945
970	MSFT	1990-01-10	0.6128469705581665
971	MSFT	1990-01-11	0.6006940007209778
972	MSFT	1990-01-12	0.5980899930000305
973	MSFT	1990-01-15	0.5980899930000305
974	MSFT	1990-01-16	0.6163190007209778
975	MSFT	1990-01-17	0.6076390147209167
976	MSFT	1990-01-18	0.6597219705581665
977	MSFT	1990-01-19	0.6536459922790527
978	MSFT	1990-01-22	0.6302080154418945
979	MSFT	1990-01-23	0.6232640147209167
980	MSFT	1990-01-24	0.6302080154418945
981	MSFT	1990-01-25	0.6302080154418945
982	MSFT	1990-01-26	0.6302080154418945
983	MSFT	1990-01-29	0.6354169845581055
984	MSFT	1990-01-30	0.6336809992790222
985	MSFT	1990-01-31	0.6423609852790833
986	MSFT	1990-02-01	0.6510419845581055
987	MSFT	1990-02-02	0.6510419845581055
988	MSFT	1990-02-05	0.6545140147209167
989	MSFT	1990-02-06	0.6527780294418335
990	MSFT	1990-02-07	0.6475690007209778
991	MSFT	1990-02-08	0.6545140147209167
992	MSFT	1990-02-09	0.65625
993	MSFT	1990-02-12	0.6579859852790833
994	MSFT	1990-02-13	0.6579859852790833
995	MSFT	1990-02-14	0.6597219705581665
996	MSFT	1990-02-15	0.6736109852790833
997	MSFT	1990-02-16	0.6805559992790222
998	MSFT	1990-02-20	0.6961809992790222
999	MSFT	1990-02-21	0.6675350069999695
1000	MSFT	1990-02-22	0.6692709922790527
1001	MSFT	1990-02-23	0.6770830154418945
1002	MSFT	1990-02-26	0.6892359852790833
1003	MSFT	1990-02-27	0.6805559992790222
1004	MSFT	1990-02-28	0.6857640147209167
1005	MSFT	1990-03-01	0.6944440007209778
1006	MSFT	1990-03-02	0.7204859852790833
1007	MSFT	1990-03-05	0.7309030294418335
1008	MSFT	1990-03-06	0.7256940007209778
1009	MSFT	1990-03-07	0.7135419845581055
1010	MSFT	1990-03-08	0.7378469705581665
1011	MSFT	1990-03-09	0.7395830154418945
1012	MSFT	1990-03-12	0.7517359852790833
1013	MSFT	1990-03-13	0.7378469705581665
1014	MSFT	1990-03-14	0.749131977558136
1015	MSFT	1990-03-15	0.7708330154418945
1016	MSFT	1990-03-16	0.7916669845581055
1017	MSFT	1990-03-19	0.8090280294418335
1018	MSFT	1990-03-20	0.7847219705581665
1019	MSFT	1990-03-21	0.7864580154418945
1020	MSFT	1990-03-22	0.7725690007209778
1021	MSFT	1990-03-23	0.765625
1022	MSFT	1990-03-26	0.7743059992790222
1023	MSFT	1990-03-27	0.78125
1024	MSFT	1990-03-28	0.7708330154418945
1025	MSFT	1990-03-29	0.7673609852790833
1026	MSFT	1990-03-30	0.7690969705581665
1027	MSFT	1990-04-02	0.7743059992790222
1028	MSFT	1990-04-03	0.8055559992790222
1029	MSFT	1990-04-04	0.8125
1030	MSFT	1990-04-05	0.7951390147209167
1031	MSFT	1990-04-06	0.7934030294418335
1032	MSFT	1990-04-09	0.7951390147209167
1033	MSFT	1990-04-10	0.8194440007209778
1034	MSFT	1990-04-11	0.8402780294418335
1035	MSFT	1990-04-12	0.8385419845581055
1036	MSFT	1990-04-16	0.84375
1037	MSFT	1990-04-17	0.8611109852790833
1038	MSFT	1990-04-18	0.8420140147209167
1039	MSFT	1990-04-19	0.8263890147209167
1040	MSFT	1990-04-20	0.8229169845581055
1041	MSFT	1990-04-23	0.8194440007209778
1042	MSFT	1990-04-24	0.8055559992790222
1043	MSFT	1990-04-25	0.8055559992790222
1044	MSFT	1990-04-26	0.796875
1045	MSFT	1990-04-27	0.78125
1046	MSFT	1990-04-30	0.8055559992790222
1047	MSFT	1990-05-01	0.7934030294418335
1048	MSFT	1990-05-02	0.8090280294418335
1049	MSFT	1990-05-03	0.8194440007209778
1050	MSFT	1990-05-04	0.8576390147209167
1051	MSFT	1990-05-07	0.8888890147209167
1052	MSFT	1990-05-08	0.8715280294418335
1053	MSFT	1990-05-09	0.8715280294418335
1054	MSFT	1990-05-10	0.8958330154418945
1055	MSFT	1990-05-11	0.9097219705581665
1056	MSFT	1990-05-14	0.9131940007209778
1057	MSFT	1990-05-15	0.8993059992790222
1058	MSFT	1990-05-16	0.8993059992790222
1059	MSFT	1990-05-17	0.8993059992790222
1060	MSFT	1990-05-18	0.9479169845581055
1061	MSFT	1990-05-21	0.9756940007209778
1062	MSFT	1990-05-22	0.9930559992790222
1063	MSFT	1990-05-23	1.053818941116333
1064	MSFT	1990-05-24	1.0625
1065	MSFT	1990-05-25	1.03125
1066	MSFT	1990-05-29	1.045138955116272
1067	MSFT	1990-05-30	1.048611044883728
1068	MSFT	1990-05-31	1.013888955116272
1069	MSFT	1990-06-01	1.0434030294418335
1070	MSFT	1990-06-04	1.0625
1071	MSFT	1990-06-05	1.0190969705581665
1072	MSFT	1990-06-06	1.013888955116272
1073	MSFT	1990-06-07	1.0
1074	MSFT	1990-06-08	1.0208330154418945
1075	MSFT	1990-06-11	1.039931058883667
1076	MSFT	1990-06-12	1.053818941116333
1077	MSFT	1990-06-13	1.0625
1078	MSFT	1990-06-14	1.048611044883728
1079	MSFT	1990-06-15	1.055556058883667
1080	MSFT	1990-06-18	1.039931058883667
1081	MSFT	1990-06-19	1.0416669845581055
1082	MSFT	1990-06-20	1.078125
1083	MSFT	1990-06-21	1.069443941116333
1084	MSFT	1990-06-22	1.0520830154418945
1085	MSFT	1990-06-25	1.0347219705581665
1086	MSFT	1990-06-26	1.038193941116333
1087	MSFT	1990-06-27	1.0590280294418335
1088	MSFT	1990-06-28	1.0625
1089	MSFT	1990-06-29	1.055556058883667
1090	MSFT	1990-07-02	1.024306058883667
1091	MSFT	1990-07-03	1.0
1092	MSFT	1990-07-05	1.0034719705581665
1093	MSFT	1990-07-06	1.017361044883728
1094	MSFT	1990-07-09	1.03125
1095	MSFT	1990-07-10	1.024306058883667
1096	MSFT	1990-07-11	1.048611044883728
1097	MSFT	1990-07-12	1.076388955116272
1098	MSFT	1990-07-13	1.0885419845581055
1099	MSFT	1990-07-16	1.100693941116333
1100	MSFT	1990-07-17	1.079861044883728
1101	MSFT	1990-07-18	1.055556058883667
1102	MSFT	1990-07-19	1.0659719705581665
1103	MSFT	1990-07-20	1.017361044883728
1104	MSFT	1990-07-23	1.0
1105	MSFT	1990-07-24	0.9652780294418335
1106	MSFT	1990-07-25	0.9930559992790222
1107	MSFT	1990-07-26	0.9548609852790833
1108	MSFT	1990-07-27	0.9583330154418945
1109	MSFT	1990-07-30	0.9444440007209778
1110	MSFT	1990-07-31	0.9236109852790833
1111	MSFT	1990-08-01	0.9270830154418945
1112	MSFT	1990-08-02	0.9166669845581055
1113	MSFT	1990-08-03	0.8784719705581665
1114	MSFT	1990-08-06	0.8402780294418335
1115	MSFT	1990-08-07	0.8506940007209778
1116	MSFT	1990-08-08	0.8819440007209778
1117	MSFT	1990-08-09	0.9045140147209167
1118	MSFT	1990-08-10	0.8958330154418945
1119	MSFT	1990-08-13	0.9027780294418335
1120	MSFT	1990-08-14	0.8923609852790833
1121	MSFT	1990-08-15	0.8923609852790833
1122	MSFT	1990-08-16	0.8576390147209167
1123	MSFT	1990-08-17	0.8368059992790222
1124	MSFT	1990-08-20	0.7708330154418945
1125	MSFT	1990-08-21	0.7534719705581665
1126	MSFT	1990-08-22	0.7465280294418335
1127	MSFT	1990-08-23	0.71875
1128	MSFT	1990-08-24	0.7951390147209167
1129	MSFT	1990-08-27	0.84375
1130	MSFT	1990-08-28	0.8732640147209167
1131	MSFT	1990-08-29	0.8402780294418335
1132	MSFT	1990-08-30	0.8333330154418945
1133	MSFT	1990-08-31	0.8541669845581055
1134	MSFT	1990-09-04	0.8645830154418945
1135	MSFT	1990-09-05	0.8194440007209778
1136	MSFT	1990-09-06	0.7986109852790833
1137	MSFT	1990-09-07	0.8020830154418945
1138	MSFT	1990-09-10	0.7743059992790222
1139	MSFT	1990-09-11	0.7708330154418945
1140	MSFT	1990-09-12	0.796875
1141	MSFT	1990-09-13	0.7986109852790833
1142	MSFT	1990-09-14	0.8298609852790833
1143	MSFT	1990-09-17	0.84375
1144	MSFT	1990-09-18	0.8576390147209167
1145	MSFT	1990-09-19	0.8611109852790833
1146	MSFT	1990-09-20	0.8298609852790833
1147	MSFT	1990-09-21	0.8402780294418335
1148	MSFT	1990-09-24	0.8125
1149	MSFT	1990-09-25	0.8385419845581055
1150	MSFT	1990-09-26	0.8368059992790222
1151	MSFT	1990-09-27	0.8229169845581055
1152	MSFT	1990-09-28	0.875
1153	MSFT	1990-10-01	0.9322919845581055
1154	MSFT	1990-10-02	0.9149309992790222
1155	MSFT	1990-10-03	0.9131940007209778
1156	MSFT	1990-10-04	0.890625
1157	MSFT	1990-10-05	0.8993059992790222
1158	MSFT	1990-10-08	0.9166669845581055
1159	MSFT	1990-10-09	0.875
1160	MSFT	1990-10-10	0.8263890147209167
1161	MSFT	1990-10-11	0.8055559992790222
1162	MSFT	1990-10-12	0.7916669845581055
1163	MSFT	1990-10-15	0.7847219705581665
1164	MSFT	1990-10-16	0.7586809992790222
1165	MSFT	1990-10-17	0.7847219705581665
1166	MSFT	1990-10-18	0.8489580154418945
1167	MSFT	1990-10-19	0.8611109852790833
1168	MSFT	1990-10-22	0.8888890147209167
1169	MSFT	1990-10-23	0.8923609852790833
1170	MSFT	1990-10-24	0.9079859852790833
1171	MSFT	1990-10-25	0.8993059992790222
1172	MSFT	1990-10-26	0.8802080154418945
1173	MSFT	1990-10-29	0.8680559992790222
1174	MSFT	1990-10-30	0.8871530294418335
1175	MSFT	1990-10-31	0.8854169845581055
1176	MSFT	1990-11-01	0.8819440007209778
1177	MSFT	1990-11-02	0.9027780294418335
1178	MSFT	1990-11-05	0.9114580154418945
1179	MSFT	1990-11-06	0.8923609852790833
1180	MSFT	1990-11-07	0.8854169845581055
1181	MSFT	1990-11-08	0.8819440007209778
1182	MSFT	1990-11-09	0.8993059992790222
1183	MSFT	1990-11-12	0.9565969705581665
1184	MSFT	1990-11-13	0.953125
1185	MSFT	1990-11-14	0.9652780294418335
1186	MSFT	1990-11-15	0.9427080154418945
1187	MSFT	1990-11-16	0.9444440007209778
1188	MSFT	1990-11-19	0.9652780294418335
1189	MSFT	1990-11-20	0.9479169845581055
1190	MSFT	1990-11-21	0.9548609852790833
1191	MSFT	1990-11-23	0.9548609852790833
1192	MSFT	1990-11-26	0.9756940007209778
1193	MSFT	1990-11-27	0.9982640147209167
1194	MSFT	1990-11-28	0.9774309992790222
1195	MSFT	1990-11-29	0.9895830154418945
1196	MSFT	1990-11-30	1.0034719705581665
1197	MSFT	1990-12-03	1.0260419845581055
1198	MSFT	1990-12-04	1.0347219705581665
1199	MSFT	1990-12-05	1.045138955116272
1200	MSFT	1990-12-06	1.038193941116333
1201	MSFT	1990-12-07	1.03125
1202	MSFT	1990-12-10	1.0277780294418335
1203	MSFT	1990-12-11	1.001736044883728
1204	MSFT	1990-12-12	1.006943941116333
1205	MSFT	1990-12-13	1.0104169845581055
1206	MSFT	1990-12-14	1.022568941116333
1207	MSFT	1990-12-17	1.0277780294418335
1208	MSFT	1990-12-18	1.045138955116272
1209	MSFT	1990-12-19	1.039931058883667
1210	MSFT	1990-12-20	1.048611044883728
1211	MSFT	1990-12-21	1.0520830154418945
1212	MSFT	1990-12-24	1.045138955116272
1213	MSFT	1990-12-26	1.0416669845581055
1214	MSFT	1990-12-27	1.038193941116333
1215	MSFT	1990-12-28	1.0416669845581055
1216	MSFT	1990-12-31	1.045138955116272
1217	MSFT	1991-01-02	1.038193941116333
1218	MSFT	1991-01-03	1.045138955116272
1219	MSFT	1991-01-04	1.053818941116333
1220	MSFT	1991-01-07	1.039931058883667
1221	MSFT	1991-01-08	1.0208330154418945
1222	MSFT	1991-01-09	1.0277780294418335
1223	MSFT	1991-01-10	1.086806058883667
1224	MSFT	1991-01-11	1.0833330154418945
1225	MSFT	1991-01-14	1.0659719705581665
1226	MSFT	1991-01-15	1.0885419845581055
1227	MSFT	1991-01-16	1.142361044883728
1228	MSFT	1991-01-17	1.1666669845581055
1229	MSFT	1991-01-18	1.1840280294418335
1230	MSFT	1991-01-21	1.243056058883667
1231	MSFT	1991-01-22	1.234375
1232	MSFT	1991-01-23	1.236111044883728
1233	MSFT	1991-01-24	1.256943941116333
1234	MSFT	1991-01-25	1.243056058883667
1235	MSFT	1991-01-28	1.28125
1236	MSFT	1991-01-29	1.2847219705581665
1237	MSFT	1991-01-30	1.336806058883667
1238	MSFT	1991-01-31	1.3628469705581665
1239	MSFT	1991-02-01	1.3854169845581055
1240	MSFT	1991-02-04	1.376736044883728
1241	MSFT	1991-02-05	1.40625
1242	MSFT	1991-02-06	1.46875
1243	MSFT	1991-02-07	1.430556058883667
1244	MSFT	1991-02-08	1.444443941116333
1245	MSFT	1991-02-11	1.4479169845581055
1246	MSFT	1991-02-12	1.4340280294418335
1247	MSFT	1991-02-13	1.4652780294418335
1248	MSFT	1991-02-14	1.399306058883667
1249	MSFT	1991-02-15	1.4340280294418335
1250	MSFT	1991-02-19	1.423611044883728
1251	MSFT	1991-02-20	1.4270830154418945
1252	MSFT	1991-02-21	1.388888955116272
1253	MSFT	1991-02-22	1.420138955116272
1254	MSFT	1991-02-25	1.430556058883667
1255	MSFT	1991-02-26	1.413193941116333
1256	MSFT	1991-02-27	1.461806058883667
1257	MSFT	1991-02-28	1.4409719705581665
1258	MSFT	1991-03-01	1.46875
1259	MSFT	1991-03-04	1.486111044883728
1260	MSFT	1991-03-05	1.548611044883728
1261	MSFT	1991-03-06	1.4895830154418945
1262	MSFT	1991-03-07	1.444443941116333
1263	MSFT	1991-03-08	1.423611044883728
1264	MSFT	1991-03-11	1.3784719705581665
1265	MSFT	1991-03-12	1.329861044883728
1266	MSFT	1991-03-13	1.3958330154418945
1267	MSFT	1991-03-14	1.361111044883728
1268	MSFT	1991-03-15	1.342013955116272
1269	MSFT	1991-03-18	1.3784719705581665
1270	MSFT	1991-03-19	1.375
1271	MSFT	1991-03-20	1.375
1272	MSFT	1991-03-21	1.3159719705581665
1273	MSFT	1991-03-22	1.3020830154418945
1274	MSFT	1991-03-25	1.3645830154418945
1275	MSFT	1991-03-26	1.460068941116333
1276	MSFT	1991-03-27	1.4965280294418335
1277	MSFT	1991-03-28	1.4739580154418945
1278	MSFT	1991-04-01	1.482638955116272
1279	MSFT	1991-04-02	1.5590280294418335
1280	MSFT	1991-04-03	1.579861044883728
1281	MSFT	1991-04-04	1.579861044883728
1282	MSFT	1991-04-05	1.5277780294418335
1283	MSFT	1991-04-08	1.546875
1284	MSFT	1991-04-09	1.53125
1285	MSFT	1991-04-10	1.493056058883667
1286	MSFT	1991-04-11	1.5416669845581055
1287	MSFT	1991-04-12	1.4895830154418945
1288	MSFT	1991-04-15	1.579861044883728
1289	MSFT	1991-04-16	1.5590280294418335
1290	MSFT	1991-04-17	1.548611044883728
1291	MSFT	1991-04-18	1.5277780294418335
1292	MSFT	1991-04-19	1.4895830154418945
1293	MSFT	1991-04-22	1.4184030294418335
1294	MSFT	1991-04-23	1.4114580154418945
1295	MSFT	1991-04-24	1.430556058883667
1296	MSFT	1991-04-25	1.399306058883667
1297	MSFT	1991-04-26	1.399306058883667
1298	MSFT	1991-04-29	1.357638955116272
1299	MSFT	1991-04-30	1.375
1300	MSFT	1991-05-01	1.399306058883667
1301	MSFT	1991-05-02	1.3958330154418945
1302	MSFT	1991-05-03	1.40625
1303	MSFT	1991-05-06	1.4270830154418945
1304	MSFT	1991-05-07	1.40625
1305	MSFT	1991-05-08	1.430556058883667
1306	MSFT	1991-05-09	1.46875
1307	MSFT	1991-05-10	1.4270830154418945
1308	MSFT	1991-05-13	1.4322919845581055
1309	MSFT	1991-05-14	1.40625
1310	MSFT	1991-05-15	1.361111044883728
1311	MSFT	1991-05-16	1.3802080154418945
1312	MSFT	1991-05-17	1.3784719705581665
1313	MSFT	1991-05-20	1.376736044883728
1314	MSFT	1991-05-21	1.4166669845581055
1315	MSFT	1991-05-22	1.482638955116272
1316	MSFT	1991-05-23	1.5208330154418945
1317	MSFT	1991-05-24	1.5277780294418335
1318	MSFT	1991-05-28	1.538193941116333
1319	MSFT	1991-05-29	1.53125
1320	MSFT	1991-05-30	1.53125
1321	MSFT	1991-05-31	1.524306058883667
1322	MSFT	1991-06-03	1.555556058883667
1323	MSFT	1991-06-04	1.569443941116333
1324	MSFT	1991-06-05	1.555556058883667
1325	MSFT	1991-06-06	1.5434030294418335
1326	MSFT	1991-06-07	1.53125
1327	MSFT	1991-06-10	1.5347219705581665
1328	MSFT	1991-06-11	1.5364580154418945
1329	MSFT	1991-06-12	1.5434030294418335
1330	MSFT	1991-06-13	1.5416669845581055
1331	MSFT	1991-06-14	1.576388955116272
1332	MSFT	1991-06-17	1.576388955116272
1333	MSFT	1991-06-18	1.548611044883728
1334	MSFT	1991-06-19	1.435763955116272
1335	MSFT	1991-06-20	1.399306058883667
1336	MSFT	1991-06-21	1.420138955116272
1337	MSFT	1991-06-24	1.3628469705581665
1338	MSFT	1991-06-25	1.3715280294418335
1339	MSFT	1991-06-26	1.399306058883667
1340	MSFT	1991-06-27	1.4166669845581055
1341	MSFT	1991-06-28	1.4192709922790527
1342	MSFT	1991-07-01	1.4869790077209473
1343	MSFT	1991-07-02	1.4192709922790527
1344	MSFT	1991-07-03	1.3333330154418945
1345	MSFT	1991-07-05	1.2864580154418945
1346	MSFT	1991-07-08	1.3958330154418945
1347	MSFT	1991-07-09	1.4140629768371582
1348	MSFT	1991-07-10	1.359375
1349	MSFT	1991-07-11	1.3802080154418945
1350	MSFT	1991-07-12	1.4166669845581055
1351	MSFT	1991-07-15	1.4557290077209473
1352	MSFT	1991-07-16	1.40625
1353	MSFT	1991-07-17	1.4114580154418945
1354	MSFT	1991-07-18	1.3958330154418945
1355	MSFT	1991-07-19	1.4114580154418945
1356	MSFT	1991-07-22	1.40625
1357	MSFT	1991-07-23	1.3854169845581055
1358	MSFT	1991-07-24	1.3645830154418945
1359	MSFT	1991-07-25	1.375
1360	MSFT	1991-07-26	1.4791669845581055
1361	MSFT	1991-07-29	1.4635419845581055
1362	MSFT	1991-07-30	1.515625
1363	MSFT	1991-07-31	1.53125
1364	MSFT	1991-08-01	1.5260419845581055
1365	MSFT	1991-08-02	1.5260419845581055
1366	MSFT	1991-08-05	1.5052080154418945
1367	MSFT	1991-08-06	1.5520830154418945
1368	MSFT	1991-08-07	1.5833330154418945
1369	MSFT	1991-08-08	1.6458330154418945
1370	MSFT	1991-08-09	1.6822919845581055
1371	MSFT	1991-08-12	1.7291669845581055
1372	MSFT	1991-08-13	1.71875
1373	MSFT	1991-08-14	1.71875
1374	MSFT	1991-08-15	1.6979169845581055
1375	MSFT	1991-08-16	1.703125
1376	MSFT	1991-08-19	1.671875
1377	MSFT	1991-08-20	1.6770830154418945
1378	MSFT	1991-08-21	1.75
1379	MSFT	1991-08-22	1.75
1380	MSFT	1991-08-23	1.7760419845581055
1381	MSFT	1991-08-26	1.7760419845581055
1382	MSFT	1991-08-27	1.765625
1383	MSFT	1991-08-28	1.7838540077209473
1384	MSFT	1991-08-29	1.7864580154418945
1385	MSFT	1991-08-30	1.7760419845581055
1386	MSFT	1991-09-03	1.7317709922790527
1387	MSFT	1991-09-04	1.7213540077209473
1388	MSFT	1991-09-05	1.6770830154418945
1389	MSFT	1991-09-06	1.6822919845581055
1390	MSFT	1991-09-09	1.6822919845581055
1391	MSFT	1991-09-10	1.6666669845581055
1392	MSFT	1991-09-11	1.7083330154418945
1393	MSFT	1991-09-12	1.7838540077209473
1394	MSFT	1991-09-13	1.7291669845581055
1395	MSFT	1991-09-16	1.7291669845581055
1396	MSFT	1991-09-17	1.7604169845581055
1397	MSFT	1991-09-18	1.765625
1398	MSFT	1991-09-19	1.796875
1399	MSFT	1991-09-20	1.8020830154418945
1400	MSFT	1991-09-23	1.7682290077209473
1401	MSFT	1991-09-24	1.8333330154418945
1402	MSFT	1991-09-25	1.828125
1403	MSFT	1991-09-26	1.859375
1404	MSFT	1991-09-27	1.8385419845581055
1405	MSFT	1991-09-30	1.8541669845581055
1406	MSFT	1991-10-01	1.8515629768371582
1407	MSFT	1991-10-02	1.8125
1408	MSFT	1991-10-03	1.8229169845581055
1409	MSFT	1991-10-04	1.8359379768371582
1410	MSFT	1991-10-07	1.84375
1411	MSFT	1991-10-08	1.859375
1412	MSFT	1991-10-09	1.8645830154418945
1413	MSFT	1991-10-10	1.8697919845581055
1414	MSFT	1991-10-11	1.8671879768371582
1415	MSFT	1991-10-14	1.921875
1416	MSFT	1991-10-15	1.9036459922790527
1417	MSFT	1991-10-16	1.890625
1418	MSFT	1991-10-17	1.859375
1419	MSFT	1991-10-18	1.875
1420	MSFT	1991-10-21	1.8958330154418945
1421	MSFT	1991-10-22	1.9036459922790527
1422	MSFT	1991-10-23	1.8802080154418945
1423	MSFT	1991-10-24	1.8802080154418945
1424	MSFT	1991-10-25	1.8645830154418945
1425	MSFT	1991-10-28	1.8802080154418945
1426	MSFT	1991-10-29	1.890625
1427	MSFT	1991-10-30	1.96875
1428	MSFT	1991-10-31	1.9557290077209473
1429	MSFT	1991-11-01	1.9296879768371582
1430	MSFT	1991-11-04	1.8958330154418945
1431	MSFT	1991-11-05	1.953125
1432	MSFT	1991-11-06	1.984375
1433	MSFT	1991-11-07	1.9739580154418945
1434	MSFT	1991-11-08	1.984375
1435	MSFT	1991-11-11	2.03125
1436	MSFT	1991-11-12	2.0807290077209473
1437	MSFT	1991-11-13	2.1041669845581055
1438	MSFT	1991-11-14	2.0677080154418945
1439	MSFT	1991-11-15	1.9791669845581055
1440	MSFT	1991-11-18	2.0260419845581055
1441	MSFT	1991-11-19	2.0052080154418945
1442	MSFT	1991-11-20	2.0104169845581055
1443	MSFT	1991-11-21	2.0260419845581055
1444	MSFT	1991-11-22	2.0
1445	MSFT	1991-11-25	1.9921879768371582
1446	MSFT	1991-11-26	1.96875
1447	MSFT	1991-11-27	1.984375
1448	MSFT	1991-11-29	2.0260419845581055
1449	MSFT	1991-12-02	2.109375
1450	MSFT	1991-12-03	2.1119790077209473
1451	MSFT	1991-12-04	2.125
1452	MSFT	1991-12-05	2.1197919845581055
1453	MSFT	1991-12-06	2.171875
1454	MSFT	1991-12-09	2.125
1455	MSFT	1991-12-10	2.1197919845581055
1456	MSFT	1991-12-11	2.0989580154418945
1457	MSFT	1991-12-12	2.125
1458	MSFT	1991-12-13	2.125
1459	MSFT	1991-12-16	2.1276040077209473
1460	MSFT	1991-12-17	2.1223959922790527
1461	MSFT	1991-12-18	2.1432290077209473
1462	MSFT	1991-12-19	2.140625
1463	MSFT	1991-12-20	2.1510419845581055
1464	MSFT	1991-12-23	2.2239580154418945
1465	MSFT	1991-12-24	2.2135419845581055
1466	MSFT	1991-12-26	2.2473959922790527
1467	MSFT	1991-12-27	2.2994790077209473
1468	MSFT	1991-12-30	2.3072919845581055
1469	MSFT	1991-12-31	2.3177080154418945
1470	MSFT	1992-01-02	2.375
1471	MSFT	1992-01-03	2.3541669845581055
1472	MSFT	1992-01-06	2.4270830154418945
1473	MSFT	1992-01-07	2.5
1474	MSFT	1992-01-08	2.5885419845581055
1475	MSFT	1992-01-09	2.6510419845581055
1476	MSFT	1992-01-10	2.609375
1477	MSFT	1992-01-13	2.648437976837158
1478	MSFT	1992-01-14	2.671875
1479	MSFT	1992-01-15	2.7395830154418945
1480	MSFT	1992-01-16	2.6614580154418945
1481	MSFT	1992-01-17	2.6354169845581055
1482	MSFT	1992-01-20	2.5520830154418945
1483	MSFT	1992-01-21	2.4869790077209473
1484	MSFT	1992-01-22	2.6145830154418945
1485	MSFT	1992-01-23	2.6041669845581055
1486	MSFT	1992-01-24	2.5963540077209473
1487	MSFT	1992-01-27	2.5130209922790527
1488	MSFT	1992-01-28	2.515625
1489	MSFT	1992-01-29	2.59375
1490	MSFT	1992-01-30	2.5729169845581055
1491	MSFT	1992-01-31	2.5052080154418945
1492	MSFT	1992-02-03	2.6041669845581055
1493	MSFT	1992-02-04	2.59375
1494	MSFT	1992-02-05	2.6510419845581055
1495	MSFT	1992-02-06	2.6302080154418945
1496	MSFT	1992-02-07	2.6197919845581055
1497	MSFT	1992-02-10	2.59375
1498	MSFT	1992-02-11	2.5520830154418945
1499	MSFT	1992-02-12	2.6197919845581055
1500	MSFT	1992-02-13	2.5520830154418945
1501	MSFT	1992-02-14	2.46875
1502	MSFT	1992-02-18	2.4635419845581055
1503	MSFT	1992-02-19	2.398437976837158
1504	MSFT	1992-02-20	2.4479169845581055
1505	MSFT	1992-02-21	2.3854169845581055
1506	MSFT	1992-02-24	2.3932290077209473
1507	MSFT	1992-02-25	2.4114580154418945
1508	MSFT	1992-02-26	2.5416669845581055
1509	MSFT	1992-02-27	2.601562976837158
1510	MSFT	1992-02-28	2.5729169845581055
1511	MSFT	1992-03-02	2.5625
1512	MSFT	1992-03-03	2.5677080154418945
1513	MSFT	1992-03-04	2.5520830154418945
1514	MSFT	1992-03-05	2.5260419845581055
1515	MSFT	1992-03-06	2.4635419845581055
1516	MSFT	1992-03-09	2.4791669845581055
1517	MSFT	1992-03-10	2.5364580154418945
1518	MSFT	1992-03-11	2.5052080154418945
1519	MSFT	1992-03-12	2.523437976837158
1520	MSFT	1992-03-13	2.5208330154418945
1521	MSFT	1992-03-16	2.5885419845581055
1522	MSFT	1992-03-17	2.6666669845581055
1523	MSFT	1992-03-18	2.632812976837158
1524	MSFT	1992-03-19	2.65625
1525	MSFT	1992-03-20	2.6770830154418945
1526	MSFT	1992-03-23	2.6770830154418945
1527	MSFT	1992-03-24	2.65625
1528	MSFT	1992-03-25	2.6770830154418945
1529	MSFT	1992-03-26	2.6041669845581055
1530	MSFT	1992-03-27	2.5260419845581055
1531	MSFT	1992-03-30	2.5
1532	MSFT	1992-03-31	2.46875
1533	MSFT	1992-04-01	2.5104169845581055
1534	MSFT	1992-04-02	2.4375
1535	MSFT	1992-04-03	2.4479169845581055
1536	MSFT	1992-04-06	2.5260419845581055
1537	MSFT	1992-04-07	2.4166669845581055
1538	MSFT	1992-04-08	2.4427080154418945
1539	MSFT	1992-04-09	2.5
1540	MSFT	1992-04-10	2.4166669845581055
1541	MSFT	1992-04-13	2.4479169845581055
1542	MSFT	1992-04-14	2.4375
1543	MSFT	1992-04-15	2.6848959922790527
1544	MSFT	1992-04-16	2.6588540077209473
1545	MSFT	1992-04-20	2.460937976837158
1546	MSFT	1992-04-21	2.4192709922790527
1547	MSFT	1992-04-22	2.4505209922790527
1548	MSFT	1992-04-23	2.4114580154418945
1549	MSFT	1992-04-24	2.3385419845581055
1550	MSFT	1992-04-27	2.359375
1551	MSFT	1992-04-28	2.2708330154418945
1552	MSFT	1992-04-29	2.320312976837158
1553	MSFT	1992-04-30	2.296875
1554	MSFT	1992-05-01	2.3697919845581055
1555	MSFT	1992-05-04	2.375
1556	MSFT	1992-05-05	2.4270830154418945
1557	MSFT	1992-05-06	2.4166669845581055
1558	MSFT	1992-05-07	2.3958330154418945
1559	MSFT	1992-05-08	2.3854169845581055
1560	MSFT	1992-05-11	2.375
1561	MSFT	1992-05-12	2.3802080154418945
1562	MSFT	1992-05-13	2.3489580154418945
1563	MSFT	1992-05-14	2.3072919845581055
1564	MSFT	1992-05-15	2.2916669845581055
1565	MSFT	1992-05-18	2.3489580154418945
1566	MSFT	1992-05-19	2.3854169845581055
1567	MSFT	1992-05-20	2.4322919845581055
1568	MSFT	1992-05-21	2.429687976837158
1569	MSFT	1992-05-22	2.4114580154418945
1570	MSFT	1992-05-26	2.40625
1571	MSFT	1992-05-27	2.3958330154418945
1572	MSFT	1992-05-28	2.4791669845581055
1573	MSFT	1992-05-29	2.5208330154418945
1574	MSFT	1992-06-01	2.5885419845581055
1575	MSFT	1992-06-02	2.5598959922790527
1576	MSFT	1992-06-03	2.5625
1577	MSFT	1992-06-04	2.554687976837158
1578	MSFT	1992-06-05	2.5208330154418945
1579	MSFT	1992-06-08	2.4635419845581055
1580	MSFT	1992-06-09	2.3958330154418945
1581	MSFT	1992-06-10	2.34375
1582	MSFT	1992-06-11	2.25
1583	MSFT	1992-06-12	2.34375
1584	MSFT	1992-06-15	2.367187976837158
1585	MSFT	1992-06-16	2.273437976837158
1586	MSFT	1992-06-17	2.261718988418579
1587	MSFT	1992-06-18	2.257812976837158
1588	MSFT	1992-06-19	2.296875
1589	MSFT	1992-06-22	2.320312976837158
1590	MSFT	1992-06-23	2.296875
1591	MSFT	1992-06-24	2.257812976837158
1592	MSFT	1992-06-25	2.1875
1593	MSFT	1992-06-26	2.085937976837158
1594	MSFT	1992-06-29	2.257812976837158
1595	MSFT	1992-06-30	2.1875
1596	MSFT	1992-07-01	2.253906011581421
1597	MSFT	1992-07-02	2.183593988418579
1598	MSFT	1992-07-06	2.171875
1599	MSFT	1992-07-07	2.125
1600	MSFT	1992-07-08	2.144531011581421
1601	MSFT	1992-07-09	2.15625
1602	MSFT	1992-07-10	2.171875
1603	MSFT	1992-07-13	2.1875
1604	MSFT	1992-07-14	2.222656011581421
1605	MSFT	1992-07-15	2.234375
1606	MSFT	1992-07-16	2.257812976837158
1607	MSFT	1992-07-17	2.195312976837158
1608	MSFT	1992-07-20	2.164062976837158
1609	MSFT	1992-07-21	2.242187976837158
1610	MSFT	1992-07-22	2.1875
1611	MSFT	1992-07-23	2.21875
1612	MSFT	1992-07-24	2.273437976837158
1613	MSFT	1992-07-27	2.28125
1614	MSFT	1992-07-28	2.3125
1615	MSFT	1992-07-29	2.3125
1616	MSFT	1992-07-30	2.285156011581421
1617	MSFT	1992-07-31	2.273437976837158
1618	MSFT	1992-08-03	2.304687976837158
1619	MSFT	1992-08-04	2.308593988418579
1620	MSFT	1992-08-05	2.25
1621	MSFT	1992-08-06	2.234375
1622	MSFT	1992-08-07	2.210937976837158
1623	MSFT	1992-08-10	2.214843988418579
1624	MSFT	1992-08-11	2.230468988418579
1625	MSFT	1992-08-12	2.21875
1626	MSFT	1992-08-13	2.214843988418579
1627	MSFT	1992-08-14	2.21875
1628	MSFT	1992-08-17	2.171875
1629	MSFT	1992-08-18	2.171875
1630	MSFT	1992-08-19	2.164062976837158
1631	MSFT	1992-08-20	2.199218988418579
1632	MSFT	1992-08-21	2.179687976837158
1633	MSFT	1992-08-24	2.15625
1634	MSFT	1992-08-25	2.199218988418579
1635	MSFT	1992-08-26	2.238281011581421
1636	MSFT	1992-08-27	2.300781011581421
1637	MSFT	1992-08-28	2.324218988418579
1638	MSFT	1992-08-31	2.328125
1639	MSFT	1992-09-01	2.328125
1640	MSFT	1992-09-02	2.355468988418579
1641	MSFT	1992-09-03	2.394531011581421
1642	MSFT	1992-09-04	2.375
1643	MSFT	1992-09-08	2.398437976837158
1644	MSFT	1992-09-09	2.441406011581421
1645	MSFT	1992-09-10	2.46875
1646	MSFT	1992-09-11	2.460937976837158
1647	MSFT	1992-09-14	2.554687976837158
1648	MSFT	1992-09-15	2.539062976837158
1649	MSFT	1992-09-16	2.511718988418579
1650	MSFT	1992-09-17	2.535156011581421
1651	MSFT	1992-09-18	2.496093988418579
1652	MSFT	1992-09-21	2.472656011581421
1653	MSFT	1992-09-22	2.429687976837158
1654	MSFT	1992-09-23	2.472656011581421
1655	MSFT	1992-09-24	2.507812976837158
1656	MSFT	1992-09-25	2.460937976837158
1657	MSFT	1992-09-28	2.40625
1658	MSFT	1992-09-29	2.460937976837158
1659	MSFT	1992-09-30	2.515625
1660	MSFT	1992-10-01	2.488281011581421
1661	MSFT	1992-10-02	2.460937976837158
1662	MSFT	1992-10-05	2.554687976837158
1663	MSFT	1992-10-06	2.578125
1664	MSFT	1992-10-07	2.535156011581421
1665	MSFT	1992-10-08	2.605468988418579
1666	MSFT	1992-10-09	2.574218988418579
1667	MSFT	1992-10-12	2.621093988418579
1668	MSFT	1992-10-13	2.632812976837158
1669	MSFT	1992-10-14	2.609375
1670	MSFT	1992-10-15	2.640625
1671	MSFT	1992-10-16	2.667968988418579
1672	MSFT	1992-10-19	2.746093988418579
1673	MSFT	1992-10-20	2.746093988418579
1674	MSFT	1992-10-21	2.8125
1675	MSFT	1992-10-22	2.804687976837158
1676	MSFT	1992-10-23	2.769531011581421
1677	MSFT	1992-10-26	2.8125
1678	MSFT	1992-10-27	2.75
1679	MSFT	1992-10-28	2.765625
1680	MSFT	1992-10-29	2.8125
1681	MSFT	1992-10-30	2.773437976837158
1682	MSFT	1992-11-02	2.800781011581421
1683	MSFT	1992-11-03	2.757812976837158
1684	MSFT	1992-11-04	2.765625
1685	MSFT	1992-11-05	2.871093988418579
1686	MSFT	1992-11-06	2.898437976837158
1687	MSFT	1992-11-09	2.871093988418579
1688	MSFT	1992-11-10	2.902343988418579
1689	MSFT	1992-11-11	2.929687976837158
1690	MSFT	1992-11-12	2.921875
1691	MSFT	1992-11-13	2.914062976837158
1692	MSFT	1992-11-16	2.898437976837158
1693	MSFT	1992-11-17	2.8125
1694	MSFT	1992-11-18	2.875
1695	MSFT	1992-11-19	2.9375
1696	MSFT	1992-11-20	2.96875
1697	MSFT	1992-11-23	2.765625
1698	MSFT	1992-11-24	2.859375
1699	MSFT	1992-11-25	2.847656011581421
1700	MSFT	1992-11-27	2.867187976837158
1701	MSFT	1992-11-30	2.910156011581421
1702	MSFT	1992-12-01	2.910156011581421
1703	MSFT	1992-12-02	2.835937976837158
1704	MSFT	1992-12-03	2.863281011581421
1705	MSFT	1992-12-04	2.867187976837158
1706	MSFT	1992-12-07	2.917968988418579
1707	MSFT	1992-12-08	2.890625
1708	MSFT	1992-12-09	2.875
1709	MSFT	1992-12-10	2.78125
1710	MSFT	1992-12-11	2.699218988418579
1711	MSFT	1992-12-14	2.722656011581421
1712	MSFT	1992-12-15	2.699218988418579
1713	MSFT	1992-12-16	2.71875
1714	MSFT	1992-12-17	2.8125
1715	MSFT	1992-12-18	2.8125
1716	MSFT	1992-12-21	2.828125
1717	MSFT	1992-12-22	2.742187976837158
1718	MSFT	1992-12-23	2.726562976837158
1719	MSFT	1992-12-24	2.726562976837158
1720	MSFT	1992-12-28	2.734375
1721	MSFT	1992-12-29	2.703125
1722	MSFT	1992-12-30	2.683593988418579
1723	MSFT	1992-12-31	2.667968988418579
1724	MSFT	1993-01-04	2.660156011581421
1725	MSFT	1993-01-05	2.703125
1726	MSFT	1993-01-06	2.78125
1727	MSFT	1993-01-07	2.726562976837158
1728	MSFT	1993-01-08	2.722656011581421
1729	MSFT	1993-01-11	2.785156011581421
1730	MSFT	1993-01-12	2.804687976837158
1731	MSFT	1993-01-13	2.851562976837158
1732	MSFT	1993-01-14	2.851562976837158
1733	MSFT	1993-01-15	2.804687976837158
1734	MSFT	1993-01-18	2.789062976837158
1735	MSFT	1993-01-19	2.761718988418579
1736	MSFT	1993-01-20	2.761718988418579
1737	MSFT	1993-01-21	2.796875
1738	MSFT	1993-01-22	2.792968988418579
1739	MSFT	1993-01-25	2.765625
1740	MSFT	1993-01-26	2.75
1741	MSFT	1993-01-27	2.695312976837158
1742	MSFT	1993-01-28	2.71875
1743	MSFT	1993-01-29	2.703125
1744	MSFT	1993-02-01	2.734375
1745	MSFT	1993-02-02	2.78125
1746	MSFT	1993-02-03	2.761718988418579
1747	MSFT	1993-02-04	2.65625
1748	MSFT	1993-02-05	2.78125
1749	MSFT	1993-02-08	2.679687976837158
1750	MSFT	1993-02-09	2.621093988418579
1751	MSFT	1993-02-10	2.671875
1752	MSFT	1993-02-11	2.664062976837158
1753	MSFT	1993-02-12	2.613281011581421
1754	MSFT	1993-02-16	2.503906011581421
1755	MSFT	1993-02-17	2.507812976837158
1756	MSFT	1993-02-18	2.550781011581421
1757	MSFT	1993-02-19	2.492187976837158
1758	MSFT	1993-02-22	2.398437976837158
1759	MSFT	1993-02-23	2.484375
1760	MSFT	1993-02-24	2.621093988418579
1761	MSFT	1993-02-25	2.636718988418579
1762	MSFT	1993-02-26	2.605468988418579
1763	MSFT	1993-03-01	2.546875
1764	MSFT	1993-03-02	2.644531011581421
1765	MSFT	1993-03-03	2.648437976837158
1766	MSFT	1993-03-04	2.617187976837158
1767	MSFT	1993-03-05	2.585937976837158
1768	MSFT	1993-03-08	2.613281011581421
1769	MSFT	1993-03-09	2.632812976837158
1770	MSFT	1993-03-10	2.65625
1771	MSFT	1993-03-11	2.703125
1772	MSFT	1993-03-12	2.78125
1773	MSFT	1993-03-15	2.738281011581421
1774	MSFT	1993-03-16	2.742187976837158
1775	MSFT	1993-03-17	2.667968988418579
1776	MSFT	1993-03-18	2.664062976837158
1777	MSFT	1993-03-19	2.632812976837158
1778	MSFT	1993-03-22	2.605468988418579
1779	MSFT	1993-03-23	2.597656011581421
1780	MSFT	1993-03-24	2.695312976837158
1781	MSFT	1993-03-25	2.730468988418579
1782	MSFT	1993-03-26	2.707031011581421
1783	MSFT	1993-03-29	2.71875
1784	MSFT	1993-03-30	2.84375
1785	MSFT	1993-03-31	2.890625
1786	MSFT	1993-04-01	2.90625
1787	MSFT	1993-04-02	2.804687976837158
1788	MSFT	1993-04-05	2.859375
1789	MSFT	1993-04-06	2.804687976837158
1790	MSFT	1993-04-07	2.820312976837158
1791	MSFT	1993-04-08	2.78125
1792	MSFT	1993-04-12	2.816406011581421
1793	MSFT	1993-04-13	2.777343988418579
1794	MSFT	1993-04-14	2.78125
1795	MSFT	1993-04-15	2.722656011581421
1796	MSFT	1993-04-16	2.71875
1797	MSFT	1993-04-19	2.71875
1798	MSFT	1993-04-20	2.710937976837158
1799	MSFT	1993-04-21	2.652343988418579
1800	MSFT	1993-04-22	2.601562976837158
1801	MSFT	1993-04-23	2.542968988418579
1802	MSFT	1993-04-26	2.511718988418579
1803	MSFT	1993-04-27	2.578125
1804	MSFT	1993-04-28	2.6875
1805	MSFT	1993-04-29	2.671875
1806	MSFT	1993-04-30	2.671875
1807	MSFT	1993-05-03	2.691406011581421
1808	MSFT	1993-05-04	2.75
1809	MSFT	1993-05-05	2.789062976837158
1810	MSFT	1993-05-06	2.726562976837158
1811	MSFT	1993-05-07	2.71875
1812	MSFT	1993-05-10	2.785156011581421
1813	MSFT	1993-05-11	2.742187976837158
1814	MSFT	1993-05-12	2.695312976837158
1815	MSFT	1993-05-13	2.679687976837158
1816	MSFT	1993-05-14	2.671875
1817	MSFT	1993-05-17	2.703125
1818	MSFT	1993-05-18	2.765625
1819	MSFT	1993-05-19	2.890625
1820	MSFT	1993-05-20	2.941406011581421
1821	MSFT	1993-05-21	2.890625
1822	MSFT	1993-05-24	2.878906011581421
1823	MSFT	1993-05-25	2.851562976837158
1824	MSFT	1993-05-26	2.976562976837158
1825	MSFT	1993-05-27	2.941406011581421
1826	MSFT	1993-05-28	2.894531011581421
1827	MSFT	1993-06-01	3.007812976837158
1828	MSFT	1993-06-02	2.992187976837158
1829	MSFT	1993-06-03	2.957031011581421
1830	MSFT	1993-06-04	2.9375
1831	MSFT	1993-06-07	2.914062976837158
1832	MSFT	1993-06-08	2.882812976837158
1833	MSFT	1993-06-09	2.84375
1834	MSFT	1993-06-10	2.847656011581421
1835	MSFT	1993-06-11	2.792968988418579
1836	MSFT	1993-06-14	2.882812976837158
1837	MSFT	1993-06-15	2.890625
1838	MSFT	1993-06-16	2.851562976837158
1839	MSFT	1993-06-17	2.839843988418579
1840	MSFT	1993-06-18	2.734375
1841	MSFT	1993-06-21	2.769531011581421
1842	MSFT	1993-06-22	2.75
1843	MSFT	1993-06-23	2.769531011581421
1844	MSFT	1993-06-24	2.765625
1845	MSFT	1993-06-25	2.765625
1846	MSFT	1993-06-28	2.820312976837158
1847	MSFT	1993-06-29	2.78125
1848	MSFT	1993-06-30	2.75
1849	MSFT	1993-07-01	2.722656011581421
1850	MSFT	1993-07-02	2.726562976837158
1851	MSFT	1993-07-06	2.6875
1852	MSFT	1993-07-07	2.605468988418579
1853	MSFT	1993-07-08	2.652343988418579
1854	MSFT	1993-07-09	2.644531011581421
1855	MSFT	1993-07-12	2.617187976837158
1856	MSFT	1993-07-13	2.585937976837158
1857	MSFT	1993-07-14	2.632812976837158
1858	MSFT	1993-07-15	2.609375
1859	MSFT	1993-07-16	2.535156011581421
1860	MSFT	1993-07-19	2.460937976837158
1861	MSFT	1993-07-20	2.515625
1862	MSFT	1993-07-21	2.46875
1863	MSFT	1993-07-22	2.425781011581421
1864	MSFT	1993-07-23	2.425781011581421
1865	MSFT	1993-07-26	2.445312976837158
1866	MSFT	1993-07-27	2.359375
1867	MSFT	1993-07-28	2.445312976837158
1868	MSFT	1993-07-29	2.46875
1869	MSFT	1993-07-30	2.3125
1870	MSFT	1993-08-02	2.273437976837158
1871	MSFT	1993-08-03	2.28125
1872	MSFT	1993-08-04	2.28125
1873	MSFT	1993-08-05	2.335937976837158
1874	MSFT	1993-08-06	2.289062976837158
1875	MSFT	1993-08-09	2.28125
1876	MSFT	1993-08-10	2.21875
1877	MSFT	1993-08-11	2.261718988418579
1878	MSFT	1993-08-12	2.3125
1879	MSFT	1993-08-13	2.351562976837158
1880	MSFT	1993-08-16	2.429687976837158
1881	MSFT	1993-08-17	2.414062976837158
1882	MSFT	1993-08-18	2.414062976837158
1883	MSFT	1993-08-19	2.320312976837158
1884	MSFT	1993-08-20	2.382812976837158
1885	MSFT	1993-08-23	2.40625
1886	MSFT	1993-08-24	2.371093988418579
1887	MSFT	1993-08-25	2.320312976837158
1888	MSFT	1993-08-26	2.253906011581421
1889	MSFT	1993-08-27	2.246093988418579
1890	MSFT	1993-08-30	2.269531011581421
1891	MSFT	1993-08-31	2.347656011581421
1892	MSFT	1993-09-01	2.398437976837158
1893	MSFT	1993-09-02	2.394531011581421
1894	MSFT	1993-09-03	2.367187976837158
1895	MSFT	1993-09-07	2.335937976837158
1896	MSFT	1993-09-08	2.328125
1897	MSFT	1993-09-09	2.382812976837158
1898	MSFT	1993-09-10	2.4375
1899	MSFT	1993-09-13	2.386718988418579
1900	MSFT	1993-09-14	2.351562976837158
1901	MSFT	1993-09-15	2.390625
1902	MSFT	1993-09-16	2.375
1903	MSFT	1993-09-17	2.375
1904	MSFT	1993-09-20	2.363281011581421
1905	MSFT	1993-09-21	2.375
1906	MSFT	1993-09-22	2.414062976837158
1907	MSFT	1993-09-23	2.460937976837158
1908	MSFT	1993-09-24	2.5
1909	MSFT	1993-09-27	2.570312976837158
1910	MSFT	1993-09-28	2.625
1911	MSFT	1993-09-29	2.59375
1912	MSFT	1993-09-30	2.578125
1913	MSFT	1993-10-01	2.5625
1914	MSFT	1993-10-04	2.582031011581421
1915	MSFT	1993-10-05	2.601562976837158
1916	MSFT	1993-10-06	2.652343988418579
1917	MSFT	1993-10-07	2.628906011581421
1918	MSFT	1993-10-08	2.640625
1919	MSFT	1993-10-11	2.625
1920	MSFT	1993-10-12	2.632812976837158
1921	MSFT	1993-10-13	2.601562976837158
1922	MSFT	1993-10-14	2.566406011581421
1923	MSFT	1993-10-15	2.523437976837158
1924	MSFT	1993-10-18	2.59375
1925	MSFT	1993-10-19	2.507812976837158
1926	MSFT	1993-10-20	2.53125
1927	MSFT	1993-10-21	2.484375
1928	MSFT	1993-10-22	2.511718988418579
1929	MSFT	1993-10-25	2.515625
1930	MSFT	1993-10-26	2.484375
1931	MSFT	1993-10-27	2.496093988418579
1932	MSFT	1993-10-28	2.46875
1933	MSFT	1993-10-29	2.503906011581421
1934	MSFT	1993-11-01	2.527343988418579
1935	MSFT	1993-11-02	2.507812976837158
1936	MSFT	1993-11-03	2.453125
1937	MSFT	1993-11-04	2.390625
1938	MSFT	1993-11-05	2.460937976837158
1939	MSFT	1993-11-08	2.453125
1940	MSFT	1993-11-09	2.445312976837158
1941	MSFT	1993-11-10	2.542968988418579
1942	MSFT	1993-11-11	2.550781011581421
1943	MSFT	1993-11-12	2.558593988418579
1944	MSFT	1993-11-15	2.515625
1945	MSFT	1993-11-16	2.570312976837158
1946	MSFT	1993-11-17	2.523437976837158
1947	MSFT	1993-11-18	2.507812976837158
1948	MSFT	1993-11-19	2.503906011581421
1949	MSFT	1993-11-22	2.40625
1950	MSFT	1993-11-23	2.417968988418579
1951	MSFT	1993-11-24	2.460937976837158
1952	MSFT	1993-11-26	2.46875
1953	MSFT	1993-11-29	2.484375
1954	MSFT	1993-11-30	2.5
1955	MSFT	1993-12-01	2.546875
1956	MSFT	1993-12-02	2.589843988418579
1957	MSFT	1993-12-03	2.679687976837158
1958	MSFT	1993-12-06	2.652343988418579
1959	MSFT	1993-12-07	2.671875
1960	MSFT	1993-12-08	2.609375
1961	MSFT	1993-12-09	2.535156011581421
1962	MSFT	1993-12-10	2.558593988418579
1963	MSFT	1993-12-13	2.542968988418579
1964	MSFT	1993-12-14	2.5
1965	MSFT	1993-12-15	2.492187976837158
1966	MSFT	1993-12-16	2.5
1967	MSFT	1993-12-17	2.515625
1968	MSFT	1993-12-20	2.5625
1969	MSFT	1993-12-21	2.578125
1970	MSFT	1993-12-22	2.535156011581421
1971	MSFT	1993-12-23	2.527343988418579
1972	MSFT	1993-12-27	2.515625
1973	MSFT	1993-12-28	2.585937976837158
1974	MSFT	1993-12-29	2.546875
1975	MSFT	1993-12-30	2.539062976837158
1976	MSFT	1993-12-31	2.519531011581421
1977	MSFT	1994-01-03	2.503906011581421
1978	MSFT	1994-01-04	2.515625
1979	MSFT	1994-01-05	2.570312976837158
1980	MSFT	1994-01-06	2.644531011581421
1981	MSFT	1994-01-07	2.664062976837158
1982	MSFT	1994-01-10	2.679687976837158
1983	MSFT	1994-01-11	2.664062976837158
1984	MSFT	1994-01-12	2.671875
1985	MSFT	1994-01-13	2.667968988418579
1986	MSFT	1994-01-14	2.675781011581421
1987	MSFT	1994-01-17	2.648437976837158
1988	MSFT	1994-01-18	2.644531011581421
1989	MSFT	1994-01-19	2.601562976837158
1990	MSFT	1994-01-20	2.695312976837158
1991	MSFT	1994-01-21	2.695312976837158
1992	MSFT	1994-01-24	2.664062976837158
1993	MSFT	1994-01-25	2.660156011581421
1994	MSFT	1994-01-26	2.632812976837158
1995	MSFT	1994-01-27	2.632812976837158
1996	MSFT	1994-01-28	2.652343988418579
1997	MSFT	1994-01-31	2.660156011581421
1998	MSFT	1994-02-01	2.660156011581421
1999	MSFT	1994-02-02	2.625
2000	MSFT	1994-02-03	2.640625
2001	MSFT	1994-02-04	2.539062976837158
2002	MSFT	1994-02-07	2.523437976837158
2003	MSFT	1994-02-08	2.460937976837158
2004	MSFT	1994-02-09	2.488281011581421
2005	MSFT	1994-02-10	2.480468988418579
2006	MSFT	1994-02-11	2.460937976837158
2007	MSFT	1994-02-14	2.472656011581421
2008	MSFT	1994-02-15	2.492187976837158
2009	MSFT	1994-02-16	2.460937976837158
2010	MSFT	1994-02-17	2.457031011581421
2011	MSFT	1994-02-18	2.5
2012	MSFT	1994-02-22	2.484375
2013	MSFT	1994-02-23	2.53125
2014	MSFT	1994-02-24	2.496093988418579
2015	MSFT	1994-02-25	2.53125
2016	MSFT	1994-02-28	2.578125
2017	MSFT	1994-03-01	2.601562976837158
2018	MSFT	1994-03-02	2.585937976837158
2019	MSFT	1994-03-03	2.53125
2020	MSFT	1994-03-04	2.53125
2021	MSFT	1994-03-07	2.539062976837158
2022	MSFT	1994-03-08	2.53125
2023	MSFT	1994-03-09	2.527343988418579
2024	MSFT	1994-03-10	2.527343988418579
2025	MSFT	1994-03-11	2.554687976837158
2026	MSFT	1994-03-14	2.621093988418579
2027	MSFT	1994-03-15	2.652343988418579
2028	MSFT	1994-03-16	2.648437976837158
2029	MSFT	1994-03-17	2.640625
2030	MSFT	1994-03-18	2.648437976837158
2031	MSFT	1994-03-21	2.601562976837158
2032	MSFT	1994-03-22	2.648437976837158
2033	MSFT	1994-03-23	2.695312976837158
2034	MSFT	1994-03-24	2.726562976837158
2035	MSFT	1994-03-25	2.734375
2036	MSFT	1994-03-28	2.699218988418579
2037	MSFT	1994-03-29	2.578125
2038	MSFT	1994-03-30	2.613281011581421
2039	MSFT	1994-03-31	2.648437976837158
2040	MSFT	1994-04-04	2.640625
2041	MSFT	1994-04-05	2.742187976837158
2042	MSFT	1994-04-06	2.78125
2043	MSFT	1994-04-07	2.804687976837158
2044	MSFT	1994-04-08	2.71875
2045	MSFT	1994-04-11	2.71875
2046	MSFT	1994-04-12	2.648437976837158
2047	MSFT	1994-04-13	2.652343988418579
2048	MSFT	1994-04-14	2.628906011581421
2049	MSFT	1994-04-15	2.652343988418579
2050	MSFT	1994-04-18	2.59375
2051	MSFT	1994-04-19	2.753906011581421
2052	MSFT	1994-04-20	2.796875
2053	MSFT	1994-04-21	2.859375
2054	MSFT	1994-04-22	2.867187976837158
2055	MSFT	1994-04-25	2.929687976837158
2056	MSFT	1994-04-26	2.966797113418579
2057	MSFT	1994-04-28	2.878906011581421
2058	MSFT	1994-04-29	2.890625
2059	MSFT	1994-05-02	2.984375
2060	MSFT	1994-05-03	2.921875
2061	MSFT	1994-05-04	2.972656011581421
2062	MSFT	1994-05-05	2.949218988418579
2063	MSFT	1994-05-06	2.890625
2064	MSFT	1994-05-09	2.882812976837158
2065	MSFT	1994-05-10	2.9375
2066	MSFT	1994-05-11	2.921875
2067	MSFT	1994-05-12	2.953125
2068	MSFT	1994-05-13	3.015625
2069	MSFT	1994-05-16	2.96875
2070	MSFT	1994-05-17	2.957031011581421
2071	MSFT	1994-05-18	3.033202886581421
2072	MSFT	1994-05-19	3.074218988418579
2073	MSFT	1994-05-20	3.054687976837158
2074	MSFT	1994-05-23	3.160156011581421
2075	MSFT	1994-05-24	3.195312976837158
2076	MSFT	1994-05-25	3.28125
2077	MSFT	1994-05-26	3.25
2078	MSFT	1994-05-27	3.273437976837158
2079	MSFT	1994-05-31	3.359375
2080	MSFT	1994-06-01	3.3125
2081	MSFT	1994-06-02	3.265625
2082	MSFT	1994-06-03	3.304687976837158
2083	MSFT	1994-06-06	3.40625
2084	MSFT	1994-06-07	3.351562976837158
2085	MSFT	1994-06-08	3.25
2086	MSFT	1994-06-09	3.265625
2087	MSFT	1994-06-10	3.285156011581421
2088	MSFT	1994-06-13	3.304687976837158
2089	MSFT	1994-06-14	3.347656011581421
2090	MSFT	1994-06-15	3.390625
2091	MSFT	1994-06-16	3.347656011581421
2092	MSFT	1994-06-17	3.3125
2093	MSFT	1994-06-20	3.34375
2094	MSFT	1994-06-21	3.289062976837158
2095	MSFT	1994-06-22	3.21875
2096	MSFT	1994-06-23	3.132812976837158
2097	MSFT	1994-06-24	3.09375
2098	MSFT	1994-06-27	3.242187976837158
2099	MSFT	1994-06-28	3.207031011581421
2100	MSFT	1994-06-29	3.210937976837158
2101	MSFT	1994-06-30	3.226562976837158
2102	MSFT	1994-07-01	3.140625
2103	MSFT	1994-07-05	3.070312976837158
2104	MSFT	1994-07-06	3.019531011581421
2105	MSFT	1994-07-07	3.148437976837158
2106	MSFT	1994-07-08	3.09375
2107	MSFT	1994-07-11	3.023437976837158
2108	MSFT	1994-07-12	3.0
2109	MSFT	1994-07-13	3.09375
2110	MSFT	1994-07-14	3.046875
2111	MSFT	1994-07-15	3.039062976837158
2112	MSFT	1994-07-18	3.15625
2113	MSFT	1994-07-19	3.132812976837158
2114	MSFT	1994-07-20	3.023437976837158
2115	MSFT	1994-07-21	2.984375
2116	MSFT	1994-07-22	3.160156011581421
2117	MSFT	1994-07-25	3.199218988418579
2118	MSFT	1994-07-26	3.148437976837158
2119	MSFT	1994-07-27	3.09375
2120	MSFT	1994-07-28	3.09375
2121	MSFT	1994-07-29	3.21875
2122	MSFT	1994-08-01	3.335937976837158
2123	MSFT	1994-08-02	3.300781011581421
2124	MSFT	1994-08-03	3.335937976837158
2125	MSFT	1994-08-04	3.296875
2126	MSFT	1994-08-05	3.28125
2127	MSFT	1994-08-08	3.3125
2128	MSFT	1994-08-09	3.34375
2129	MSFT	1994-08-10	3.382812976837158
2130	MSFT	1994-08-11	3.453125
2131	MSFT	1994-08-12	3.453125
2132	MSFT	1994-08-15	3.402343988418579
2133	MSFT	1994-08-16	3.429687976837158
2134	MSFT	1994-08-17	3.492187976837158
2135	MSFT	1994-08-18	3.46875
2136	MSFT	1994-08-19	3.429687976837158
2137	MSFT	1994-08-22	3.414062976837158
2138	MSFT	1994-08-23	3.46875
2139	MSFT	1994-08-24	3.484375
2140	MSFT	1994-08-25	3.511718988418579
2141	MSFT	1994-08-26	3.554687976837158
2142	MSFT	1994-08-29	3.566406011581421
2143	MSFT	1994-08-30	3.648437976837158
2144	MSFT	1994-08-31	3.632812976837158
2145	MSFT	1994-09-01	3.507812976837158
2146	MSFT	1994-09-02	3.5
2147	MSFT	1994-09-06	3.5
2148	MSFT	1994-09-07	3.554687976837158
2149	MSFT	1994-09-08	3.621093988418579
2150	MSFT	1994-09-09	3.554687976837158
2151	MSFT	1994-09-12	3.507812976837158
2152	MSFT	1994-09-13	3.597656011581421
2153	MSFT	1994-09-14	3.601562976837158
2154	MSFT	1994-09-15	3.640625
2155	MSFT	1994-09-16	3.554687976837158
2156	MSFT	1994-09-19	3.554687976837158
2157	MSFT	1994-09-20	3.5
2158	MSFT	1994-09-21	3.578125
2159	MSFT	1994-09-22	3.5625
2160	MSFT	1994-09-23	3.5
2161	MSFT	1994-09-26	3.472656011581421
2162	MSFT	1994-09-27	3.53125
2163	MSFT	1994-09-28	3.5625
2164	MSFT	1994-09-29	3.53125
2165	MSFT	1994-09-30	3.507812976837158
2166	MSFT	1994-10-03	3.492187976837158
2167	MSFT	1994-10-04	3.4375
2168	MSFT	1994-10-05	3.46875
2169	MSFT	1994-10-06	3.40625
2170	MSFT	1994-10-07	3.398437976837158
2171	MSFT	1994-10-10	3.421875
2172	MSFT	1994-10-11	3.488281011581421
2173	MSFT	1994-10-12	3.515625
2174	MSFT	1994-10-13	3.578125
2175	MSFT	1994-10-14	3.496093988418579
2176	MSFT	1994-10-17	3.445312976837158
2177	MSFT	1994-10-18	3.539062976837158
2178	MSFT	1994-10-19	3.601562976837158
2179	MSFT	1994-10-20	3.726562976837158
2180	MSFT	1994-10-21	3.710937976837158
2181	MSFT	1994-10-24	3.679687976837158
2182	MSFT	1994-10-25	3.730468988418579
2183	MSFT	1994-10-26	3.8125
2184	MSFT	1994-10-27	3.851562976837158
2185	MSFT	1994-10-28	3.882812976837158
2186	MSFT	1994-10-31	3.9375
2187	MSFT	1994-11-01	3.921875
2188	MSFT	1994-11-02	3.9375
2189	MSFT	1994-11-03	3.914062976837158
2190	MSFT	1994-11-04	3.84375
2191	MSFT	1994-11-07	3.867187976837158
2192	MSFT	1994-11-08	3.976562976837158
2193	MSFT	1994-11-09	3.984375
2194	MSFT	1994-11-10	3.980468988418579
2195	MSFT	1994-11-11	3.890625
2196	MSFT	1994-11-14	4.03125
2197	MSFT	1994-11-15	4.035155773162842
2198	MSFT	1994-11-16	4.039062976837158
2199	MSFT	1994-11-17	4.015625
2200	MSFT	1994-11-18	4.007812976837158
2201	MSFT	1994-11-21	3.96875
2202	MSFT	1994-11-22	3.875
2203	MSFT	1994-11-23	3.84375
2204	MSFT	1994-11-25	3.890625
2205	MSFT	1994-11-28	3.960937976837158
2206	MSFT	1994-11-29	4.007812976837158
2207	MSFT	1994-11-30	3.929687976837158
2208	MSFT	1994-12-01	3.910156011581421
2209	MSFT	1994-12-02	3.953125
2210	MSFT	1994-12-05	3.957031011581421
2211	MSFT	1994-12-06	3.960937976837158
2212	MSFT	1994-12-07	3.9375
2213	MSFT	1994-12-08	3.90625
2214	MSFT	1994-12-09	3.945312976837158
2215	MSFT	1994-12-12	3.945312976837158
2216	MSFT	1994-12-13	3.921875
2217	MSFT	1994-12-14	3.953125
2218	MSFT	1994-12-15	3.96875
2219	MSFT	1994-12-16	3.960937976837158
2220	MSFT	1994-12-19	3.914062976837158
2221	MSFT	1994-12-20	3.742187976837158
2222	MSFT	1994-12-21	3.84375
2223	MSFT	1994-12-22	3.789062976837158
2224	MSFT	1994-12-23	3.804687976837158
2225	MSFT	1994-12-27	3.796875
2226	MSFT	1994-12-28	3.8125
2227	MSFT	1994-12-29	3.863281011581421
2228	MSFT	1994-12-30	3.820312976837158
2229	MSFT	1995-01-03	3.761718988418579
2230	MSFT	1995-01-04	3.789062976837158
2231	MSFT	1995-01-05	3.726562976837158
2232	MSFT	1995-01-06	3.789062976837158
2233	MSFT	1995-01-09	3.765625
2234	MSFT	1995-01-10	3.8125
2235	MSFT	1995-01-11	3.835937976837158
2236	MSFT	1995-01-12	3.828125
2237	MSFT	1995-01-13	3.921875
2238	MSFT	1995-01-16	4.007812976837158
2239	MSFT	1995-01-17	4.039062976837158
2240	MSFT	1995-01-18	4.066405773162842
2241	MSFT	1995-01-19	3.96875
2242	MSFT	1995-01-20	3.851562976837158
2243	MSFT	1995-01-23	3.925781011581421
2244	MSFT	1995-01-24	3.875977039337158
2245	MSFT	1995-01-25	3.859375
2246	MSFT	1995-01-26	3.742187976837158
2247	MSFT	1995-01-27	3.742187976837158
2248	MSFT	1995-01-30	3.6875
2249	MSFT	1995-01-31	3.710937976837158
2250	MSFT	1995-02-01	3.695312976837158
2251	MSFT	1995-02-02	3.6875
2252	MSFT	1995-02-03	3.757812976837158
2253	MSFT	1995-02-06	3.804687976837158
2254	MSFT	1995-02-07	3.8125
2255	MSFT	1995-02-08	3.867187976837158
2256	MSFT	1995-02-09	3.867187976837158
2257	MSFT	1995-02-10	3.875
2258	MSFT	1995-02-13	3.875
2259	MSFT	1995-02-14	3.867187976837158
2260	MSFT	1995-02-15	3.796875
2261	MSFT	1995-02-16	3.804687976837158
2262	MSFT	1995-02-17	3.773437976837158
2263	MSFT	1995-02-21	3.734375
2264	MSFT	1995-02-22	3.84375
2265	MSFT	1995-02-23	3.851562976837158
2266	MSFT	1995-02-24	3.828125
2267	MSFT	1995-02-27	3.859375
2268	MSFT	1995-02-28	3.9375
2269	MSFT	1995-03-01	3.953125
2270	MSFT	1995-03-02	3.984375
2271	MSFT	1995-03-03	3.976562976837158
2272	MSFT	1995-03-06	4.019530773162842
2273	MSFT	1995-03-07	4.083983898162842
2274	MSFT	1995-03-08	4.28125
2275	MSFT	1995-03-09	4.242187976837158
2276	MSFT	1995-03-10	4.285155773162842
2277	MSFT	1995-03-13	4.3125
2278	MSFT	1995-03-14	4.484375
2279	MSFT	1995-03-15	4.40625
2280	MSFT	1995-03-16	4.382812976837158
2281	MSFT	1995-03-17	4.371094226837158
2282	MSFT	1995-03-20	4.445312976837158
2283	MSFT	1995-03-21	4.402344226837158
2284	MSFT	1995-03-22	4.433594226837158
2285	MSFT	1995-03-23	4.546875
2286	MSFT	1995-03-24	4.617187976837158
2287	MSFT	1995-03-27	4.5625
2288	MSFT	1995-03-28	4.601562976837158
2289	MSFT	1995-03-29	4.515625
2290	MSFT	1995-03-30	4.507812976837158
2291	MSFT	1995-03-31	4.445312976837158
2292	MSFT	1995-04-03	4.375
2293	MSFT	1995-04-04	4.367187976837158
2294	MSFT	1995-04-05	4.414062976837158
2295	MSFT	1995-04-06	4.375
2296	MSFT	1995-04-07	4.351562976837158
2297	MSFT	1995-04-10	4.433594226837158
2298	MSFT	1995-04-11	4.507812976837158
2299	MSFT	1995-04-12	4.476562976837158
2300	MSFT	1995-04-13	4.53125
2301	MSFT	1995-04-17	4.835937976837158
2302	MSFT	1995-04-18	4.796875
2303	MSFT	1995-04-19	4.757812976837158
2304	MSFT	1995-04-20	4.703125
2305	MSFT	1995-04-21	4.6875
2306	MSFT	1995-04-24	4.859375
2307	MSFT	1995-04-25	5.0
2308	MSFT	1995-04-26	4.976562976837158
2309	MSFT	1995-04-27	4.914062976837158
2310	MSFT	1995-04-28	5.109375
2311	MSFT	1995-05-01	5.132812976837158
2312	MSFT	1995-05-02	4.972655773162842
2313	MSFT	1995-05-03	5.054687976837158
2314	MSFT	1995-05-04	5.09375
2315	MSFT	1995-05-05	5.0
2316	MSFT	1995-05-08	4.992187976837158
2317	MSFT	1995-05-09	4.988280773162842
2318	MSFT	1995-05-10	4.953125
2319	MSFT	1995-05-11	5.085937976837158
2320	MSFT	1995-05-12	5.046875
2321	MSFT	1995-05-15	5.082030773162842
2322	MSFT	1995-05-16	5.304687976837158
2323	MSFT	1995-05-17	5.375
2324	MSFT	1995-05-18	5.289062976837158
2325	MSFT	1995-05-19	5.335937976837158
2326	MSFT	1995-05-22	5.453125
2327	MSFT	1995-05-23	5.53125
2328	MSFT	1995-05-24	5.46875
2329	MSFT	1995-05-25	5.578125
2330	MSFT	1995-05-26	5.46875
2331	MSFT	1995-05-30	5.1875
2332	MSFT	1995-05-31	5.292969226837158
2333	MSFT	1995-06-01	5.257812976837158
2334	MSFT	1995-06-02	5.195312976837158
2335	MSFT	1995-06-05	5.296875
2336	MSFT	1995-06-06	5.195312976837158
2337	MSFT	1995-06-07	5.25
2338	MSFT	1995-06-08	5.257812976837158
2339	MSFT	1995-06-09	5.304687976837158
2340	MSFT	1995-06-12	5.234375
2341	MSFT	1995-06-13	5.242187976837158
2342	MSFT	1995-06-14	5.238280773162842
2343	MSFT	1995-06-15	5.304687976837158
2344	MSFT	1995-06-16	5.4375
2345	MSFT	1995-06-19	5.613280773162842
2346	MSFT	1995-06-20	5.710937976837158
2347	MSFT	1995-06-21	5.65625
2348	MSFT	1995-06-22	5.742187976837158
2349	MSFT	1995-06-23	5.695312976837158
2350	MSFT	1995-06-26	5.609375
2351	MSFT	1995-06-27	5.429687976837158
2352	MSFT	1995-06-28	5.492187976837158
2353	MSFT	1995-06-29	5.585937976837158
2354	MSFT	1995-06-30	5.648437976837158
2355	MSFT	1995-07-03	5.683594226837158
2356	MSFT	1995-07-05	5.667969226837158
2357	MSFT	1995-07-06	5.796875
2358	MSFT	1995-07-07	5.976562976837158
2359	MSFT	1995-07-10	6.179687976837158
2360	MSFT	1995-07-11	6.03125
2361	MSFT	1995-07-12	6.242187976837158
2362	MSFT	1995-07-13	6.257812976837158
2363	MSFT	1995-07-14	6.476562976837158
2364	MSFT	1995-07-17	6.8125
2365	MSFT	1995-07-18	6.367187976837158
2366	MSFT	1995-07-19	5.90625
2367	MSFT	1995-07-20	6.007812976837158
2368	MSFT	1995-07-21	5.75
2369	MSFT	1995-07-24	5.851562976837158
2370	MSFT	1995-07-25	6.023437976837158
2371	MSFT	1995-07-26	6.0
2372	MSFT	1995-07-27	6.03125
2373	MSFT	1995-07-28	5.789062976837158
2374	MSFT	1995-07-31	5.65625
2375	MSFT	1995-08-01	5.59375
2376	MSFT	1995-08-02	5.5625
2377	MSFT	1995-08-03	5.695312976837158
2378	MSFT	1995-08-04	5.867187976837158
2379	MSFT	1995-08-07	5.851562976837158
2380	MSFT	1995-08-08	5.84375
2381	MSFT	1995-08-09	6.03125
2382	MSFT	1995-08-10	5.882812976837158
2383	MSFT	1995-08-11	6.03125
2384	MSFT	1995-08-14	6.171875
2385	MSFT	1995-08-15	6.148437976837158
2386	MSFT	1995-08-16	6.171875
2387	MSFT	1995-08-17	6.195312976837158
2388	MSFT	1995-08-18	6.070312976837158
2389	MSFT	1995-08-21	5.90625
2390	MSFT	1995-08-22	6.207030773162842
2391	MSFT	1995-08-23	6.117187976837158
2392	MSFT	1995-08-24	6.007812976837158
2393	MSFT	1995-08-25	5.898437976837158
2394	MSFT	1995-08-28	5.628905773162842
2395	MSFT	1995-08-29	5.742187976837158
2396	MSFT	1995-08-30	5.828125
2397	MSFT	1995-08-31	5.78125
2398	MSFT	1995-09-01	5.609375
2399	MSFT	1995-09-05	5.9375
2400	MSFT	1995-09-06	5.84375
2401	MSFT	1995-09-07	5.914062976837158
2402	MSFT	1995-09-08	5.96875
2403	MSFT	1995-09-11	6.101562976837158
2404	MSFT	1995-09-12	6.015625
2405	MSFT	1995-09-13	6.007812976837158
2406	MSFT	1995-09-14	5.929687976837158
2407	MSFT	1995-09-15	5.839844226837158
2408	MSFT	1995-09-18	5.75
2409	MSFT	1995-09-19	5.832030773162842
2410	MSFT	1995-09-20	5.820312976837158
2411	MSFT	1995-09-21	5.664062976837158
2412	MSFT	1995-09-22	5.609375
2413	MSFT	1995-09-25	5.639647960662842
2414	MSFT	1995-09-26	5.515625
2415	MSFT	1995-09-27	5.539062976837158
2416	MSFT	1995-09-28	5.71875
2417	MSFT	1995-09-29	5.65625
2418	MSFT	1995-10-02	5.515625
2419	MSFT	1995-10-03	5.554687976837158
2420	MSFT	1995-10-04	5.382812976837158
2421	MSFT	1995-10-05	5.46875
2422	MSFT	1995-10-06	5.367187976837158
2423	MSFT	1995-10-09	5.195312976837158
2424	MSFT	1995-10-10	5.234375
2425	MSFT	1995-10-11	5.414062976837158
2426	MSFT	1995-10-12	5.476562976837158
2427	MSFT	1995-10-13	5.390625
2428	MSFT	1995-10-16	5.421875
2429	MSFT	1995-10-17	5.695312976837158
2430	MSFT	1995-10-18	5.976562976837158
2431	MSFT	1995-10-19	6.046875
2432	MSFT	1995-10-20	5.96875
2433	MSFT	1995-10-23	6.023437976837158
2434	MSFT	1995-10-24	6.09375
2435	MSFT	1995-10-25	5.992187976837158
2436	MSFT	1995-10-26	6.125
2437	MSFT	1995-10-27	6.25
2438	MSFT	1995-10-30	6.421875
2439	MSFT	1995-10-31	6.25
2440	MSFT	1995-11-01	6.148437976837158
2441	MSFT	1995-11-02	6.25
2442	MSFT	1995-11-03	6.21875
2443	MSFT	1995-11-06	6.085937976837158
2444	MSFT	1995-11-07	5.8125
2445	MSFT	1995-11-08	5.953125
2446	MSFT	1995-11-09	6.1875
2447	MSFT	1995-11-10	6.054687976837158
2448	MSFT	1995-11-13	6.019530773162842
2449	MSFT	1995-11-14	5.875
2450	MSFT	1995-11-15	5.875
2451	MSFT	1995-11-16	5.617187976837158
2452	MSFT	1995-11-17	5.460937976837158
2453	MSFT	1995-11-20	5.375
2454	MSFT	1995-11-21	5.5
2455	MSFT	1995-11-22	5.460937976837158
2456	MSFT	1995-11-24	5.5
2457	MSFT	1995-11-27	5.453125
2458	MSFT	1995-11-28	5.71875
2459	MSFT	1995-11-29	5.609375
2460	MSFT	1995-11-30	5.445312976837158
2461	MSFT	1995-12-01	5.390625
2462	MSFT	1995-12-04	5.492187976837158
2463	MSFT	1995-12-05	5.375
2464	MSFT	1995-12-06	5.664062976837158
2465	MSFT	1995-12-07	5.65625
2466	MSFT	1995-12-08	5.90625
2467	MSFT	1995-12-11	5.820312976837158
2468	MSFT	1995-12-12	5.710937976837158
2469	MSFT	1995-12-13	5.734375
2470	MSFT	1995-12-14	5.546875
2471	MSFT	1995-12-15	5.523437976837158
2472	MSFT	1995-12-18	5.4375
2473	MSFT	1995-12-19	5.679687976837158
2474	MSFT	1995-12-20	5.445312976837158
2475	MSFT	1995-12-21	5.625
2476	MSFT	1995-12-22	5.65625
2477	MSFT	1995-12-26	5.640625
2478	MSFT	1995-12-27	5.554687976837158
2479	MSFT	1995-12-28	5.460937976837158
2480	MSFT	1995-12-29	5.484375
2481	MSFT	1996-01-02	5.609375
2482	MSFT	1996-01-03	5.429687976837158
2483	MSFT	1996-01-04	5.460937976837158
2484	MSFT	1996-01-05	5.398437976837158
2485	MSFT	1996-01-08	5.390625
2486	MSFT	1996-01-09	5.011719226837158
2487	MSFT	1996-01-10	5.148437976837158
2488	MSFT	1996-01-11	5.414062976837158
2489	MSFT	1996-01-12	5.359375
2490	MSFT	1996-01-15	5.15625
2491	MSFT	1996-01-16	5.398437976837158
2492	MSFT	1996-01-17	5.304687976837158
2493	MSFT	1996-01-18	5.476562976837158
2494	MSFT	1996-01-19	5.742187976837158
2495	MSFT	1996-01-22	5.75
2496	MSFT	1996-01-23	5.59375
2497	MSFT	1996-01-24	5.703125
2498	MSFT	1996-01-25	5.585937976837158
2499	MSFT	1996-01-26	5.65625
2500	MSFT	1996-01-29	5.648437976837158
2501	MSFT	1996-01-30	5.675780773162842
2502	MSFT	1996-01-31	5.78125
2503	MSFT	1996-02-01	5.882812976837158
2504	MSFT	1996-02-02	5.8125
2505	MSFT	1996-02-05	6.070312976837158
2506	MSFT	1996-02-06	6.03125
2507	MSFT	1996-02-07	6.054687976837158
2508	MSFT	1996-02-08	6.179687976837158
2509	MSFT	1996-02-09	6.257812976837158
2510	MSFT	1996-02-12	6.21875
2511	MSFT	1996-02-13	6.226562976837158
2512	MSFT	1996-02-14	6.171875
2513	MSFT	1996-02-15	6.15625
2514	MSFT	1996-02-16	6.117187976837158
2515	MSFT	1996-02-20	6.109375
2516	MSFT	1996-02-21	6.242187976837158
2517	MSFT	1996-02-22	6.40625
2518	MSFT	1996-02-23	6.46875
2519	MSFT	1996-02-26	6.289062976837158
2520	MSFT	1996-02-27	6.257812976837158
2521	MSFT	1996-02-28	6.257812976837158
2522	MSFT	1996-02-29	6.167969226837158
2523	MSFT	1996-03-01	5.96875
2524	MSFT	1996-03-04	6.015625
2525	MSFT	1996-03-05	6.132812976837158
2526	MSFT	1996-03-06	6.0625
2527	MSFT	1996-03-07	6.082030773162842
2528	MSFT	1996-03-08	5.945312976837158
2529	MSFT	1996-03-11	6.03125
2530	MSFT	1996-03-12	5.984375
2531	MSFT	1996-03-13	6.304687976837158
2532	MSFT	1996-03-14	6.226562976837158
2533	MSFT	1996-03-15	6.398437976837158
2534	MSFT	1996-03-18	6.578125
2535	MSFT	1996-03-19	6.679687976837158
2536	MSFT	1996-03-20	6.539062976837158
2537	MSFT	1996-03-21	6.296875
2538	MSFT	1996-03-22	6.320312976837158
2539	MSFT	1996-03-25	6.242187976837158
2540	MSFT	1996-03-26	6.421875
2541	MSFT	1996-03-27	6.40625
2542	MSFT	1996-03-28	6.390625
2543	MSFT	1996-03-29	6.445312976837158
2544	MSFT	1996-04-01	6.421875
2545	MSFT	1996-04-02	6.539062976837158
2546	MSFT	1996-04-03	6.53125
2547	MSFT	1996-04-04	6.523437976837158
2548	MSFT	1996-04-08	6.484375
2549	MSFT	1996-04-09	6.351562976837158
2550	MSFT	1996-04-10	6.351562976837158
2551	MSFT	1996-04-11	6.320312976837158
2552	MSFT	1996-04-12	6.320312976837158
2553	MSFT	1996-04-15	6.469727039337158
2554	MSFT	1996-04-16	6.578125
2555	MSFT	1996-04-17	6.621094226837158
2556	MSFT	1996-04-18	6.8125
2557	MSFT	1996-04-19	6.859375
2558	MSFT	1996-04-22	7.046875
2559	MSFT	1996-04-23	7.039062976837158
2560	MSFT	1996-04-24	6.96875
2561	MSFT	1996-04-25	7.046875
2562	MSFT	1996-04-26	7.09375
2563	MSFT	1996-04-29	7.039062976837158
2564	MSFT	1996-04-30	7.078125
2565	MSFT	1996-05-01	7.195312976837158
2566	MSFT	1996-05-02	6.976562976837158
2567	MSFT	1996-05-03	6.929687976837158
2568	MSFT	1996-05-06	6.984375
2569	MSFT	1996-05-07	7.070312976837158
2570	MSFT	1996-05-08	7.140625
2571	MSFT	1996-05-09	7.09375
2572	MSFT	1996-05-10	7.179687976837158
2573	MSFT	1996-05-13	7.414062976837158
2574	MSFT	1996-05-14	7.4375
2575	MSFT	1996-05-15	7.351562976837158
2576	MSFT	1996-05-16	7.320312976837158
2577	MSFT	1996-05-17	7.3125
2578	MSFT	1996-05-20	7.296875
2579	MSFT	1996-05-21	7.195312976837158
2580	MSFT	1996-05-22	7.304687976837158
2581	MSFT	1996-05-23	7.40625
2582	MSFT	1996-05-24	7.40625
2583	MSFT	1996-05-28	7.328125
2584	MSFT	1996-05-29	7.320312976837158
2585	MSFT	1996-05-30	7.390625
2586	MSFT	1996-05-31	7.421875
2587	MSFT	1996-06-03	7.398437976837158
2588	MSFT	1996-06-04	7.367187976837158
2589	MSFT	1996-06-05	7.554687976837158
2590	MSFT	1996-06-06	7.488280773162842
2591	MSFT	1996-06-07	7.578125
2592	MSFT	1996-06-10	7.539062976837158
2593	MSFT	1996-06-11	7.632812976837158
2594	MSFT	1996-06-12	7.8125
2595	MSFT	1996-06-13	7.789062976837158
2596	MSFT	1996-06-14	7.6875
2597	MSFT	1996-06-17	7.789062976837158
2598	MSFT	1996-06-18	7.648437976837158
2599	MSFT	1996-06-19	7.609375
2600	MSFT	1996-06-20	7.609375
2601	MSFT	1996-06-21	7.742187976837158
2602	MSFT	1996-06-24	7.757812976837158
2603	MSFT	1996-06-25	7.625
2604	MSFT	1996-06-26	7.53125
2605	MSFT	1996-06-27	7.496094226837158
2606	MSFT	1996-06-28	7.507812976837158
2607	MSFT	1996-07-01	7.644530773162842
2608	MSFT	1996-07-02	7.601562976837158
2609	MSFT	1996-07-03	7.570312976837158
2610	MSFT	1996-07-05	7.398437976837158
2611	MSFT	1996-07-08	7.519530773162842
2612	MSFT	1996-07-09	7.5
2613	MSFT	1996-07-10	7.46875
2614	MSFT	1996-07-11	7.15625
2615	MSFT	1996-07-12	7.023437976837158
2616	MSFT	1996-07-15	6.914062976837158
2617	MSFT	1996-07-16	7.210937976837158
2618	MSFT	1996-07-17	7.320312976837158
2619	MSFT	1996-07-18	7.492187976837158
2620	MSFT	1996-07-19	7.561522960662842
2621	MSFT	1996-07-22	7.484375
2622	MSFT	1996-07-23	7.007812976837158
2623	MSFT	1996-07-24	7.171875
2624	MSFT	1996-07-25	7.40625
2625	MSFT	1996-07-26	7.445312976837158
2626	MSFT	1996-07-29	7.304687976837158
2627	MSFT	1996-07-30	7.414062976837158
2628	MSFT	1996-07-31	7.367187976837158
2629	MSFT	1996-08-01	7.539062976837158
2630	MSFT	1996-08-02	7.710937976837158
2631	MSFT	1996-08-05	7.609375
2632	MSFT	1996-08-06	7.75
2633	MSFT	1996-08-07	7.796875
2634	MSFT	1996-08-08	7.828125
2635	MSFT	1996-08-09	7.78125
2636	MSFT	1996-08-12	7.828125
2637	MSFT	1996-08-13	7.71875
2638	MSFT	1996-08-14	7.804687976837158
2639	MSFT	1996-08-15	7.820312976837158
2640	MSFT	1996-08-16	7.765625
2641	MSFT	1996-08-19	7.71875
2642	MSFT	1996-08-20	7.710937976837158
2643	MSFT	1996-08-21	7.71875
2644	MSFT	1996-08-22	7.8125
2645	MSFT	1996-08-23	7.703125
2646	MSFT	1996-08-26	7.679687976837158
2647	MSFT	1996-08-27	7.796875
2648	MSFT	1996-08-28	7.851562976837158
2649	MSFT	1996-08-29	7.757812976837158
2650	MSFT	1996-08-30	7.65625
2651	MSFT	1996-09-03	7.710937976837158
2652	MSFT	1996-09-04	7.710937976837158
2653	MSFT	1996-09-05	7.59375
2654	MSFT	1996-09-06	7.65625
2655	MSFT	1996-09-09	7.804687976837158
2656	MSFT	1996-09-10	7.773437976837158
2657	MSFT	1996-09-11	7.820312976837158
2658	MSFT	1996-09-12	8.039063453674316
2659	MSFT	1996-09-13	8.1875
2660	MSFT	1996-09-16	8.21875
2661	MSFT	1996-09-17	8.367188453674316
2662	MSFT	1996-09-18	8.53125
2663	MSFT	1996-09-19	8.609375
2664	MSFT	1996-09-20	8.632813453674316
2665	MSFT	1996-09-23	8.609375
2666	MSFT	1996-09-24	8.554688453674316
2667	MSFT	1996-09-25	8.476563453674316
2668	MSFT	1996-09-26	8.25
2669	MSFT	1996-09-27	8.398438453674316
2670	MSFT	1996-09-30	8.242188453674316
2671	MSFT	1996-10-01	8.257813453674316
2672	MSFT	1996-10-02	8.421875
2673	MSFT	1996-10-03	8.375
2674	MSFT	1996-10-04	8.523438453674316
2675	MSFT	1996-10-07	8.59375
2676	MSFT	1996-10-08	8.460938453674316
2677	MSFT	1996-10-09	8.40625
2678	MSFT	1996-10-10	8.359375
2679	MSFT	1996-10-11	8.570313453674316
2680	MSFT	1996-10-14	8.539063453674316
2681	MSFT	1996-10-15	8.679688453674316
2682	MSFT	1996-10-16	8.625
2683	MSFT	1996-10-17	8.46875
2684	MSFT	1996-10-18	8.421875
2685	MSFT	1996-10-21	8.375
2686	MSFT	1996-10-22	8.28125
2687	MSFT	1996-10-23	8.40625
2688	MSFT	1996-10-24	8.539063453674316
2689	MSFT	1996-10-25	8.52734375
2690	MSFT	1996-10-28	8.539063453674316
2691	MSFT	1996-10-29	8.460938453674316
2692	MSFT	1996-10-30	8.515625
2693	MSFT	1996-10-31	8.578125
2694	MSFT	1996-11-01	8.585938453674316
2695	MSFT	1996-11-04	8.625
2696	MSFT	1996-11-05	8.84375
2697	MSFT	1996-11-06	9.03125
2698	MSFT	1996-11-07	8.96875
2699	MSFT	1996-11-08	8.96875
2700	MSFT	1996-11-11	8.976563453674316
2701	MSFT	1996-11-12	8.859375
2702	MSFT	1996-11-13	9.0625
2703	MSFT	1996-11-14	9.351563453674316
2704	MSFT	1996-11-15	9.3125
2705	MSFT	1996-11-18	9.398438453674316
2706	MSFT	1996-11-19	9.742188453674316
2707	MSFT	1996-11-20	9.578125
2708	MSFT	1996-11-21	9.398438453674316
2709	MSFT	1996-11-22	9.40625
2710	MSFT	1996-11-25	9.59375
2711	MSFT	1996-11-26	9.609375
2712	MSFT	1996-11-27	9.71875
2713	MSFT	1996-11-29	9.804688453674316
2714	MSFT	1996-12-02	9.859375
2715	MSFT	1996-12-03	9.66796875
2716	MSFT	1996-12-04	9.578125
2717	MSFT	1996-12-05	9.5625
2718	MSFT	1996-12-06	9.554688453674316
2719	MSFT	1996-12-09	10.21875
2720	MSFT	1996-12-10	10.234375
2721	MSFT	1996-12-11	10.421875
2722	MSFT	1996-12-12	10.125
2723	MSFT	1996-12-13	10.0
2724	MSFT	1996-12-16	9.59375
2725	MSFT	1996-12-17	9.984375
2726	MSFT	1996-12-18	10.328125
2727	MSFT	1996-12-19	10.609375
2728	MSFT	1996-12-20	10.453125
2729	MSFT	1996-12-23	10.46875
2730	MSFT	1996-12-24	10.609375
2731	MSFT	1996-12-26	10.6875
2732	MSFT	1996-12-27	10.53125
2733	MSFT	1996-12-30	10.4375
2734	MSFT	1996-12-31	10.328125
2735	MSFT	1997-01-02	10.203125
2736	MSFT	1997-01-03	10.578125
2737	MSFT	1997-01-06	10.546875
2738	MSFT	1997-01-07	10.625
2739	MSFT	1997-01-08	10.421875
2740	MSFT	1997-01-09	10.296875
2741	MSFT	1997-01-10	10.53125
2742	MSFT	1997-01-13	10.46875
2743	MSFT	1997-01-14	10.671875
2744	MSFT	1997-01-15	10.578125
2745	MSFT	1997-01-16	10.75
2746	MSFT	1997-01-17	10.890625
2747	MSFT	1997-01-20	11.34375
2748	MSFT	1997-01-21	11.875
2749	MSFT	1997-01-22	12.171875
2750	MSFT	1997-01-23	11.84375
2751	MSFT	1997-01-24	11.992188453674316
2752	MSFT	1997-01-27	12.015625
2753	MSFT	1997-01-28	11.953125
2754	MSFT	1997-01-29	12.15625
2755	MSFT	1997-01-30	12.640625
2756	MSFT	1997-01-31	12.75
2757	MSFT	1997-02-03	12.796875
2758	MSFT	1997-02-04	12.890625
2759	MSFT	1997-02-05	12.296875
2760	MSFT	1997-02-06	12.140625
2761	MSFT	1997-02-07	12.546875
2762	MSFT	1997-02-10	12.21875
2763	MSFT	1997-02-11	12.3125
2764	MSFT	1997-02-12	12.484375
2765	MSFT	1997-02-13	12.5
2766	MSFT	1997-02-14	12.234375
2767	MSFT	1997-02-18	12.171875
2768	MSFT	1997-02-19	12.1875
2769	MSFT	1997-02-20	11.90625
2770	MSFT	1997-02-21	11.875
2771	MSFT	1997-02-24	12.515625
2772	MSFT	1997-02-25	12.4375
2773	MSFT	1997-02-26	12.53125
2774	MSFT	1997-02-27	12.015625
2775	MSFT	1997-02-28	12.1875
2776	MSFT	1997-03-03	12.4375
2777	MSFT	1997-03-04	12.390625
2778	MSFT	1997-03-05	12.609375
2779	MSFT	1997-03-06	12.21875
2780	MSFT	1997-03-07	12.09375
2781	MSFT	1997-03-10	12.5
2782	MSFT	1997-03-11	12.296875
2783	MSFT	1997-03-12	12.34375
2784	MSFT	1997-03-13	12.453125
2785	MSFT	1997-03-14	12.375
2786	MSFT	1997-03-17	12.5625
2787	MSFT	1997-03-18	12.453125
2788	MSFT	1997-03-19	12.09375
2789	MSFT	1997-03-20	12.0
2790	MSFT	1997-03-21	11.75
2791	MSFT	1997-03-24	11.265625
2792	MSFT	1997-03-25	11.289063453674316
2793	MSFT	1997-03-26	11.78125
2794	MSFT	1997-03-27	11.71875
2795	MSFT	1997-03-31	11.460938453674316
2796	MSFT	1997-04-01	11.65625
2797	MSFT	1997-04-02	11.5
2798	MSFT	1997-04-03	11.890625
2799	MSFT	1997-04-04	11.773438453674316
2800	MSFT	1997-04-07	11.984375
2801	MSFT	1997-04-08	12.28125
2802	MSFT	1997-04-09	12.25
2803	MSFT	1997-04-10	12.09375
2804	MSFT	1997-04-11	11.875
2805	MSFT	1997-04-14	12.171875
2806	MSFT	1997-04-15	12.140625
2807	MSFT	1997-04-16	12.28125
2808	MSFT	1997-04-17	12.265625
2809	MSFT	1997-04-18	13.453125
2810	MSFT	1997-04-21	13.453125
2811	MSFT	1997-04-22	13.828125
2812	MSFT	1997-04-23	14.390625
2813	MSFT	1997-04-24	14.265625
2814	MSFT	1997-04-25	14.203125
2815	MSFT	1997-04-28	14.359375
2816	MSFT	1997-04-29	14.875
2817	MSFT	1997-04-30	15.1875
2818	MSFT	1997-05-01	15.125
2819	MSFT	1997-05-02	15.09375
2820	MSFT	1997-05-05	15.023438453674316
2821	MSFT	1997-05-06	14.664063453674316
2822	MSFT	1997-05-07	14.4375
2823	MSFT	1997-05-08	14.546875
2824	MSFT	1997-05-09	14.59375
2825	MSFT	1997-05-12	14.765625
2826	MSFT	1997-05-13	14.71875
2827	MSFT	1997-05-14	14.484375
2828	MSFT	1997-05-15	14.640625
2829	MSFT	1997-05-16	14.429688453674316
2830	MSFT	1997-05-19	14.390625
2831	MSFT	1997-05-20	14.890625
2832	MSFT	1997-05-21	15.046875
2833	MSFT	1997-05-22	15.078125
2834	MSFT	1997-05-23	15.359375
2835	MSFT	1997-05-27	15.828125
2836	MSFT	1997-05-28	15.734375
2837	MSFT	1997-05-29	15.734375
2838	MSFT	1997-05-30	15.5
2839	MSFT	1997-06-02	15.546875
2840	MSFT	1997-06-03	15.09375
2841	MSFT	1997-06-04	14.898438453674316
2842	MSFT	1997-06-05	15.070313453674316
2843	MSFT	1997-06-06	15.507813453674316
2844	MSFT	1997-06-09	15.640625
2845	MSFT	1997-06-10	15.601563453674316
2846	MSFT	1997-06-11	15.875
2847	MSFT	1997-06-12	15.875
2848	MSFT	1997-06-13	16.203125
2849	MSFT	1997-06-16	16.421875
2850	MSFT	1997-06-17	16.7734375
2851	MSFT	1997-06-18	16.2734375
2852	MSFT	1997-06-19	16.1640625
2853	MSFT	1997-06-20	16.234375
2854	MSFT	1997-06-23	16.0078125
2855	MSFT	1997-06-24	16.5078125
2856	MSFT	1997-06-25	16.3046875
2857	MSFT	1997-06-26	16.03125
2858	MSFT	1997-06-27	15.9375
2859	MSFT	1997-06-30	15.796875
2860	MSFT	1997-07-01	15.617188453674316
2861	MSFT	1997-07-02	16.046875
2862	MSFT	1997-07-03	16.1953125
2863	MSFT	1997-07-07	16.1875
2864	MSFT	1997-07-08	16.40625
2865	MSFT	1997-07-09	16.34375
2866	MSFT	1997-07-10	16.234375
2867	MSFT	1997-07-11	16.21875
2868	MSFT	1997-07-14	16.9921875
2869	MSFT	1997-07-15	17.30859375
2870	MSFT	1997-07-16	18.5546875
2871	MSFT	1997-07-17	18.6875
2872	MSFT	1997-07-18	17.5625
2873	MSFT	1997-07-21	16.9921875
2874	MSFT	1997-07-22	18.015625
2875	MSFT	1997-07-23	17.6796875
2876	MSFT	1997-07-24	17.25
2877	MSFT	1997-07-25	17.3125
2878	MSFT	1997-07-28	17.125
2879	MSFT	1997-07-29	17.4921875
2880	MSFT	1997-07-30	17.640625
2881	MSFT	1997-07-31	17.671875
2882	MSFT	1997-08-01	17.578125
2883	MSFT	1997-08-04	17.6953125
2884	MSFT	1997-08-05	17.9140625
2885	MSFT	1997-08-06	17.9296875
2886	MSFT	1997-08-07	17.9921875
2887	MSFT	1997-08-08	17.5
2888	MSFT	1997-08-11	17.28125
2889	MSFT	1997-08-12	17.0
2890	MSFT	1997-08-13	17.0078125
2891	MSFT	1997-08-14	17.03125
2892	MSFT	1997-08-15	16.609375
2893	MSFT	1997-08-18	16.734375
2894	MSFT	1997-08-19	17.3515625
2895	MSFT	1997-08-20	17.5703125
2896	MSFT	1997-08-21	17.234375
2897	MSFT	1997-08-22	17.15625
2898	MSFT	1997-08-25	17.0625
2899	MSFT	1997-08-26	16.875
2900	MSFT	1997-08-27	16.8203125
2901	MSFT	1997-08-28	16.5078125
2902	MSFT	1997-08-29	16.5234375
2903	MSFT	1997-09-02	17.1484375
2904	MSFT	1997-09-03	17.0703125
2905	MSFT	1997-09-04	17.2734375
2906	MSFT	1997-09-05	17.1640625
2907	MSFT	1997-09-08	17.4140625
2908	MSFT	1997-09-09	17.4375
2909	MSFT	1997-09-10	16.890625
2910	MSFT	1997-09-11	17.1015625
2911	MSFT	1997-09-12	17.2421875
2912	MSFT	1997-09-15	16.3359375
2913	MSFT	1997-09-16	17.046875
2914	MSFT	1997-09-17	16.6484375
2915	MSFT	1997-09-18	16.53125
2916	MSFT	1997-09-19	16.8984375
2917	MSFT	1997-09-22	16.6640625
2918	MSFT	1997-09-23	16.9375
2919	MSFT	1997-09-24	16.5546875
2920	MSFT	1997-09-25	16.59375
2921	MSFT	1997-09-26	16.671875
2922	MSFT	1997-09-29	16.8125
2923	MSFT	1997-09-30	16.5390625
2924	MSFT	1997-10-01	16.734375
2925	MSFT	1997-10-02	16.6484375
2926	MSFT	1997-10-03	16.8671875
2927	MSFT	1997-10-06	16.890625
2928	MSFT	1997-10-07	17.0703125
2929	MSFT	1997-10-08	17.375
2930	MSFT	1997-10-09	17.3671875
2931	MSFT	1997-10-10	17.0625
2932	MSFT	1997-10-13	17.09375
2933	MSFT	1997-10-14	17.0859375
2934	MSFT	1997-10-15	16.96875
2935	MSFT	1997-10-16	16.73828125
2936	MSFT	1997-10-17	16.53125
2937	MSFT	1997-10-20	16.578125
2938	MSFT	1997-10-21	17.3125
2939	MSFT	1997-10-22	16.9609375
2940	MSFT	1997-10-23	16.953125
2941	MSFT	1997-10-24	16.921875
2942	MSFT	1997-10-27	16.109375
2943	MSFT	1997-10-28	16.671875
2944	MSFT	1997-10-29	16.359375
2945	MSFT	1997-10-30	16.078125
2946	MSFT	1997-10-31	16.25
2947	MSFT	1997-11-03	16.765625
2948	MSFT	1997-11-04	16.78125
2949	MSFT	1997-11-05	16.6953125
2950	MSFT	1997-11-06	16.5078125
2951	MSFT	1997-11-07	16.4453125
2952	MSFT	1997-11-10	16.2734375
2953	MSFT	1997-11-11	16.328125
2954	MSFT	1997-11-12	16.1484375
2955	MSFT	1997-11-13	16.4453125
2956	MSFT	1997-11-14	16.6640625
2957	MSFT	1997-11-17	16.859375
2958	MSFT	1997-11-18	16.75
2959	MSFT	1997-11-19	16.8828125
2960	MSFT	1997-11-20	17.109375
2961	MSFT	1997-11-21	17.234375
2962	MSFT	1997-11-24	16.9375
2963	MSFT	1997-11-25	17.375
2964	MSFT	1997-11-26	17.6953125
2965	MSFT	1997-11-28	17.6875
2966	MSFT	1997-12-01	17.9765625
2967	MSFT	1997-12-02	17.78125
2968	MSFT	1997-12-03	18.0859375
2969	MSFT	1997-12-04	17.8203125
2970	MSFT	1997-12-05	17.890625
2971	MSFT	1997-12-08	18.265625
2972	MSFT	1997-12-09	18.0390625
2973	MSFT	1997-12-10	17.78125
2974	MSFT	1997-12-11	17.3828125
2975	MSFT	1997-12-12	17.09375
2976	MSFT	1997-12-15	17.015625
2977	MSFT	1997-12-16	17.3828125
2978	MSFT	1997-12-17	16.953125
2979	MSFT	1997-12-18	16.359375
2980	MSFT	1997-12-19	16.0859375
2981	MSFT	1997-12-22	15.875
2982	MSFT	1997-12-23	15.414063453674316
2983	MSFT	1997-12-24	14.867188453674316
2984	MSFT	1997-12-26	15.09375
2985	MSFT	1997-12-29	15.789063453674316
2986	MSFT	1997-12-30	16.28125
2987	MSFT	1997-12-31	16.15625
2988	MSFT	1998-01-02	16.390625
2989	MSFT	1998-01-05	16.296875
2990	MSFT	1998-01-06	16.390625
2991	MSFT	1998-01-07	16.1953125
2992	MSFT	1998-01-08	16.3125
2993	MSFT	1998-01-09	15.875
2994	MSFT	1998-01-12	16.1875
2995	MSFT	1998-01-13	16.515625
2996	MSFT	1998-01-14	16.390625
2997	MSFT	1998-01-15	16.5390625
2998	MSFT	1998-01-16	16.90625
2999	MSFT	1998-01-20	17.2265625
3000	MSFT	1998-01-21	17.125
3001	MSFT	1998-01-22	17.328125
3002	MSFT	1998-01-23	17.28125
3003	MSFT	1998-01-26	17.71875
3004	MSFT	1998-01-27	18.1484375
3005	MSFT	1998-01-28	18.625
3006	MSFT	1998-01-29	18.53125
3007	MSFT	1998-01-30	18.6484375
3008	MSFT	1998-02-02	19.359375
3009	MSFT	1998-02-03	19.484375
3010	MSFT	1998-02-04	19.6015625
3011	MSFT	1998-02-05	19.4296875
3012	MSFT	1998-02-06	19.765625
3013	MSFT	1998-02-09	19.6484375
3014	MSFT	1998-02-10	19.90625
3015	MSFT	1998-02-11	19.8671875
3016	MSFT	1998-02-12	19.84375
3017	MSFT	1998-02-13	19.6875
3018	MSFT	1998-02-17	19.296875
3019	MSFT	1998-02-18	19.328125
3020	MSFT	1998-02-19	19.359375
3021	MSFT	1998-02-20	19.390625
3022	MSFT	1998-02-23	20.40625
3023	MSFT	1998-02-24	20.53125
3024	MSFT	1998-02-25	21.234375
3025	MSFT	1998-02-26	21.375
3026	MSFT	1998-02-27	21.1875
3027	MSFT	1998-03-02	20.828125
3028	MSFT	1998-03-03	21.125
3029	MSFT	1998-03-04	20.578125
3030	MSFT	1998-03-05	20.015625
3031	MSFT	1998-03-06	20.6875
3032	MSFT	1998-03-09	19.8984375
3033	MSFT	1998-03-10	20.375
3034	MSFT	1998-03-11	20.171875
3035	MSFT	1998-03-12	20.46875
3036	MSFT	1998-03-13	20.59375
3037	MSFT	1998-03-16	20.5
3038	MSFT	1998-03-17	20.09375
3039	MSFT	1998-03-18	20.4375
3040	MSFT	1998-03-19	20.5
3041	MSFT	1998-03-20	20.453125
3042	MSFT	1998-03-23	20.96875
3043	MSFT	1998-03-24	21.234375
3044	MSFT	1998-03-25	22.203125
3045	MSFT	1998-03-26	22.0625
3046	MSFT	1998-03-27	21.953125
3047	MSFT	1998-03-30	21.984375
3048	MSFT	1998-03-31	22.375
3049	MSFT	1998-04-01	22.59375
3050	MSFT	1998-04-02	22.828125
3051	MSFT	1998-04-03	23.25
3052	MSFT	1998-04-06	22.484375
3053	MSFT	1998-04-07	21.8125
3054	MSFT	1998-04-08	22.234375
3055	MSFT	1998-04-09	22.25
3056	MSFT	1998-04-13	22.15625
3057	MSFT	1998-04-14	22.109375
3058	MSFT	1998-04-15	22.84375
3059	MSFT	1998-04-16	22.921875
3060	MSFT	1998-04-17	23.03125
3061	MSFT	1998-04-20	23.65625
3062	MSFT	1998-04-21	23.71875
3063	MSFT	1998-04-22	24.71875
3064	MSFT	1998-04-23	23.625
3065	MSFT	1998-04-24	23.03125
3066	MSFT	1998-04-27	22.578125
3067	MSFT	1998-04-28	22.46875
3068	MSFT	1998-04-29	22.625
3069	MSFT	1998-04-30	22.53125
3070	MSFT	1998-05-01	22.40625
3071	MSFT	1998-05-04	22.015625
3072	MSFT	1998-05-05	21.9375
3073	MSFT	1998-05-06	21.59375
3074	MSFT	1998-05-07	20.84375
3075	MSFT	1998-05-08	21.4375
3076	MSFT	1998-05-11	21.0625
3077	MSFT	1998-05-12	21.421875
3078	MSFT	1998-05-13	21.734375
3079	MSFT	1998-05-14	22.234375
3080	MSFT	1998-05-15	22.359375
3081	MSFT	1998-05-18	21.515625
3082	MSFT	1998-05-19	21.625
3083	MSFT	1998-05-20	21.4375
3084	MSFT	1998-05-21	21.59375
3085	MSFT	1998-05-22	21.390625
3086	MSFT	1998-05-26	20.90625
3087	MSFT	1998-05-27	21.5
3088	MSFT	1998-05-28	21.578125
3089	MSFT	1998-05-29	21.203125
3090	MSFT	1998-06-01	20.9375
3091	MSFT	1998-06-02	21.375
3092	MSFT	1998-06-03	21.078125
3093	MSFT	1998-06-04	21.515625
3094	MSFT	1998-06-05	21.5625
3095	MSFT	1998-06-08	21.421875
3096	MSFT	1998-06-09	21.765625
3097	MSFT	1998-06-10	21.5
3098	MSFT	1998-06-11	21.328125
3099	MSFT	1998-06-12	21.4375
3100	MSFT	1998-06-15	21.484375
3101	MSFT	1998-06-16	22.46875
3102	MSFT	1998-06-17	22.765625
3103	MSFT	1998-06-18	22.796875
3104	MSFT	1998-06-19	23.671875
3105	MSFT	1998-06-22	23.953125
3106	MSFT	1998-06-23	25.1875
3107	MSFT	1998-06-24	26.234375
3108	MSFT	1998-06-25	25.390625
3109	MSFT	1998-06-26	26.109375
3110	MSFT	1998-06-29	26.859375
3111	MSFT	1998-06-30	27.09375
3112	MSFT	1998-07-01	27.34375
3113	MSFT	1998-07-02	26.8125
3114	MSFT	1998-07-06	26.953125
3115	MSFT	1998-07-07	26.984375
3116	MSFT	1998-07-08	27.46875
3117	MSFT	1998-07-09	27.75
3118	MSFT	1998-07-10	28.296875
3119	MSFT	1998-07-13	29.390625
3120	MSFT	1998-07-14	29.125
3121	MSFT	1998-07-15	29.34375
3122	MSFT	1998-07-16	29.34375
3123	MSFT	1998-07-17	29.484375
3124	MSFT	1998-07-20	29.25
3125	MSFT	1998-07-21	28.203125
3126	MSFT	1998-07-22	29.1875
3127	MSFT	1998-07-23	28.25
3128	MSFT	1998-07-24	28.453125
3129	MSFT	1998-07-27	29.1875
3130	MSFT	1998-07-28	28.0625
3131	MSFT	1998-07-29	27.671875
3132	MSFT	1998-07-30	28.359375
3133	MSFT	1998-07-31	27.484375
3134	MSFT	1998-08-03	27.109375
3135	MSFT	1998-08-04	26.125
3136	MSFT	1998-08-05	26.078125
3137	MSFT	1998-08-06	26.71875
3138	MSFT	1998-08-07	26.46875
3139	MSFT	1998-08-10	26.109375
3140	MSFT	1998-08-11	25.859375
3141	MSFT	1998-08-12	26.265625
3142	MSFT	1998-08-13	25.984375
3143	MSFT	1998-08-14	26.0625
3144	MSFT	1998-08-17	26.828125
3145	MSFT	1998-08-18	27.8125
3146	MSFT	1998-08-19	27.640625
3147	MSFT	1998-08-20	28.140625
3148	MSFT	1998-08-21	27.65625
3149	MSFT	1998-08-24	27.59375
3150	MSFT	1998-08-25	28.203125
3151	MSFT	1998-08-26	28.140625
3152	MSFT	1998-08-27	27.3125
3153	MSFT	1998-08-28	26.3125
3154	MSFT	1998-08-31	23.984375
3155	MSFT	1998-09-01	25.3125
3156	MSFT	1998-09-02	25.140625
3157	MSFT	1998-09-03	24.8125
3158	MSFT	1998-09-04	24.15625
3159	MSFT	1998-09-08	25.4921875
3160	MSFT	1998-09-09	25.5625
3161	MSFT	1998-09-10	25.1875
3162	MSFT	1998-09-11	26.0625
3163	MSFT	1998-09-14	26.5
3164	MSFT	1998-09-15	27.078125
3165	MSFT	1998-09-16	27.046875
3166	MSFT	1998-09-17	26.234375
3167	MSFT	1998-09-18	26.34375
3168	MSFT	1998-09-21	26.96875
3169	MSFT	1998-09-22	27.296875
3170	MSFT	1998-09-23	28.40625
3171	MSFT	1998-09-24	27.53125
3172	MSFT	1998-09-25	28.265625
3173	MSFT	1998-09-28	27.828125
3174	MSFT	1998-09-29	28.21875
3175	MSFT	1998-09-30	27.515625
3176	MSFT	1998-10-01	26.015625
3177	MSFT	1998-10-02	26.03125
3178	MSFT	1998-10-05	25.296875
3179	MSFT	1998-10-06	24.40625
3180	MSFT	1998-10-07	23.53125
3181	MSFT	1998-10-08	22.796875
3182	MSFT	1998-10-09	24.21875
3183	MSFT	1998-10-12	24.9375
3184	MSFT	1998-10-13	24.109375
3185	MSFT	1998-10-14	25.046875
3186	MSFT	1998-10-15	26.359375
3187	MSFT	1998-10-16	26.265625
3188	MSFT	1998-10-19	25.734375
3189	MSFT	1998-10-20	25.0625
3190	MSFT	1998-10-21	26.609375
3191	MSFT	1998-10-22	27.5
3192	MSFT	1998-10-23	26.59375
3193	MSFT	1998-10-26	26.765625
3194	MSFT	1998-10-27	26.359375
3195	MSFT	1998-10-28	26.421875
3196	MSFT	1998-10-29	26.65625
3197	MSFT	1998-10-30	26.46875
3198	MSFT	1998-11-02	26.453125
3199	MSFT	1998-11-03	26.296875
3200	MSFT	1998-11-04	26.375
3201	MSFT	1998-11-05	26.59375
3202	MSFT	1998-11-06	27.328125
3203	MSFT	1998-11-09	27.671875
3204	MSFT	1998-11-10	28.015625
3205	MSFT	1998-11-11	27.765625
3206	MSFT	1998-11-12	27.1875
3207	MSFT	1998-11-13	27.5
3208	MSFT	1998-11-16	27.203125
3209	MSFT	1998-11-17	27.96875
3210	MSFT	1998-11-18	27.4375
3211	MSFT	1998-11-19	27.9375
3212	MSFT	1998-11-20	28.40625
3213	MSFT	1998-11-23	29.796875
3214	MSFT	1998-11-24	30.421875
3215	MSFT	1998-11-25	31.0625
3216	MSFT	1998-11-27	32.015625
3217	MSFT	1998-11-30	30.5
3218	MSFT	1998-12-01	32.375
3219	MSFT	1998-12-02	31.6875
3220	MSFT	1998-12-03	30.53125
3221	MSFT	1998-12-04	31.84375
3222	MSFT	1998-12-07	33.390625
3223	MSFT	1998-12-08	32.796875
3224	MSFT	1998-12-09	33.40625
3225	MSFT	1998-12-10	32.890625
3226	MSFT	1998-12-11	33.5
3227	MSFT	1998-12-14	31.984375
3228	MSFT	1998-12-15	32.96875
3229	MSFT	1998-12-16	33.4375
3230	MSFT	1998-12-17	33.59375
3231	MSFT	1998-12-18	34.453125
3232	MSFT	1998-12-21	35.109375
3233	MSFT	1998-12-22	34.609375
3234	MSFT	1998-12-23	35.890625
3235	MSFT	1998-12-24	35.4375
3236	MSFT	1998-12-28	35.59375
3237	MSFT	1998-12-29	35.125
3238	MSFT	1998-12-30	34.75
3239	MSFT	1998-12-31	34.671875
3240	MSFT	1999-01-04	35.25
3241	MSFT	1999-01-05	36.625
3242	MSFT	1999-01-06	37.8125
3243	MSFT	1999-01-07	37.625
3244	MSFT	1999-01-08	37.46875
3245	MSFT	1999-01-11	36.875
3246	MSFT	1999-01-12	35.546875
3247	MSFT	1999-01-13	35.953125
3248	MSFT	1999-01-14	35.4375
3249	MSFT	1999-01-15	37.4375
3250	MSFT	1999-01-19	38.90625
3251	MSFT	1999-01-20	40.65625
3252	MSFT	1999-01-21	39.578125
3253	MSFT	1999-01-22	39.0625
3254	MSFT	1999-01-25	40.46875
3255	MSFT	1999-01-26	42.890625
3256	MSFT	1999-01-27	42.15625
3257	MSFT	1999-01-28	43.5
3258	MSFT	1999-01-29	43.75
3259	MSFT	1999-02-01	43.234375
3260	MSFT	1999-02-02	41.90625
3261	MSFT	1999-02-03	41.703125
3262	MSFT	1999-02-04	39.765625
3263	MSFT	1999-02-05	40.0
3264	MSFT	1999-02-08	41.3125
3265	MSFT	1999-02-09	40.015625
3266	MSFT	1999-02-10	40.15625
3267	MSFT	1999-02-11	40.6875
3268	MSFT	1999-02-12	39.4375
3269	MSFT	1999-02-16	39.0625
3270	MSFT	1999-02-17	37.5
3271	MSFT	1999-02-18	36.4375
3272	MSFT	1999-02-19	36.9375
3273	MSFT	1999-02-22	37.203125
3274	MSFT	1999-02-23	38.859375
3275	MSFT	1999-02-24	38.21875
3276	MSFT	1999-02-25	38.375
3277	MSFT	1999-02-26	37.53125
3278	MSFT	1999-03-01	37.9375
3279	MSFT	1999-03-02	37.140625
3280	MSFT	1999-03-03	37.40625
3281	MSFT	1999-03-04	38.0625
3282	MSFT	1999-03-05	38.734375
3283	MSFT	1999-03-08	39.75
3284	MSFT	1999-03-09	40.453125
3285	MSFT	1999-03-10	40.34375
3286	MSFT	1999-03-11	40.359375
3287	MSFT	1999-03-12	40.046875
3288	MSFT	1999-03-15	41.46875
3289	MSFT	1999-03-16	42.265625
3290	MSFT	1999-03-17	41.78125
3291	MSFT	1999-03-18	43.109375
3292	MSFT	1999-03-19	42.796875
3293	MSFT	1999-03-22	43.203125
3294	MSFT	1999-03-23	41.640625
3295	MSFT	1999-03-24	42.8125
3296	MSFT	1999-03-25	44.984375
3297	MSFT	1999-03-26	44.53125
3298	MSFT	1999-03-29	46.1875
3299	MSFT	1999-03-30	46.5
3300	MSFT	1999-03-31	44.8125
3301	MSFT	1999-04-01	46.34375
3302	MSFT	1999-04-05	47.46875
3303	MSFT	1999-04-06	47.03125
3304	MSFT	1999-04-07	46.65625
3305	MSFT	1999-04-08	47.28125
3306	MSFT	1999-04-09	47.125
3307	MSFT	1999-04-12	46.5
3308	MSFT	1999-04-13	45.0625
3309	MSFT	1999-04-14	42.9375
3310	MSFT	1999-04-15	44.4375
3311	MSFT	1999-04-16	43.3125
3312	MSFT	1999-04-19	40.5
3313	MSFT	1999-04-20	41.5625
3314	MSFT	1999-04-21	41.0
3315	MSFT	1999-04-22	42.46875
3316	MSFT	1999-04-23	43.0
3317	MSFT	1999-04-26	44.0
3318	MSFT	1999-04-27	42.0
3319	MSFT	1999-04-28	41.0625
3320	MSFT	1999-04-29	41.03125
3321	MSFT	1999-04-30	40.65625
3322	MSFT	1999-05-03	39.9375
3323	MSFT	1999-05-04	39.03125
3324	MSFT	1999-05-05	39.5625
3325	MSFT	1999-05-06	38.96875
3326	MSFT	1999-05-07	39.53125
3327	MSFT	1999-05-10	39.84375
3328	MSFT	1999-05-11	39.9375
3329	MSFT	1999-05-12	40.25
3330	MSFT	1999-05-13	39.5625
3331	MSFT	1999-05-14	38.4375
3332	MSFT	1999-05-17	39.5625
3333	MSFT	1999-05-18	39.34375
3334	MSFT	1999-05-19	39.65625
3335	MSFT	1999-05-20	39.21875
3336	MSFT	1999-05-21	38.78125
3337	MSFT	1999-05-24	38.625
3338	MSFT	1999-05-25	38.125
3339	MSFT	1999-05-26	39.25
3340	MSFT	1999-05-27	39.1875
3341	MSFT	1999-05-28	40.34375
3342	MSFT	1999-06-01	39.25
3343	MSFT	1999-06-02	39.21875
3344	MSFT	1999-06-03	38.1875
3345	MSFT	1999-06-04	39.78125
3346	MSFT	1999-06-07	40.125
3347	MSFT	1999-06-08	39.6875
3348	MSFT	1999-06-09	41.15625
3349	MSFT	1999-06-10	39.9375
3350	MSFT	1999-06-11	39.0625
3351	MSFT	1999-06-14	38.78125
3352	MSFT	1999-06-15	38.84375
3353	MSFT	1999-06-16	40.5
3354	MSFT	1999-06-17	41.4375
3355	MSFT	1999-06-18	42.5
3356	MSFT	1999-06-21	44.46875
3357	MSFT	1999-06-22	43.25
3358	MSFT	1999-06-23	43.0
3359	MSFT	1999-06-24	42.3125
3360	MSFT	1999-06-25	42.46875
3361	MSFT	1999-06-28	43.375
3362	MSFT	1999-06-29	44.0
3363	MSFT	1999-06-30	45.09375
3364	MSFT	1999-07-01	45.59375
3365	MSFT	1999-07-02	46.0
3366	MSFT	1999-07-06	44.78125
3367	MSFT	1999-07-07	46.15625
3368	MSFT	1999-07-08	46.28125
3369	MSFT	1999-07-09	46.625
3370	MSFT	1999-07-12	47.09375
3371	MSFT	1999-07-13	46.8125
3372	MSFT	1999-07-14	47.46875
3373	MSFT	1999-07-15	47.1875
3374	MSFT	1999-07-16	49.71875
3375	MSFT	1999-07-19	49.1875
3376	MSFT	1999-07-20	46.65625
3377	MSFT	1999-07-21	47.34375
3378	MSFT	1999-07-22	45.53125
3379	MSFT	1999-07-23	45.125
3380	MSFT	1999-07-26	43.8125
3381	MSFT	1999-07-27	44.40625
3382	MSFT	1999-07-28	45.0
3383	MSFT	1999-07-29	43.46875
3384	MSFT	1999-07-30	42.90625
3385	MSFT	1999-08-02	42.40625
3386	MSFT	1999-08-03	42.375
3387	MSFT	1999-08-04	42.46875
3388	MSFT	1999-08-05	42.875
3389	MSFT	1999-08-06	42.5625
3390	MSFT	1999-08-09	41.90625
3391	MSFT	1999-08-10	41.46875
3392	MSFT	1999-08-11	42.09375
3393	MSFT	1999-08-12	40.875
3394	MSFT	1999-08-13	42.34375
3395	MSFT	1999-08-16	42.15625
3396	MSFT	1999-08-17	42.28125
3397	MSFT	1999-08-18	42.5
3398	MSFT	1999-08-19	41.90625
3399	MSFT	1999-08-20	41.6875
3400	MSFT	1999-08-23	43.21875
3401	MSFT	1999-08-24	46.09375
3402	MSFT	1999-08-25	47.65625
3403	MSFT	1999-08-26	47.3125
3404	MSFT	1999-08-27	46.625
3405	MSFT	1999-08-30	46.125
3406	MSFT	1999-08-31	46.28125
3407	MSFT	1999-09-01	46.1875
3408	MSFT	1999-09-02	45.90625
3409	MSFT	1999-09-03	47.9375
3410	MSFT	1999-09-07	47.125
3411	MSFT	1999-09-08	46.125
3412	MSFT	1999-09-09	47.03125
3413	MSFT	1999-09-10	47.5
3414	MSFT	1999-09-13	46.9375
3415	MSFT	1999-09-14	47.53125
3416	MSFT	1999-09-15	46.3125
3417	MSFT	1999-09-16	47.0
3418	MSFT	1999-09-17	48.21875
3419	MSFT	1999-09-20	48.78125
3420	MSFT	1999-09-21	47.3125
3421	MSFT	1999-09-22	48.03125
3422	MSFT	1999-09-23	45.59375
3423	MSFT	1999-09-24	45.46875
3424	MSFT	1999-09-27	45.71875
3425	MSFT	1999-09-28	46.0625
3426	MSFT	1999-09-29	44.75
3427	MSFT	1999-09-30	45.28125
3428	MSFT	1999-10-01	44.9921875
3429	MSFT	1999-10-04	46.28125
3430	MSFT	1999-10-05	45.90625
3431	MSFT	1999-10-06	46.84375
3432	MSFT	1999-10-07	46.875
3433	MSFT	1999-10-08	47.46875
3434	MSFT	1999-10-11	47.15625
3435	MSFT	1999-10-12	46.28125
3436	MSFT	1999-10-13	45.53125
3437	MSFT	1999-10-14	45.34375
3438	MSFT	1999-10-15	44.03125
3439	MSFT	1999-10-18	43.9375
3440	MSFT	1999-10-19	43.15625
3441	MSFT	1999-10-20	46.125
3442	MSFT	1999-10-21	46.53125
3443	MSFT	1999-10-22	46.34375
3444	MSFT	1999-10-25	46.21875
3445	MSFT	1999-10-26	46.1875
3446	MSFT	1999-10-27	45.4375
3447	MSFT	1999-10-28	44.9375
3448	MSFT	1999-10-29	46.28125
3449	MSFT	1999-11-01	46.1875
3450	MSFT	1999-11-02	46.28125
3451	MSFT	1999-11-03	46.0
3452	MSFT	1999-11-04	45.875
3453	MSFT	1999-11-05	45.78125
3454	MSFT	1999-11-08	44.96875
3455	MSFT	1999-11-09	44.4375
3456	MSFT	1999-11-10	43.5625
3457	MSFT	1999-11-11	44.8125
3458	MSFT	1999-11-12	44.59375
3459	MSFT	1999-11-15	43.5
3460	MSFT	1999-11-16	43.65625
3461	MSFT	1999-11-17	42.5
3462	MSFT	1999-11-18	42.46875
3463	MSFT	1999-11-19	43.0
3464	MSFT	1999-11-22	44.90625
3465	MSFT	1999-11-23	44.8125
3466	MSFT	1999-11-24	45.84375
3467	MSFT	1999-11-26	45.5625
3468	MSFT	1999-11-29	45.09375
3469	MSFT	1999-11-30	45.5234375
3470	MSFT	1999-12-01	46.59375
3471	MSFT	1999-12-02	47.40625
3472	MSFT	1999-12-03	48.0625
3473	MSFT	1999-12-06	47.71875
3474	MSFT	1999-12-07	46.5
3475	MSFT	1999-12-08	45.875
3476	MSFT	1999-12-09	46.375
3477	MSFT	1999-12-10	46.9375
3478	MSFT	1999-12-13	48.3125
3479	MSFT	1999-12-14	49.34375
3480	MSFT	1999-12-15	54.21875
3481	MSFT	1999-12-16	56.84375
3482	MSFT	1999-12-17	57.625
3483	MSFT	1999-12-20	56.375
3484	MSFT	1999-12-21	57.9375
3485	MSFT	1999-12-22	58.78125
3486	MSFT	1999-12-23	58.71875
3487	MSFT	1999-12-27	59.5625
3488	MSFT	1999-12-28	58.75
3489	MSFT	1999-12-29	58.96875
3490	MSFT	1999-12-30	58.8125
3491	MSFT	1999-12-31	58.375
3492	MSFT	2000-01-03	58.28125
3493	MSFT	2000-01-04	56.3125
3494	MSFT	2000-01-05	56.90625
3495	MSFT	2000-01-06	55.0
3496	MSFT	2000-01-07	55.71875
3497	MSFT	2000-01-10	56.125
3498	MSFT	2000-01-11	54.6875
3499	MSFT	2000-01-12	52.90625
3500	MSFT	2000-01-13	53.90625
3501	MSFT	2000-01-14	56.125
3502	MSFT	2000-01-18	57.65625
3503	MSFT	2000-01-19	53.5
3504	MSFT	2000-01-20	53.0
3505	MSFT	2000-01-21	51.875
3506	MSFT	2000-01-24	50.625
3507	MSFT	2000-01-25	51.40625
3508	MSFT	2000-01-26	49.6875
3509	MSFT	2000-01-27	49.375
3510	MSFT	2000-01-28	49.125
3511	MSFT	2000-01-31	48.9375
3512	MSFT	2000-02-01	51.46875
3513	MSFT	2000-02-02	50.40625
3514	MSFT	2000-02-03	51.8125
3515	MSFT	2000-02-04	53.28125
3516	MSFT	2000-02-07	53.3125
3517	MSFT	2000-02-08	54.96875
3518	MSFT	2000-02-09	52.0
3519	MSFT	2000-02-10	53.0
3520	MSFT	2000-02-11	49.96875
3521	MSFT	2000-02-14	49.8125
3522	MSFT	2000-02-15	49.28125
3523	MSFT	2000-02-16	48.8125
3524	MSFT	2000-02-17	49.8125
3525	MSFT	2000-02-18	47.53125
3526	MSFT	2000-02-22	46.90625
3527	MSFT	2000-02-23	47.125
3528	MSFT	2000-02-24	47.375
3529	MSFT	2000-02-25	45.65625
3530	MSFT	2000-02-28	45.78125
3531	MSFT	2000-02-29	44.6875
3532	MSFT	2000-03-01	45.40625
3533	MSFT	2000-03-02	46.6875
3534	MSFT	2000-03-03	48.0625
3535	MSFT	2000-03-06	45.3125
3536	MSFT	2000-03-07	46.4375
3537	MSFT	2000-03-08	47.78125
3538	MSFT	2000-03-09	50.0
3539	MSFT	2000-03-10	50.5
3540	MSFT	2000-03-13	49.0
3541	MSFT	2000-03-14	47.5625
3542	MSFT	2000-03-15	47.6875
3543	MSFT	2000-03-16	47.6875
3544	MSFT	2000-03-17	49.6875
3545	MSFT	2000-03-20	48.6875
3546	MSFT	2000-03-21	51.375
3547	MSFT	2000-03-22	51.625
3548	MSFT	2000-03-23	55.9375
3549	MSFT	2000-03-24	55.84375
3550	MSFT	2000-03-27	52.03125
3551	MSFT	2000-03-28	52.15625
3552	MSFT	2000-03-29	53.59375
3553	MSFT	2000-03-30	51.6875
3554	MSFT	2000-03-31	53.125
3555	MSFT	2000-04-03	45.4375
3556	MSFT	2000-04-04	44.28125
3557	MSFT	2000-04-05	43.1875
3558	MSFT	2000-04-06	43.0
3559	MSFT	2000-04-07	44.53125
3560	MSFT	2000-04-10	43.03125
3561	MSFT	2000-04-11	41.9375
3562	MSFT	2000-04-12	39.6875
3563	MSFT	2000-04-13	39.625
3564	MSFT	2000-04-14	37.0625
3565	MSFT	2000-04-17	37.9375
3566	MSFT	2000-04-18	40.28125
3567	MSFT	2000-04-19	39.34375
3568	MSFT	2000-04-20	39.46875
3569	MSFT	2000-04-24	33.3125
3570	MSFT	2000-04-25	34.6875
3571	MSFT	2000-04-26	34.0
3572	MSFT	2000-04-27	34.90625
3573	MSFT	2000-04-28	34.875
3574	MSFT	2000-05-01	36.71875
3575	MSFT	2000-05-02	34.9375
3576	MSFT	2000-05-03	35.28125
3577	MSFT	2000-05-04	35.21875
3578	MSFT	2000-05-05	35.5625
3579	MSFT	2000-05-08	34.90625
3580	MSFT	2000-05-09	33.90625
3581	MSFT	2000-05-10	33.09375
3582	MSFT	2000-05-11	33.9375
3583	MSFT	2000-05-12	34.40625
3584	MSFT	2000-05-15	34.6875
3585	MSFT	2000-05-16	34.75
3586	MSFT	2000-05-17	33.84375
3587	MSFT	2000-05-18	33.09375
3588	MSFT	2000-05-19	32.53125
3589	MSFT	2000-05-22	32.09375
3590	MSFT	2000-05-23	31.59375
3591	MSFT	2000-05-24	32.78125
3592	MSFT	2000-05-25	30.75
3593	MSFT	2000-05-26	30.71875
3594	MSFT	2000-05-30	31.6875
3595	MSFT	2000-05-31	31.28125
3596	MSFT	2000-06-01	32.28125
3597	MSFT	2000-06-02	33.15625
3598	MSFT	2000-06-05	33.4375
3599	MSFT	2000-06-06	34.8125
3600	MSFT	2000-06-07	35.25
3601	MSFT	2000-06-08	34.40625
3602	MSFT	2000-06-09	34.40625
3603	MSFT	2000-06-12	33.4375
3604	MSFT	2000-06-13	33.9375
3605	MSFT	2000-06-14	35.25
3606	MSFT	2000-06-15	36.1875
3607	MSFT	2000-06-16	36.28125
3608	MSFT	2000-06-19	36.84375
3609	MSFT	2000-06-20	37.46875
3610	MSFT	2000-06-21	40.34375
3611	MSFT	2000-06-22	39.9375
3612	MSFT	2000-06-23	38.84375
3613	MSFT	2000-06-26	39.75
3614	MSFT	2000-06-27	39.40625
3615	MSFT	2000-06-28	39.46875
3616	MSFT	2000-06-29	38.59375
3617	MSFT	2000-06-30	40.0
3618	MSFT	2000-07-03	40.0
3619	MSFT	2000-07-05	39.25
3620	MSFT	2000-07-06	40.46875
3621	MSFT	2000-07-07	41.0
3622	MSFT	2000-07-10	39.71875
3623	MSFT	2000-07-11	39.5625
3624	MSFT	2000-07-12	40.15625
3625	MSFT	2000-07-13	39.96875
3626	MSFT	2000-07-14	39.46875
3627	MSFT	2000-07-17	39.09375
3628	MSFT	2000-07-18	39.25
3629	MSFT	2000-07-19	36.5625
3630	MSFT	2000-07-20	37.40625
3631	MSFT	2000-07-21	36.15625
3632	MSFT	2000-07-24	35.28125
3633	MSFT	2000-07-25	34.5
3634	MSFT	2000-07-26	33.90625
3635	MSFT	2000-07-27	34.6875
3636	MSFT	2000-07-28	34.84375
3637	MSFT	2000-07-31	34.90625
3638	MSFT	2000-08-01	34.34375
3639	MSFT	2000-08-02	34.6875
3640	MSFT	2000-08-03	35.125
3641	MSFT	2000-08-04	34.5625
3642	MSFT	2000-08-07	35.0
3643	MSFT	2000-08-08	37.0625
3644	MSFT	2000-08-09	37.125
3645	MSFT	2000-08-10	36.3125
3646	MSFT	2000-08-11	36.21875
3647	MSFT	2000-08-14	36.09375
3648	MSFT	2000-08-15	35.8125
3649	MSFT	2000-08-16	35.5
3650	MSFT	2000-08-17	35.78125
3651	MSFT	2000-08-18	35.5
3652	MSFT	2000-08-21	35.3125
3653	MSFT	2000-08-22	35.625
3654	MSFT	2000-08-23	35.375
3655	MSFT	2000-08-24	35.5625
3656	MSFT	2000-08-25	35.3125
3657	MSFT	2000-08-28	35.65625
3658	MSFT	2000-08-29	35.46875
3659	MSFT	2000-08-30	35.0
3660	MSFT	2000-08-31	34.90625
3661	MSFT	2000-09-01	35.09375
3662	MSFT	2000-09-05	35.0625
3663	MSFT	2000-09-06	34.71875
3664	MSFT	2000-09-07	35.03125
3665	MSFT	2000-09-08	34.65625
3666	MSFT	2000-09-11	34.40625
3667	MSFT	2000-09-12	34.0625
3668	MSFT	2000-09-13	34.125
3669	MSFT	2000-09-14	32.90625
3670	MSFT	2000-09-15	32.09375
3671	MSFT	2000-09-18	31.5
3672	MSFT	2000-09-19	32.5
3673	MSFT	2000-09-20	32.125
3674	MSFT	2000-09-21	32.09375
3675	MSFT	2000-09-22	31.625
3676	MSFT	2000-09-25	30.625
3677	MSFT	2000-09-26	31.34375
3678	MSFT	2000-09-27	30.3125
3679	MSFT	2000-09-28	30.65625
3680	MSFT	2000-09-29	30.15625
3681	MSFT	2000-10-02	29.5625
3682	MSFT	2000-10-03	28.28125
3683	MSFT	2000-10-04	27.71875
3684	MSFT	2000-10-05	27.6875
3685	MSFT	2000-10-06	27.78125
3686	MSFT	2000-10-09	27.09375
3687	MSFT	2000-10-10	27.28125
3688	MSFT	2000-10-11	27.875
3689	MSFT	2000-10-12	27.1875
3690	MSFT	2000-10-13	26.875
3691	MSFT	2000-10-16	25.1875
3692	MSFT	2000-10-17	25.21875
3693	MSFT	2000-10-18	25.875
3694	MSFT	2000-10-19	30.9375
3695	MSFT	2000-10-20	32.59375
3696	MSFT	2000-10-23	31.0625
3697	MSFT	2000-10-24	30.75
3698	MSFT	2000-10-25	30.625
3699	MSFT	2000-10-26	32.21875
3700	MSFT	2000-10-27	33.84375
3701	MSFT	2000-10-30	34.53125
3702	MSFT	2000-10-31	34.4375
3703	MSFT	2000-11-01	34.8125
3704	MSFT	2000-11-02	35.15625
3705	MSFT	2000-11-03	34.125
3706	MSFT	2000-11-06	34.75
3707	MSFT	2000-11-07	35.25
3708	MSFT	2000-11-08	34.71875
3709	MSFT	2000-11-09	35.4375
3710	MSFT	2000-11-10	33.6875
3711	MSFT	2000-11-13	33.21875
3712	MSFT	2000-11-14	34.40625
3713	MSFT	2000-11-15	35.03125
3714	MSFT	2000-11-16	34.46875
3715	MSFT	2000-11-17	34.53125
3716	MSFT	2000-11-20	33.59375
3717	MSFT	2000-11-21	33.875
3718	MSFT	2000-11-22	34.125
3719	MSFT	2000-11-24	34.96875
3720	MSFT	2000-11-27	35.34375
3721	MSFT	2000-11-28	33.5
3722	MSFT	2000-11-29	32.53125
3723	MSFT	2000-11-30	28.6875
3724	MSFT	2000-12-01	28.3125
3725	MSFT	2000-12-04	28.21875
3726	MSFT	2000-12-05	29.9375
3727	MSFT	2000-12-06	28.34375
3728	MSFT	2000-12-07	26.5625
3729	MSFT	2000-12-08	27.21875
3730	MSFT	2000-12-11	29.03125
3731	MSFT	2000-12-12	29.1875
3732	MSFT	2000-12-13	28.625
3733	MSFT	2000-12-14	27.75
3734	MSFT	2000-12-15	24.59375
3735	MSFT	2000-12-18	23.90625
3736	MSFT	2000-12-19	22.40625
3737	MSFT	2000-12-20	20.75
3738	MSFT	2000-12-21	21.71875
3739	MSFT	2000-12-22	23.21875
3740	MSFT	2000-12-26	23.4375
3741	MSFT	2000-12-27	23.21875
3742	MSFT	2000-12-28	22.28125
3743	MSFT	2000-12-29	21.6875
3744	MSFT	2001-01-02	21.6875
3745	MSFT	2001-01-03	23.96875
3746	MSFT	2001-01-04	24.21875
3747	MSFT	2001-01-05	24.5625
3748	MSFT	2001-01-08	24.46875
3749	MSFT	2001-01-09	25.90625
3750	MSFT	2001-01-10	26.4375
3751	MSFT	2001-01-11	27.5
3752	MSFT	2001-01-12	26.75
3753	MSFT	2001-01-16	26.28125
3754	MSFT	2001-01-17	26.46875
3755	MSFT	2001-01-18	27.75
3756	MSFT	2001-01-19	30.5
3757	MSFT	2001-01-22	30.0625
3758	MSFT	2001-01-23	30.28125
3759	MSFT	2001-01-24	31.46875
3760	MSFT	2001-01-25	30.90625
3761	MSFT	2001-01-26	32.0
3762	MSFT	2001-01-29	32.25
3763	MSFT	2001-01-30	31.6875
3764	MSFT	2001-01-31	30.53125
3765	MSFT	2001-02-01	31.1875
3766	MSFT	2001-02-02	30.40625
3767	MSFT	2001-02-05	30.96875
3768	MSFT	2001-02-06	31.28125
3769	MSFT	2001-02-07	32.34375
3770	MSFT	2001-02-08	31.125
3771	MSFT	2001-02-09	29.5625
3772	MSFT	2001-02-12	29.375
3773	MSFT	2001-02-13	29.09375
3774	MSFT	2001-02-14	29.1875
3775	MSFT	2001-02-15	29.40625
3776	MSFT	2001-02-16	28.65625
3777	MSFT	2001-02-20	27.9375
3778	MSFT	2001-02-21	28.125
3779	MSFT	2001-02-22	27.59375
3780	MSFT	2001-02-23	28.375
3781	MSFT	2001-02-26	29.78125
3782	MSFT	2001-02-27	29.6875
3783	MSFT	2001-02-28	29.5
3784	MSFT	2001-03-01	29.6796875
3785	MSFT	2001-03-02	28.34375
3786	MSFT	2001-03-05	28.71875
3787	MSFT	2001-03-06	29.71875
3788	MSFT	2001-03-07	30.34375
3789	MSFT	2001-03-08	29.625
3790	MSFT	2001-03-09	28.34375
3791	MSFT	2001-03-12	25.96875
3792	MSFT	2001-03-13	27.09375
3793	MSFT	2001-03-14	27.0
3794	MSFT	2001-03-15	26.84375
3795	MSFT	2001-03-16	27.28125
3796	MSFT	2001-03-19	27.15625
3797	MSFT	2001-03-20	26.34375
3798	MSFT	2001-03-21	25.03125
3799	MSFT	2001-03-22	27.0
3800	MSFT	2001-03-23	28.28125
3801	MSFT	2001-03-26	28.03125
3802	MSFT	2001-03-27	29.125
3803	MSFT	2001-03-28	27.78125
3804	MSFT	2001-03-29	27.6875
3805	MSFT	2001-03-30	27.34375
3806	MSFT	2001-04-02	27.90625
3807	MSFT	2001-04-03	26.6875
3808	MSFT	2001-04-04	25.96875
3809	MSFT	2001-04-05	28.375
3810	MSFT	2001-04-06	28.09375
3811	MSFT	2001-04-09	28.575000762939453
3812	MSFT	2001-04-10	29.84000015258789
3813	MSFT	2001-04-11	30.020000457763672
3814	MSFT	2001-04-12	31.09000015258789
3815	MSFT	2001-04-16	30.395000457763672
3816	MSFT	2001-04-17	30.739999771118164
3817	MSFT	2001-04-18	32.71500015258789
3818	MSFT	2001-04-19	34.02000045776367
3819	MSFT	2001-04-20	34.5
3820	MSFT	2001-04-23	34.125
3821	MSFT	2001-04-24	33.775001525878906
3822	MSFT	2001-04-25	34.845001220703125
3823	MSFT	2001-04-26	34.564998626708984
3824	MSFT	2001-04-27	33.560001373291016
3825	MSFT	2001-04-30	33.875
3826	MSFT	2001-05-01	35.084999084472656
3827	MSFT	2001-05-02	34.880001068115234
3828	MSFT	2001-05-03	34.26499938964844
3829	MSFT	2001-05-04	35.375
3830	MSFT	2001-05-07	35.689998626708984
3831	MSFT	2001-05-08	36.029998779296875
3832	MSFT	2001-05-09	35.20000076293945
3833	MSFT	2001-05-10	35.0
3834	MSFT	2001-05-11	34.70000076293945
3835	MSFT	2001-05-14	34.36000061035156
3836	MSFT	2001-05-15	34.1349983215332
3837	MSFT	2001-05-16	34.58000183105469
3838	MSFT	2001-05-17	34.084999084472656
3839	MSFT	2001-05-18	34.04499816894531
3840	MSFT	2001-05-21	34.39500045776367
3841	MSFT	2001-05-22	35.154998779296875
3842	MSFT	2001-05-23	34.849998474121094
3843	MSFT	2001-05-24	35.86000061035156
3844	MSFT	2001-05-25	35.45500183105469
3845	MSFT	2001-05-29	35.16999816894531
3846	MSFT	2001-05-30	34.595001220703125
3847	MSFT	2001-05-31	34.59000015258789
3848	MSFT	2001-06-01	35.16999816894531
3849	MSFT	2001-06-04	35.38999938964844
3850	MSFT	2001-06-05	36.29999923706055
3851	MSFT	2001-06-06	36.18000030517578
3852	MSFT	2001-06-07	36.84000015258789
3853	MSFT	2001-06-08	36.595001220703125
3854	MSFT	2001-06-11	36.060001373291016
3855	MSFT	2001-06-12	36.040000915527344
3856	MSFT	2001-06-13	35.345001220703125
3857	MSFT	2001-06-14	34.45000076293945
3858	MSFT	2001-06-15	34.0099983215332
3859	MSFT	2001-06-18	33.439998626708984
3860	MSFT	2001-06-19	33.65999984741211
3861	MSFT	2001-06-20	34.70500183105469
3862	MSFT	2001-06-21	34.91999816894531
3863	MSFT	2001-06-22	34.415000915527344
3864	MSFT	2001-06-25	34.42499923706055
3865	MSFT	2001-06-26	35.06999969482422
3866	MSFT	2001-06-27	35.56999969482422
3867	MSFT	2001-06-28	36.369998931884766
3868	MSFT	2001-06-29	36.5
3869	MSFT	2001-07-02	35.29999923706055
3870	MSFT	2001-07-03	35.23500061035156
3871	MSFT	2001-07-05	34.255001068115234
3872	MSFT	2001-07-06	33.029998779296875
3873	MSFT	2001-07-09	32.845001220703125
3874	MSFT	2001-07-10	32.2400016784668
3875	MSFT	2001-07-11	33.25
3876	MSFT	2001-07-12	35.79999923706055
3877	MSFT	2001-07-13	35.66999816894531
3878	MSFT	2001-07-16	35.59000015258789
3879	MSFT	2001-07-17	35.90999984741211
3880	MSFT	2001-07-18	35.28499984741211
3881	MSFT	2001-07-19	36.28499984741211
3882	MSFT	2001-07-20	34.59000015258789
3883	MSFT	2001-07-23	33.54499816894531
3884	MSFT	2001-07-24	33.15999984741211
3885	MSFT	2001-07-25	33.7400016784668
3886	MSFT	2001-07-26	33.29499816894531
3887	MSFT	2001-07-27	32.73500061035156
3888	MSFT	2001-07-30	32.900001525878906
3889	MSFT	2001-07-31	33.095001220703125
3890	MSFT	2001-08-01	33.23500061035156
3891	MSFT	2001-08-02	33.724998474121094
3892	MSFT	2001-08-03	33.44499969482422
3893	MSFT	2001-08-06	33.064998626708984
3894	MSFT	2001-08-07	33.17499923706055
3895	MSFT	2001-08-08	32.43000030517578
3896	MSFT	2001-08-09	32.505001068115234
3897	MSFT	2001-08-10	32.7599983215332
3898	MSFT	2001-08-13	32.915000915527344
3899	MSFT	2001-08-14	32.345001220703125
3900	MSFT	2001-08-15	31.600000381469727
3901	MSFT	2001-08-16	32.310001373291016
3902	MSFT	2001-08-17	30.940000534057617
3903	MSFT	2001-08-20	31.350000381469727
3904	MSFT	2001-08-21	30.389999389648438
3905	MSFT	2001-08-22	30.329999923706055
3906	MSFT	2001-08-23	29.559999465942383
3907	MSFT	2001-08-24	31.024999618530273
3908	MSFT	2001-08-27	31.155000686645508
3909	MSFT	2001-08-28	30.3700008392334
3910	MSFT	2001-08-29	30.125
3911	MSFT	2001-08-30	28.469999313354492
3912	MSFT	2001-08-31	28.524999618530273
3913	MSFT	2001-09-04	28.049999237060547
3914	MSFT	2001-09-05	28.8700008392334
3915	MSFT	2001-09-06	28.010000228881836
3916	MSFT	2001-09-07	27.700000762939453
3917	MSFT	2001-09-10	28.790000915527344
3918	MSFT	2001-09-17	26.454999923706055
3919	MSFT	2001-09-18	27.15999984741211
3920	MSFT	2001-09-19	26.934999465942383
3921	MSFT	2001-09-20	25.3799991607666
3922	MSFT	2001-09-21	24.854999542236328
3923	MSFT	2001-09-24	26.0049991607666
3924	MSFT	2001-09-25	25.649999618530273
3925	MSFT	2001-09-26	25.135000228881836
3926	MSFT	2001-09-27	24.979999542236328
3927	MSFT	2001-09-28	25.584999084472656
3928	MSFT	2001-10-01	25.895000457763672
3929	MSFT	2001-10-02	26.524999618530273
3930	MSFT	2001-10-03	28.114999771118164
3931	MSFT	2001-10-04	28.219999313354492
3932	MSFT	2001-10-05	28.860000610351562
3933	MSFT	2001-10-08	29.020000457763672
3934	MSFT	2001-10-09	27.280000686645508
3935	MSFT	2001-10-10	27.7549991607666
3936	MSFT	2001-10-11	28.15999984741211
3937	MSFT	2001-10-12	28.190000534057617
3938	MSFT	2001-10-15	29.030000686645508
3939	MSFT	2001-10-16	29.225000381469727
3940	MSFT	2001-10-17	28.014999389648438
3941	MSFT	2001-10-18	28.375
3942	MSFT	2001-10-19	28.950000762939453
3943	MSFT	2001-10-22	30.079999923706055
3944	MSFT	2001-10-23	30.21500015258789
3945	MSFT	2001-10-24	30.65999984741211
3946	MSFT	2001-10-25	31.280000686645508
3947	MSFT	2001-10-26	31.100000381469727
3948	MSFT	2001-10-29	29.81999969482422
3949	MSFT	2001-10-30	29.440000534057617
3950	MSFT	2001-10-31	29.075000762939453
3951	MSFT	2001-11-01	30.920000076293945
3952	MSFT	2001-11-02	30.700000762939453
3953	MSFT	2001-11-05	31.635000228881836
3954	MSFT	2001-11-06	32.38999938964844
3955	MSFT	2001-11-07	32.125
3956	MSFT	2001-11-08	32.209999084472656
3957	MSFT	2001-11-09	32.60499954223633
3958	MSFT	2001-11-12	32.89500045776367
3959	MSFT	2001-11-13	33.95000076293945
3960	MSFT	2001-11-14	32.974998474121094
3961	MSFT	2001-11-15	33.060001373291016
3962	MSFT	2001-11-16	32.875
3963	MSFT	2001-11-19	33.27000045776367
3964	MSFT	2001-11-20	32.70000076293945
3965	MSFT	2001-11-21	32.025001525878906
3966	MSFT	2001-11-23	32.35499954223633
3967	MSFT	2001-11-26	32.56999969482422
3968	MSFT	2001-11-27	31.8700008392334
3969	MSFT	2001-11-28	31.399999618530273
3970	MSFT	2001-11-29	32.41999816894531
3971	MSFT	2001-11-30	32.10499954223633
3972	MSFT	2001-12-03	32.3849983215332
3973	MSFT	2001-12-04	33.0
3974	MSFT	2001-12-05	34.04999923706055
3975	MSFT	2001-12-06	34.32500076293945
3976	MSFT	2001-12-07	33.915000915527344
3977	MSFT	2001-12-10	33.529998779296875
3978	MSFT	2001-12-11	33.65999984741211
3979	MSFT	2001-12-12	33.974998474121094
3980	MSFT	2001-12-13	33.1349983215332
3981	MSFT	2001-12-14	33.720001220703125
3982	MSFT	2001-12-17	34.4900016784668
3983	MSFT	2001-12-18	34.6349983215332
3984	MSFT	2001-12-19	34.744998931884766
3985	MSFT	2001-12-20	33.380001068115234
3986	MSFT	2001-12-21	33.77000045776367
3987	MSFT	2001-12-24	33.6349983215332
3988	MSFT	2001-12-26	33.84000015258789
3989	MSFT	2001-12-27	33.92499923706055
3990	MSFT	2001-12-28	33.935001373291016
3991	MSFT	2001-12-31	33.125
3992	MSFT	2002-01-02	33.52000045776367
3993	MSFT	2002-01-03	34.6150016784668
3994	MSFT	2002-01-04	34.45000076293945
3995	MSFT	2002-01-07	34.279998779296875
3996	MSFT	2002-01-08	34.689998626708984
3997	MSFT	2002-01-09	34.35499954223633
3998	MSFT	2002-01-10	34.63999938964844
3999	MSFT	2002-01-11	34.30500030517578
4000	MSFT	2002-01-14	34.23500061035156
4001	MSFT	2002-01-15	34.775001525878906
4002	MSFT	2002-01-16	33.935001373291016
4003	MSFT	2002-01-17	34.93000030517578
4004	MSFT	2002-01-18	33.04999923706055
4005	MSFT	2002-01-22	32.22999954223633
4006	MSFT	2002-01-23	31.8700008392334
4007	MSFT	2002-01-24	32.29999923706055
4008	MSFT	2002-01-25	31.899999618530273
4009	MSFT	2002-01-28	31.90999984741211
4010	MSFT	2002-01-29	31.15999984741211
4011	MSFT	2002-01-30	31.424999237060547
4012	MSFT	2002-01-31	31.854999542236328
4013	MSFT	2002-02-01	31.329999923706055
4014	MSFT	2002-02-04	30.559999465942383
4015	MSFT	2002-02-05	30.575000762939453
4016	MSFT	2002-02-06	30.200000762939453
4017	MSFT	2002-02-07	29.899999618530273
4018	MSFT	2002-02-08	30.325000762939453
4019	MSFT	2002-02-11	30.565000534057617
4020	MSFT	2002-02-12	30.06999969482422
4021	MSFT	2002-02-13	30.90999984741211
4022	MSFT	2002-02-14	30.84000015258789
4023	MSFT	2002-02-15	30.114999771118164
4024	MSFT	2002-02-19	29.46500015258789
4025	MSFT	2002-02-20	29.950000762939453
4026	MSFT	2002-02-21	29.024999618530273
4027	MSFT	2002-02-22	28.9950008392334
4028	MSFT	2002-02-25	29.540000915527344
4029	MSFT	2002-02-26	29.274999618530273
4030	MSFT	2002-02-27	29.19499969482422
4031	MSFT	2002-02-28	29.170000076293945
4032	MSFT	2002-03-01	30.684999465942383
4033	MSFT	2002-03-04	31.649999618530273
4034	MSFT	2002-03-05	31.540000915527344
4035	MSFT	2002-03-06	31.815000534057617
4036	MSFT	2002-03-07	31.360000610351562
4037	MSFT	2002-03-08	31.975000381469727
4038	MSFT	2002-03-11	32.16999816894531
4039	MSFT	2002-03-12	31.270000457763672
4040	MSFT	2002-03-13	31.049999237060547
4041	MSFT	2002-03-14	30.610000610351562
4042	MSFT	2002-03-15	31.2450008392334
4043	MSFT	2002-03-18	31.06999969482422
4044	MSFT	2002-03-19	31.114999771118164
4045	MSFT	2002-03-20	30.049999237060547
4046	MSFT	2002-03-21	30.68000030517578
4047	MSFT	2002-03-22	30.225000381469727
4048	MSFT	2002-03-25	29.614999771118164
4049	MSFT	2002-03-26	29.540000915527344
4050	MSFT	2002-03-27	29.719999313354492
4051	MSFT	2002-03-28	30.155000686645508
4052	MSFT	2002-04-01	30.190000534057617
4053	MSFT	2002-04-02	28.639999389648438
4054	MSFT	2002-04-03	28.165000915527344
4055	MSFT	2002-04-04	28.225000381469727
4056	MSFT	2002-04-05	27.934999465942383
4057	MSFT	2002-04-08	28.610000610351562
4058	MSFT	2002-04-09	27.434999465942383
4059	MSFT	2002-04-10	28.149999618530273
4060	MSFT	2002-04-11	27.395000457763672
4061	MSFT	2002-04-12	27.96500015258789
4062	MSFT	2002-04-15	27.844999313354492
4063	MSFT	2002-04-16	28.905000686645508
4064	MSFT	2002-04-17	28.315000534057617
4065	MSFT	2002-04-18	28.184999465942383
4066	MSFT	2002-04-19	28.600000381469727
4067	MSFT	2002-04-22	27.795000076293945
4068	MSFT	2002-04-23	26.9950008392334
4069	MSFT	2002-04-24	26.510000228881836
4070	MSFT	2002-04-25	26.864999771118164
4071	MSFT	2002-04-26	25.75
4072	MSFT	2002-04-29	26.1200008392334
4073	MSFT	2002-04-30	26.1299991607666
4074	MSFT	2002-05-01	26.375
4075	MSFT	2002-05-02	25.604999542236328
4076	MSFT	2002-05-03	24.780000686645508
4077	MSFT	2002-05-06	24.309999465942383
4078	MSFT	2002-05-07	24.735000610351562
4079	MSFT	2002-05-08	27.485000610351562
4080	MSFT	2002-05-09	26.059999465942383
4081	MSFT	2002-05-10	25.024999618530273
4082	MSFT	2002-05-13	26.344999313354492
4083	MSFT	2002-05-14	27.440000534057617
4084	MSFT	2002-05-15	27.375
4085	MSFT	2002-05-16	27.8700008392334
4086	MSFT	2002-05-17	28.014999389648438
4087	MSFT	2002-05-20	27.0049991607666
4088	MSFT	2002-05-21	26.094999313354492
4089	MSFT	2002-05-22	26.844999313354492
4090	MSFT	2002-05-23	27.40999984741211
4091	MSFT	2002-05-24	26.6299991607666
4092	MSFT	2002-05-28	26.15999984741211
4093	MSFT	2002-05-29	26.024999618530273
4094	MSFT	2002-05-30	26.31999969482422
4095	MSFT	2002-05-31	25.454999923706055
4096	MSFT	2002-06-03	24.709999084472656
4097	MSFT	2002-06-04	24.989999771118164
4098	MSFT	2002-06-05	25.829999923706055
4099	MSFT	2002-06-06	25.950000762939453
4100	MSFT	2002-06-07	25.989999771118164
4101	MSFT	2002-06-10	26.40999984741211
4102	MSFT	2002-06-11	26.28499984741211
4103	MSFT	2002-06-12	27.770000457763672
4104	MSFT	2002-06-13	27.110000610351562
4105	MSFT	2002-06-14	27.625
4106	MSFT	2002-06-17	27.84000015258789
4107	MSFT	2002-06-18	27.9950008392334
4108	MSFT	2002-06-19	27.18000030517578
4109	MSFT	2002-06-20	27.049999237060547
4110	MSFT	2002-06-21	26.139999389648438
4111	MSFT	2002-06-24	27.079999923706055
4112	MSFT	2002-06-25	26.475000381469727
4113	MSFT	2002-06-26	27.065000534057617
4114	MSFT	2002-06-27	27.459999084472656
4115	MSFT	2002-06-28	27.350000381469727
4116	MSFT	2002-07-01	26.329999923706055
4117	MSFT	2002-07-02	25.719999313354492
4118	MSFT	2002-07-03	25.920000076293945
4119	MSFT	2002-07-05	27.424999237060547
4120	MSFT	2002-07-08	26.459999084472656
4121	MSFT	2002-07-09	26.604999542236328
4122	MSFT	2002-07-10	26.1200008392334
4123	MSFT	2002-07-11	26.454999923706055
4124	MSFT	2002-07-12	25.93000030517578
4125	MSFT	2002-07-15	25.899999618530273
4126	MSFT	2002-07-16	25.625
4127	MSFT	2002-07-17	26.0
4128	MSFT	2002-07-18	25.55500030517578
4129	MSFT	2002-07-19	24.780000686645508
4130	MSFT	2002-07-22	23.7549991607666
4131	MSFT	2002-07-23	21.5049991607666
4132	MSFT	2002-07-24	23.114999771118164
4133	MSFT	2002-07-25	21.415000915527344
4134	MSFT	2002-07-26	22.674999237060547
4135	MSFT	2002-07-29	24.125
4136	MSFT	2002-07-30	24.049999237060547
4137	MSFT	2002-07-31	23.989999771118164
4138	MSFT	2002-08-01	22.875
4139	MSFT	2002-08-02	22.204999923706055
4140	MSFT	2002-08-05	21.9950008392334
4141	MSFT	2002-08-06	22.834999084472656
4142	MSFT	2002-08-07	23.545000076293945
4143	MSFT	2002-08-08	24.454999923706055
4144	MSFT	2002-08-09	24.059999465942383
4145	MSFT	2002-08-12	24.235000610351562
4146	MSFT	2002-08-13	23.530000686645508
4147	MSFT	2002-08-14	24.854999542236328
4148	MSFT	2002-08-15	24.885000228881836
4149	MSFT	2002-08-16	25.0
4150	MSFT	2002-08-19	26.0
4151	MSFT	2002-08-20	25.520000457763672
4152	MSFT	2002-08-21	26.139999389648438
4153	MSFT	2002-08-22	26.614999771118164
4154	MSFT	2002-08-23	26.110000610351562
4155	MSFT	2002-08-26	26.049999237060547
4156	MSFT	2002-08-27	25.420000076293945
4157	MSFT	2002-08-28	24.690000534057617
4158	MSFT	2002-08-29	25.290000915527344
4159	MSFT	2002-08-30	24.540000915527344
4160	MSFT	2002-09-03	23.510000228881836
4161	MSFT	2002-09-04	24.104999542236328
4162	MSFT	2002-09-05	22.954999923706055
4163	MSFT	2002-09-06	23.90999984741211
4164	MSFT	2002-09-09	24.350000381469727
4165	MSFT	2002-09-10	24.895000457763672
4166	MSFT	2002-09-11	24.290000915527344
4167	MSFT	2002-09-12	23.575000762939453
4168	MSFT	2002-09-13	23.954999923706055
4169	MSFT	2002-09-16	23.889999389648438
4170	MSFT	2002-09-17	23.645000457763672
4171	MSFT	2002-09-18	23.875
4172	MSFT	2002-09-19	23.600000381469727
4173	MSFT	2002-09-20	23.729999542236328
4174	MSFT	2002-09-23	22.614999771118164
4175	MSFT	2002-09-24	22.81999969482422
4176	MSFT	2002-09-25	23.2549991607666
4177	MSFT	2002-09-26	23.100000381469727
4178	MSFT	2002-09-27	22.625
4179	MSFT	2002-09-30	21.8700008392334
4180	MSFT	2002-10-01	23.114999771118164
4181	MSFT	2002-10-02	22.80500030517578
4182	MSFT	2002-10-03	22.399999618530273
4183	MSFT	2002-10-04	21.885000228881836
4184	MSFT	2002-10-07	22.024999618530273
4185	MSFT	2002-10-08	22.4950008392334
4186	MSFT	2002-10-09	21.9950008392334
4187	MSFT	2002-10-10	23.190000534057617
4188	MSFT	2002-10-11	24.434999465942383
4189	MSFT	2002-10-14	24.645000457763672
4190	MSFT	2002-10-15	26.145000457763672
4191	MSFT	2002-10-16	25.204999923706055
4192	MSFT	2002-10-17	25.385000228881836
4193	MSFT	2002-10-18	26.575000762939453
4194	MSFT	2002-10-21	26.2549991607666
4195	MSFT	2002-10-22	25.834999084472656
4196	MSFT	2002-10-23	26.600000381469727
4197	MSFT	2002-10-24	25.614999771118164
4198	MSFT	2002-10-25	26.34000015258789
4199	MSFT	2002-10-28	25.975000381469727
4200	MSFT	2002-10-29	26.03499984741211
4201	MSFT	2002-10-30	26.55500030517578
4202	MSFT	2002-10-31	26.735000610351562
4203	MSFT	2002-11-01	26.5
4204	MSFT	2002-11-04	28.049999237060547
4205	MSFT	2002-11-05	28.34000015258789
4206	MSFT	2002-11-06	28.514999389648438
4207	MSFT	2002-11-07	28.0049991607666
4208	MSFT	2002-11-08	27.549999237060547
4209	MSFT	2002-11-11	26.93000030517578
4210	MSFT	2002-11-12	27.2549991607666
4211	MSFT	2002-11-13	27.68000030517578
4212	MSFT	2002-11-14	28.4950008392334
4213	MSFT	2002-11-15	28.344999313354492
4214	MSFT	2002-11-18	27.924999237060547
4215	MSFT	2002-11-19	27.43000030517578
4216	MSFT	2002-11-20	28.309999465942383
4217	MSFT	2002-11-21	28.920000076293945
4218	MSFT	2002-11-22	29.110000610351562
4219	MSFT	2002-11-25	29.114999771118164
4220	MSFT	2002-11-26	28.450000762939453
4221	MSFT	2002-11-27	29.040000915527344
4222	MSFT	2002-11-29	28.84000015258789
4223	MSFT	2002-12-02	28.844999313354492
4224	MSFT	2002-12-03	28.354999542236328
4225	MSFT	2002-12-04	28.270000457763672
4226	MSFT	2002-12-05	27.670000076293945
4227	MSFT	2002-12-06	27.735000610351562
4228	MSFT	2002-12-09	26.764999389648438
4229	MSFT	2002-12-10	27.0049991607666
4230	MSFT	2002-12-11	27.329999923706055
4231	MSFT	2002-12-12	27.084999084472656
4232	MSFT	2002-12-13	26.25
4233	MSFT	2002-12-16	27.239999771118164
4234	MSFT	2002-12-17	27.18000030517578
4235	MSFT	2002-12-18	26.764999389648438
4236	MSFT	2002-12-19	26.55500030517578
4237	MSFT	2002-12-20	26.520000457763672
4238	MSFT	2002-12-23	27.0
4239	MSFT	2002-12-24	26.90999984741211
4240	MSFT	2002-12-26	26.69499969482422
4241	MSFT	2002-12-27	26.485000610351562
4242	MSFT	2002-12-30	26.375
4243	MSFT	2002-12-31	25.850000381469727
4244	MSFT	2003-01-02	26.860000610351562
4245	MSFT	2003-01-03	26.895000457763672
4246	MSFT	2003-01-06	27.385000228881836
4247	MSFT	2003-01-07	27.899999618530273
4248	MSFT	2003-01-08	27.1200008392334
4249	MSFT	2003-01-09	27.905000686645508
4250	MSFT	2003-01-10	27.959999084472656
4251	MSFT	2003-01-13	28.19499969482422
4252	MSFT	2003-01-14	28.485000610351562
4253	MSFT	2003-01-15	28.135000228881836
4254	MSFT	2003-01-16	27.674999237060547
4255	MSFT	2003-01-17	25.729999542236328
4256	MSFT	2003-01-21	25.665000915527344
4257	MSFT	2003-01-22	25.5
4258	MSFT	2003-01-23	26.139999389648438
4259	MSFT	2003-01-24	24.924999237060547
4260	MSFT	2003-01-27	24.584999084472656
4261	MSFT	2003-01-28	24.40999984741211
4262	MSFT	2003-01-29	24.954999923706055
4263	MSFT	2003-01-30	24.1200008392334
4264	MSFT	2003-01-31	23.729999542236328
4265	MSFT	2003-02-03	24.280000686645508
4266	MSFT	2003-02-04	23.65999984741211
4267	MSFT	2003-02-05	23.479999542236328
4268	MSFT	2003-02-06	23.709999084472656
4269	MSFT	2003-02-07	23.290000915527344
4270	MSFT	2003-02-10	23.690000534057617
4271	MSFT	2003-02-11	23.219999313354492
4272	MSFT	2003-02-12	23.219999313354492
4273	MSFT	2003-02-13	23.4950008392334
4274	MSFT	2003-02-14	24.149999618530273
4275	MSFT	2003-02-18	24.959999084472656
4276	MSFT	2003-02-19	24.530000686645508
4277	MSFT	2003-02-20	24.139999389648438
4278	MSFT	2003-02-21	24.6299991607666
4279	MSFT	2003-02-24	24.06999969482422
4280	MSFT	2003-02-25	24.190000534057617
4281	MSFT	2003-02-26	23.610000610351562
4282	MSFT	2003-02-27	23.579999923706055
4283	MSFT	2003-02-28	23.700000762939453
4284	MSFT	2003-03-03	23.540000915527344
4285	MSFT	2003-03-04	23.06999969482422
4286	MSFT	2003-03-05	23.440000534057617
4287	MSFT	2003-03-06	23.270000457763672
4288	MSFT	2003-03-07	23.559999465942383
4289	MSFT	2003-03-10	22.950000762939453
4290	MSFT	2003-03-11	22.799999237060547
4291	MSFT	2003-03-12	23.389999389648438
4292	MSFT	2003-03-13	24.670000076293945
4293	MSFT	2003-03-14	24.860000610351562
4294	MSFT	2003-03-17	25.93000030517578
4295	MSFT	2003-03-18	26.040000915527344
4296	MSFT	2003-03-19	26.31999969482422
4297	MSFT	2003-03-20	26.25
4298	MSFT	2003-03-21	26.56999969482422
4299	MSFT	2003-03-24	25.290000915527344
4300	MSFT	2003-03-25	25.489999771118164
4301	MSFT	2003-03-26	25.25
4302	MSFT	2003-03-27	25.040000915527344
4303	MSFT	2003-03-28	24.670000076293945
4304	MSFT	2003-03-31	24.209999084472656
4305	MSFT	2003-04-01	24.350000381469727
4306	MSFT	2003-04-02	25.719999313354492
4307	MSFT	2003-04-03	25.729999542236328
4308	MSFT	2003-04-04	25.09000015258789
4309	MSFT	2003-04-07	25.170000076293945
4310	MSFT	2003-04-08	25.579999923706055
4311	MSFT	2003-04-09	24.56999969482422
4312	MSFT	2003-04-10	24.59000015258789
4313	MSFT	2003-04-11	24.200000762939453
4314	MSFT	2003-04-14	24.760000228881836
4315	MSFT	2003-04-15	24.600000381469727
4316	MSFT	2003-04-16	24.920000076293945
4317	MSFT	2003-04-17	25.5
4318	MSFT	2003-04-21	25.209999084472656
4319	MSFT	2003-04-22	25.760000228881836
4320	MSFT	2003-04-23	25.719999313354492
4321	MSFT	2003-04-24	25.489999771118164
4322	MSFT	2003-04-25	25.219999313354492
4323	MSFT	2003-04-28	25.739999771118164
4324	MSFT	2003-04-29	25.799999237060547
4325	MSFT	2003-04-30	25.56999969482422
4326	MSFT	2003-05-01	25.719999313354492
4327	MSFT	2003-05-02	26.100000381469727
4328	MSFT	2003-05-05	25.860000610351562
4329	MSFT	2003-05-06	26.3700008392334
4330	MSFT	2003-05-07	25.989999771118164
4331	MSFT	2003-05-08	25.739999771118164
4332	MSFT	2003-05-09	26.360000610351562
4333	MSFT	2003-05-12	26.200000762939453
4334	MSFT	2003-05-13	25.989999771118164
4335	MSFT	2003-05-14	25.6200008392334
4336	MSFT	2003-05-15	25.790000915527344
4337	MSFT	2003-05-16	25.56999969482422
4338	MSFT	2003-05-19	24.760000228881836
4339	MSFT	2003-05-20	24.6299991607666
4340	MSFT	2003-05-21	24.030000686645508
4341	MSFT	2003-05-22	24.15999984741211
4342	MSFT	2003-05-23	24.219999313354492
4343	MSFT	2003-05-27	24.790000915527344
4344	MSFT	2003-05-28	24.40999984741211
4345	MSFT	2003-05-29	24.399999618530273
4346	MSFT	2003-05-30	24.610000610351562
4347	MSFT	2003-06-02	24.639999389648438
4348	MSFT	2003-06-03	24.8799991607666
4349	MSFT	2003-06-04	24.8700008392334
4350	MSFT	2003-06-05	24.09000015258789
4351	MSFT	2003-06-06	23.670000076293945
4352	MSFT	2003-06-09	23.75
4353	MSFT	2003-06-10	24.68000030517578
4354	MSFT	2003-06-11	24.8799991607666
4355	MSFT	2003-06-12	24.989999771118164
4356	MSFT	2003-06-13	24.649999618530273
4357	MSFT	2003-06-16	25.389999389648438
4358	MSFT	2003-06-17	25.959999084472656
4359	MSFT	2003-06-18	26.06999969482422
4360	MSFT	2003-06-19	26.06999969482422
4361	MSFT	2003-06-20	26.329999923706055
4362	MSFT	2003-06-23	25.780000686645508
4363	MSFT	2003-06-24	25.700000762939453
4364	MSFT	2003-06-25	25.260000228881836
4365	MSFT	2003-06-26	25.75
4366	MSFT	2003-06-27	25.6299991607666
4367	MSFT	2003-06-30	25.639999389648438
4368	MSFT	2003-07-01	26.149999618530273
4369	MSFT	2003-07-02	26.8799991607666
4370	MSFT	2003-07-03	26.5
4371	MSFT	2003-07-07	27.420000076293945
4372	MSFT	2003-07-08	27.700000762939453
4373	MSFT	2003-07-09	27.469999313354492
4374	MSFT	2003-07-10	26.90999984741211
4375	MSFT	2003-07-11	27.309999465942383
4376	MSFT	2003-07-14	27.399999618530273
4377	MSFT	2003-07-15	27.270000457763672
4378	MSFT	2003-07-16	27.520000457763672
4379	MSFT	2003-07-17	26.690000534057617
4380	MSFT	2003-07-18	26.889999389648438
4381	MSFT	2003-07-21	26.040000915527344
4382	MSFT	2003-07-22	26.3799991607666
4383	MSFT	2003-07-23	26.450000762939453
4384	MSFT	2003-07-24	26.0
4385	MSFT	2003-07-25	26.889999389648438
4386	MSFT	2003-07-28	26.610000610351562
4387	MSFT	2003-07-29	26.469999313354492
4388	MSFT	2003-07-30	26.229999542236328
4389	MSFT	2003-07-31	26.40999984741211
4390	MSFT	2003-08-01	26.170000076293945
4391	MSFT	2003-08-04	26.18000030517578
4392	MSFT	2003-08-05	25.65999984741211
4393	MSFT	2003-08-06	25.649999618530273
4394	MSFT	2003-08-07	25.709999084472656
4395	MSFT	2003-08-08	25.579999923706055
4396	MSFT	2003-08-11	25.610000610351562
4397	MSFT	2003-08-12	25.729999542236328
4398	MSFT	2003-08-13	25.600000381469727
4399	MSFT	2003-08-14	25.6299991607666
4400	MSFT	2003-08-15	25.540000915527344
4401	MSFT	2003-08-18	25.700000762939453
4402	MSFT	2003-08-19	26.6200008392334
4403	MSFT	2003-08-20	26.450000762939453
4404	MSFT	2003-08-21	26.239999771118164
4405	MSFT	2003-08-22	26.219999313354492
4406	MSFT	2003-08-25	26.5
4407	MSFT	2003-08-26	26.56999969482422
4408	MSFT	2003-08-27	26.420000076293945
4409	MSFT	2003-08-28	26.510000228881836
4410	MSFT	2003-08-29	26.520000457763672
4411	MSFT	2003-09-02	27.260000228881836
4412	MSFT	2003-09-03	28.299999237060547
4413	MSFT	2003-09-04	28.43000030517578
4414	MSFT	2003-09-05	28.3799991607666
4415	MSFT	2003-09-08	28.84000015258789
4416	MSFT	2003-09-09	28.3700008392334
4417	MSFT	2003-09-10	27.549999237060547
4418	MSFT	2003-09-11	27.84000015258789
4419	MSFT	2003-09-12	28.34000015258789
4420	MSFT	2003-09-15	28.360000610351562
4421	MSFT	2003-09-16	28.899999618530273
4422	MSFT	2003-09-17	28.5
4423	MSFT	2003-09-18	29.5
4424	MSFT	2003-09-19	29.959999084472656
4425	MSFT	2003-09-22	29.06999969482422
4426	MSFT	2003-09-23	29.600000381469727
4427	MSFT	2003-09-24	28.459999084472656
4428	MSFT	2003-09-25	28.239999771118164
4429	MSFT	2003-09-26	28.190000534057617
4430	MSFT	2003-09-29	28.829999923706055
4431	MSFT	2003-09-30	27.799999237060547
4432	MSFT	2003-10-01	28.520000457763672
4433	MSFT	2003-10-02	28.5
4434	MSFT	2003-10-03	29.079999923706055
4435	MSFT	2003-10-06	29.190000534057617
4436	MSFT	2003-10-07	29.139999389648438
4437	MSFT	2003-10-08	28.81999969482422
4438	MSFT	2003-10-09	28.940000534057617
4439	MSFT	2003-10-10	28.90999984741211
4440	MSFT	2003-10-13	28.780000686645508
4441	MSFT	2003-10-14	28.68000030517578
4442	MSFT	2003-10-15	29.06999969482422
4443	MSFT	2003-10-16	29.229999542236328
4444	MSFT	2003-10-17	28.93000030517578
4445	MSFT	2003-10-20	29.350000381469727
4446	MSFT	2003-10-21	29.350000381469727
4447	MSFT	2003-10-22	28.889999389648438
4448	MSFT	2003-10-23	28.90999984741211
4449	MSFT	2003-10-24	26.610000610351562
4450	MSFT	2003-10-27	26.90999984741211
4451	MSFT	2003-10-28	27.200000762939453
4452	MSFT	2003-10-29	26.739999771118164
4453	MSFT	2003-10-30	26.1200008392334
4454	MSFT	2003-10-31	26.139999389648438
4455	MSFT	2003-11-03	26.68000030517578
4456	MSFT	2003-11-04	26.06999969482422
4457	MSFT	2003-11-05	26.100000381469727
4458	MSFT	2003-11-06	26.229999542236328
4459	MSFT	2003-11-07	26.100000381469727
4460	MSFT	2003-11-10	26.0
4461	MSFT	2003-11-11	25.799999237060547
4462	MSFT	2003-11-12	25.979999542236328
4463	MSFT	2003-11-13	25.690000534057617
4464	MSFT	2003-11-14	25.5
4465	MSFT	2003-11-17	25.149999618530273
4466	MSFT	2003-11-18	25.149999618530273
4467	MSFT	2003-11-19	25.350000381469727
4468	MSFT	2003-11-20	25.100000381469727
4469	MSFT	2003-11-21	25.110000610351562
4470	MSFT	2003-11-24	25.729999542236328
4471	MSFT	2003-11-25	25.399999618530273
4472	MSFT	2003-11-26	25.450000762939453
4473	MSFT	2003-11-28	25.709999084472656
4474	MSFT	2003-12-01	25.84000015258789
4475	MSFT	2003-12-02	25.65999984741211
4476	MSFT	2003-12-03	25.670000076293945
4477	MSFT	2003-12-04	26.200000762939453
4478	MSFT	2003-12-05	25.979999542236328
4479	MSFT	2003-12-08	26.239999771118164
4480	MSFT	2003-12-09	26.3799991607666
4481	MSFT	2003-12-10	26.59000015258789
4482	MSFT	2003-12-11	26.610000610351562
4483	MSFT	2003-12-12	26.649999618530273
4484	MSFT	2003-12-15	26.739999771118164
4485	MSFT	2003-12-16	27.059999465942383
4486	MSFT	2003-12-17	27.040000915527344
4487	MSFT	2003-12-18	27.399999618530273
4488	MSFT	2003-12-19	27.360000610351562
4489	MSFT	2003-12-22	27.18000030517578
4490	MSFT	2003-12-23	27.149999618530273
4491	MSFT	2003-12-24	27.040000915527344
4492	MSFT	2003-12-26	27.209999084472656
4493	MSFT	2003-12-29	27.459999084472656
4494	MSFT	2003-12-30	27.520000457763672
4495	MSFT	2003-12-31	27.3700008392334
4496	MSFT	2004-01-02	27.450000762939453
4497	MSFT	2004-01-05	28.139999389648438
4498	MSFT	2004-01-06	28.239999771118164
4499	MSFT	2004-01-07	28.209999084472656
4500	MSFT	2004-01-08	28.15999984741211
4501	MSFT	2004-01-09	27.65999984741211
4502	MSFT	2004-01-12	27.56999969482422
4503	MSFT	2004-01-13	27.43000030517578
4504	MSFT	2004-01-14	27.700000762939453
4505	MSFT	2004-01-15	27.540000915527344
4506	MSFT	2004-01-16	27.809999465942383
4507	MSFT	2004-01-20	28.100000381469727
4508	MSFT	2004-01-21	28.299999237060547
4509	MSFT	2004-01-22	28.010000228881836
4510	MSFT	2004-01-23	28.479999542236328
4511	MSFT	2004-01-26	28.799999237060547
4512	MSFT	2004-01-27	28.25
4513	MSFT	2004-01-28	27.709999084472656
4514	MSFT	2004-01-29	27.90999984741211
4515	MSFT	2004-01-30	27.649999618530273
4516	MSFT	2004-02-02	27.399999618530273
4517	MSFT	2004-02-03	27.290000915527344
4518	MSFT	2004-02-04	27.010000228881836
4519	MSFT	2004-02-05	26.959999084472656
4520	MSFT	2004-02-06	27.079999923706055
4521	MSFT	2004-02-09	26.899999618530273
4522	MSFT	2004-02-10	27.020000457763672
4523	MSFT	2004-02-11	27.149999618530273
4524	MSFT	2004-02-12	26.950000762939453
4525	MSFT	2004-02-13	26.59000015258789
4526	MSFT	2004-02-17	26.989999771118164
4527	MSFT	2004-02-18	26.770000457763672
4528	MSFT	2004-02-19	26.459999084472656
4529	MSFT	2004-02-20	26.56999969482422
4530	MSFT	2004-02-23	26.610000610351562
4531	MSFT	2004-02-24	26.8799991607666
4532	MSFT	2004-02-25	26.700000762939453
4533	MSFT	2004-02-26	26.5
4534	MSFT	2004-02-27	26.530000686645508
4535	MSFT	2004-03-01	26.700000762939453
4536	MSFT	2004-03-02	26.389999389648438
4537	MSFT	2004-03-03	26.3700008392334
4538	MSFT	2004-03-04	26.3700008392334
4539	MSFT	2004-03-05	26.350000381469727
4540	MSFT	2004-03-08	25.829999923706055
4541	MSFT	2004-03-09	25.719999313354492
4542	MSFT	2004-03-10	25.3700008392334
4543	MSFT	2004-03-11	25.09000015258789
4544	MSFT	2004-03-12	25.3799991607666
4545	MSFT	2004-03-15	25.15999984741211
4546	MSFT	2004-03-16	25.18000030517578
4547	MSFT	2004-03-17	25.1299991607666
4548	MSFT	2004-03-18	24.889999389648438
4549	MSFT	2004-03-19	24.6299991607666
4550	MSFT	2004-03-22	24.5
4551	MSFT	2004-03-23	24.149999618530273
4552	MSFT	2004-03-24	24.40999984741211
4553	MSFT	2004-03-25	25.190000534057617
4554	MSFT	2004-03-26	25.030000686645508
4555	MSFT	2004-03-29	25.309999465942383
4556	MSFT	2004-03-30	25.200000762939453
4557	MSFT	2004-03-31	24.93000030517578
4558	MSFT	2004-04-01	25.079999923706055
4559	MSFT	2004-04-02	25.850000381469727
4560	MSFT	2004-04-05	25.950000762939453
4561	MSFT	2004-04-06	25.799999237060547
4562	MSFT	2004-04-07	25.59000015258789
4563	MSFT	2004-04-08	25.479999542236328
4564	MSFT	2004-04-12	25.610000610351562
4565	MSFT	2004-04-13	25.450000762939453
4566	MSFT	2004-04-14	25.510000228881836
4567	MSFT	2004-04-15	25.219999313354492
4568	MSFT	2004-04-16	25.15999984741211
4569	MSFT	2004-04-19	25.530000686645508
4570	MSFT	2004-04-20	25.329999923706055
4571	MSFT	2004-04-21	25.450000762939453
4572	MSFT	2004-04-22	25.950000762939453
4573	MSFT	2004-04-23	27.540000915527344
4574	MSFT	2004-04-26	27.239999771118164
4575	MSFT	2004-04-27	27.219999313354492
4576	MSFT	2004-04-28	26.559999465942383
4577	MSFT	2004-04-29	26.479999542236328
4578	MSFT	2004-04-30	26.1299991607666
4579	MSFT	2004-05-03	26.350000381469727
4580	MSFT	2004-05-04	26.329999923706055
4581	MSFT	2004-05-05	26.299999237060547
4582	MSFT	2004-05-06	26.1200008392334
4583	MSFT	2004-05-07	25.780000686645508
4584	MSFT	2004-05-10	25.93000030517578
4585	MSFT	2004-05-11	25.940000534057617
4586	MSFT	2004-05-12	25.940000534057617
4587	MSFT	2004-05-13	26.100000381469727
4588	MSFT	2004-05-14	25.860000610351562
4589	MSFT	2004-05-17	25.540000915527344
4590	MSFT	2004-05-18	25.829999923706055
4591	MSFT	2004-05-19	25.6200008392334
4592	MSFT	2004-05-20	25.729999542236328
4593	MSFT	2004-05-21	25.889999389648438
4594	MSFT	2004-05-24	25.760000228881836
4595	MSFT	2004-05-25	26.100000381469727
4596	MSFT	2004-05-26	26.139999389648438
4597	MSFT	2004-05-27	26.190000534057617
4598	MSFT	2004-05-28	26.229999542236328
4599	MSFT	2004-06-01	26.110000610351562
4600	MSFT	2004-06-02	26.1299991607666
4601	MSFT	2004-06-03	25.889999389648438
4602	MSFT	2004-06-04	25.950000762939453
4603	MSFT	2004-06-07	26.43000030517578
4604	MSFT	2004-06-08	26.600000381469727
4605	MSFT	2004-06-09	26.469999313354492
4606	MSFT	2004-06-10	26.770000457763672
4607	MSFT	2004-06-14	26.899999618530273
4608	MSFT	2004-06-15	27.40999984741211
4609	MSFT	2004-06-16	27.31999969482422
4610	MSFT	2004-06-17	27.770000457763672
4611	MSFT	2004-06-18	28.350000381469727
4612	MSFT	2004-06-21	28.350000381469727
4613	MSFT	2004-06-22	28.290000915527344
4614	MSFT	2004-06-23	28.299999237060547
4615	MSFT	2004-06-24	28.389999389648438
4616	MSFT	2004-06-25	28.56999969482422
4617	MSFT	2004-06-28	28.280000686645508
4618	MSFT	2004-06-29	28.5
4619	MSFT	2004-06-30	28.559999465942383
4620	MSFT	2004-07-01	28.6299991607666
4621	MSFT	2004-07-02	28.56999969482422
4622	MSFT	2004-07-06	28.020000457763672
4623	MSFT	2004-07-07	28.100000381469727
4624	MSFT	2004-07-08	27.639999389648438
4625	MSFT	2004-07-09	27.860000610351562
4626	MSFT	2004-07-12	27.889999389648438
4627	MSFT	2004-07-13	27.600000381469727
4628	MSFT	2004-07-14	28.1299991607666
4629	MSFT	2004-07-15	27.8700008392334
4630	MSFT	2004-07-16	27.479999542236328
4631	MSFT	2004-07-19	27.950000762939453
4632	MSFT	2004-07-20	28.31999969482422
4633	MSFT	2004-07-21	28.860000610351562
4634	MSFT	2004-07-22	29.0
4635	MSFT	2004-07-23	28.030000686645508
4636	MSFT	2004-07-26	28.65999984741211
4637	MSFT	2004-07-27	28.440000534057617
4638	MSFT	2004-07-28	28.579999923706055
4639	MSFT	2004-07-29	28.479999542236328
4640	MSFT	2004-07-30	28.489999771118164
4641	MSFT	2004-08-02	28.520000457763672
4642	MSFT	2004-08-03	28.06999969482422
4643	MSFT	2004-08-04	28.059999465942383
4644	MSFT	2004-08-05	27.530000686645508
4645	MSFT	2004-08-06	27.139999389648438
4646	MSFT	2004-08-09	27.18000030517578
4647	MSFT	2004-08-10	27.719999313354492
4648	MSFT	2004-08-11	27.40999984741211
4649	MSFT	2004-08-12	26.8799991607666
4650	MSFT	2004-08-13	27.020000457763672
4651	MSFT	2004-08-16	27.09000015258789
4652	MSFT	2004-08-17	27.049999237060547
4653	MSFT	2004-08-18	27.459999084472656
4654	MSFT	2004-08-19	27.1200008392334
4655	MSFT	2004-08-20	27.200000762939453
4656	MSFT	2004-08-23	27.239999771118164
4657	MSFT	2004-08-24	27.239999771118164
4658	MSFT	2004-08-25	27.549999237060547
4659	MSFT	2004-08-26	27.440000534057617
4660	MSFT	2004-08-27	27.459999084472656
4661	MSFT	2004-08-30	27.299999237060547
4662	MSFT	2004-08-31	27.299999237060547
4663	MSFT	2004-09-01	27.389999389648438
4664	MSFT	2004-09-02	27.6200008392334
4665	MSFT	2004-09-03	27.110000610351562
4666	MSFT	2004-09-07	27.360000610351562
4667	MSFT	2004-09-08	27.260000228881836
4668	MSFT	2004-09-09	27.280000686645508
4669	MSFT	2004-09-10	27.489999771118164
4670	MSFT	2004-09-13	27.25
4671	MSFT	2004-09-14	27.440000534057617
4672	MSFT	2004-09-15	27.190000534057617
4673	MSFT	2004-09-16	27.260000228881836
4674	MSFT	2004-09-17	27.510000228881836
4675	MSFT	2004-09-20	27.510000228881836
4676	MSFT	2004-09-21	27.260000228881836
4677	MSFT	2004-09-22	27.1200008392334
4678	MSFT	2004-09-23	27.350000381469727
4679	MSFT	2004-09-24	27.290000915527344
4680	MSFT	2004-09-27	27.190000534057617
4681	MSFT	2004-09-28	27.270000457763672
4682	MSFT	2004-09-29	27.579999923706055
4683	MSFT	2004-09-30	27.649999618530273
4684	MSFT	2004-10-01	28.25
4685	MSFT	2004-10-04	28.1200008392334
4686	MSFT	2004-10-05	28.3799991607666
4687	MSFT	2004-10-06	28.530000686645508
4688	MSFT	2004-10-07	28.170000076293945
4689	MSFT	2004-10-08	27.989999771118164
4690	MSFT	2004-10-11	28.059999465942383
4691	MSFT	2004-10-12	28.030000686645508
4692	MSFT	2004-10-13	28.030000686645508
4693	MSFT	2004-10-14	27.799999237060547
4694	MSFT	2004-10-15	27.989999771118164
4695	MSFT	2004-10-18	28.40999984741211
4696	MSFT	2004-10-19	28.18000030517578
4697	MSFT	2004-10-20	28.700000762939453
4698	MSFT	2004-10-21	28.559999465942383
4699	MSFT	2004-10-22	27.739999771118164
4700	MSFT	2004-10-25	27.6299991607666
4701	MSFT	2004-10-26	27.899999618530273
4702	MSFT	2004-10-27	28.149999618530273
4703	MSFT	2004-10-28	28.010000228881836
4704	MSFT	2004-10-29	27.969999313354492
4705	MSFT	2004-11-01	28.079999923706055
4706	MSFT	2004-11-02	28.239999771118164
4707	MSFT	2004-11-03	28.469999313354492
4708	MSFT	2004-11-04	29.0
4709	MSFT	2004-11-05	29.309999465942383
4710	MSFT	2004-11-08	29.280000686645508
4711	MSFT	2004-11-09	29.770000457763672
4712	MSFT	2004-11-10	29.729999542236328
4713	MSFT	2004-11-11	29.979999542236328
4714	MSFT	2004-11-12	29.969999313354492
4715	MSFT	2004-11-15	27.389999389648438
4716	MSFT	2004-11-16	27.1200008392334
4717	MSFT	2004-11-17	27.170000076293945
4718	MSFT	2004-11-18	27.06999969482422
4719	MSFT	2004-11-19	26.860000610351562
4720	MSFT	2004-11-22	26.649999618530273
4721	MSFT	2004-11-23	26.530000686645508
4722	MSFT	2004-11-24	26.639999389648438
4723	MSFT	2004-11-26	26.600000381469727
4724	MSFT	2004-11-29	26.770000457763672
4725	MSFT	2004-11-30	26.809999465942383
4726	MSFT	2004-12-01	27.25
4727	MSFT	2004-12-02	27.09000015258789
4728	MSFT	2004-12-03	27.229999542236328
4729	MSFT	2004-12-06	27.329999923706055
4730	MSFT	2004-12-07	27.06999969482422
4731	MSFT	2004-12-08	27.360000610351562
4732	MSFT	2004-12-09	27.229999542236328
4733	MSFT	2004-12-10	27.079999923706055
4734	MSFT	2004-12-13	27.25
4735	MSFT	2004-12-14	27.229999542236328
4736	MSFT	2004-12-15	27.110000610351562
4737	MSFT	2004-12-16	27.15999984741211
4738	MSFT	2004-12-17	26.959999084472656
4739	MSFT	2004-12-20	26.950000762939453
4740	MSFT	2004-12-21	27.06999969482422
4741	MSFT	2004-12-22	26.969999313354492
4742	MSFT	2004-12-23	27.010000228881836
4743	MSFT	2004-12-27	26.850000381469727
4744	MSFT	2004-12-28	26.950000762939453
4745	MSFT	2004-12-29	26.899999618530273
4746	MSFT	2004-12-30	26.760000228881836
4747	MSFT	2004-12-31	26.719999313354492
4748	MSFT	2005-01-03	26.739999771118164
4749	MSFT	2005-01-04	26.84000015258789
4750	MSFT	2005-01-05	26.780000686645508
4751	MSFT	2005-01-06	26.75
4752	MSFT	2005-01-07	26.670000076293945
4753	MSFT	2005-01-10	26.799999237060547
4754	MSFT	2005-01-11	26.729999542236328
4755	MSFT	2005-01-12	26.780000686645508
4756	MSFT	2005-01-13	26.270000457763672
4757	MSFT	2005-01-14	26.1200008392334
4758	MSFT	2005-01-18	26.31999969482422
4759	MSFT	2005-01-19	25.979999542236328
4760	MSFT	2005-01-20	25.860000610351562
4761	MSFT	2005-01-21	25.649999618530273
4762	MSFT	2005-01-24	25.670000076293945
4763	MSFT	2005-01-25	26.020000457763672
4764	MSFT	2005-01-26	26.010000228881836
4765	MSFT	2005-01-27	26.110000610351562
4766	MSFT	2005-01-28	26.18000030517578
4767	MSFT	2005-01-31	26.280000686645508
4768	MSFT	2005-02-01	26.389999389648438
4769	MSFT	2005-02-02	26.459999084472656
4770	MSFT	2005-02-03	26.18000030517578
4771	MSFT	2005-02-04	26.31999969482422
4772	MSFT	2005-02-07	26.15999984741211
4773	MSFT	2005-02-08	26.239999771118164
4774	MSFT	2005-02-09	26.06999969482422
4775	MSFT	2005-02-10	26.059999465942383
4776	MSFT	2005-02-11	25.969999313354492
4777	MSFT	2005-02-14	26.010000228881836
4778	MSFT	2005-02-15	25.93000030517578
4779	MSFT	2005-02-16	25.790000915527344
4780	MSFT	2005-02-17	25.649999618530273
4781	MSFT	2005-02-18	25.479999542236328
4782	MSFT	2005-02-22	25.229999542236328
4783	MSFT	2005-02-23	25.200000762939453
4784	MSFT	2005-02-24	25.3700008392334
4785	MSFT	2005-02-25	25.25
4786	MSFT	2005-02-28	25.15999984741211
4787	MSFT	2005-03-01	25.280000686645508
4788	MSFT	2005-03-02	25.260000228881836
4789	MSFT	2005-03-03	25.170000076293945
4790	MSFT	2005-03-04	25.170000076293945
4791	MSFT	2005-03-07	25.469999313354492
4792	MSFT	2005-03-08	25.399999618530273
4793	MSFT	2005-03-09	25.309999465942383
4794	MSFT	2005-03-10	25.43000030517578
4795	MSFT	2005-03-11	25.09000015258789
4796	MSFT	2005-03-14	25.110000610351562
4797	MSFT	2005-03-15	24.90999984741211
4798	MSFT	2005-03-16	24.6299991607666
4799	MSFT	2005-03-17	24.540000915527344
4800	MSFT	2005-03-18	24.309999465942383
4801	MSFT	2005-03-21	24.200000762939453
4802	MSFT	2005-03-22	23.989999771118164
4803	MSFT	2005-03-23	24.18000030517578
4804	MSFT	2005-03-24	24.280000686645508
4805	MSFT	2005-03-28	24.200000762939453
4806	MSFT	2005-03-29	23.920000076293945
4807	MSFT	2005-03-30	24.15999984741211
4808	MSFT	2005-03-31	24.170000076293945
4809	MSFT	2005-04-01	24.1200008392334
4810	MSFT	2005-04-04	24.229999542236328
4811	MSFT	2005-04-05	24.469999313354492
4812	MSFT	2005-04-06	24.670000076293945
4813	MSFT	2005-04-07	25.100000381469727
4814	MSFT	2005-04-08	24.940000534057617
4815	MSFT	2005-04-11	24.969999313354492
4816	MSFT	2005-04-12	25.31999969482422
4817	MSFT	2005-04-13	25.040000915527344
4818	MSFT	2005-04-14	24.84000015258789
4819	MSFT	2005-04-15	24.459999084472656
4820	MSFT	2005-04-18	24.649999618530273
4821	MSFT	2005-04-19	24.6299991607666
4822	MSFT	2005-04-20	24.31999969482422
4823	MSFT	2005-04-21	25.280000686645508
4824	MSFT	2005-04-22	24.979999542236328
4825	MSFT	2005-04-25	24.989999771118164
4826	MSFT	2005-04-26	24.760000228881836
4827	MSFT	2005-04-27	24.989999771118164
4828	MSFT	2005-04-28	24.450000762939453
4829	MSFT	2005-04-29	25.299999237060547
4830	MSFT	2005-05-02	25.229999542236328
4831	MSFT	2005-05-03	25.360000610351562
4832	MSFT	2005-05-04	25.209999084472656
4833	MSFT	2005-05-05	25.229999542236328
4834	MSFT	2005-05-06	25.219999313354492
4835	MSFT	2005-05-09	25.110000610351562
4836	MSFT	2005-05-10	24.899999618530273
4837	MSFT	2005-05-11	24.90999984741211
4838	MSFT	2005-05-12	25.0
4839	MSFT	2005-05-13	25.299999237060547
4840	MSFT	2005-05-16	25.489999771118164
4841	MSFT	2005-05-17	25.459999084472656
4842	MSFT	2005-05-18	25.700000762939453
4843	MSFT	2005-05-19	25.920000076293945
4844	MSFT	2005-05-20	25.739999771118164
4845	MSFT	2005-05-23	25.850000381469727
4846	MSFT	2005-05-24	25.75
4847	MSFT	2005-05-25	25.709999084472656
4848	MSFT	2005-05-26	25.899999618530273
4849	MSFT	2005-05-27	26.06999969482422
4850	MSFT	2005-05-31	25.799999237060547
4851	MSFT	2005-06-01	25.809999465942383
4852	MSFT	2005-06-02	25.790000915527344
4853	MSFT	2005-06-03	25.43000030517578
4854	MSFT	2005-06-06	25.3700008392334
4855	MSFT	2005-06-07	25.510000228881836
4856	MSFT	2005-06-08	25.399999618530273
4857	MSFT	2005-06-09	25.510000228881836
4858	MSFT	2005-06-10	25.43000030517578
4859	MSFT	2005-06-13	25.309999465942383
4860	MSFT	2005-06-14	25.360000610351562
4861	MSFT	2005-06-15	25.260000228881836
4862	MSFT	2005-06-16	25.040000915527344
4863	MSFT	2005-06-17	25.040000915527344
4864	MSFT	2005-06-20	25.110000610351562
4865	MSFT	2005-06-21	25.149999618530273
4866	MSFT	2005-06-22	25.06999969482422
4867	MSFT	2005-06-23	25.309999465942383
4868	MSFT	2005-06-24	25.040000915527344
4869	MSFT	2005-06-27	25.049999237060547
4870	MSFT	2005-06-28	25.06999969482422
4871	MSFT	2005-06-29	25.09000015258789
4872	MSFT	2005-06-30	24.84000015258789
4873	MSFT	2005-07-01	24.709999084472656
4874	MSFT	2005-07-05	24.979999542236328
4875	MSFT	2005-07-06	24.700000762939453
4876	MSFT	2005-07-07	24.649999618530273
4877	MSFT	2005-07-08	25.09000015258789
4878	MSFT	2005-07-11	25.290000915527344
4879	MSFT	2005-07-12	25.610000610351562
4880	MSFT	2005-07-13	25.65999984741211
4881	MSFT	2005-07-14	25.969999313354492
4882	MSFT	2005-07-15	25.790000915527344
4883	MSFT	2005-07-18	25.549999237060547
4884	MSFT	2005-07-19	26.15999984741211
4885	MSFT	2005-07-20	26.190000534057617
4886	MSFT	2005-07-21	26.440000534057617
4887	MSFT	2005-07-22	25.68000030517578
4888	MSFT	2005-07-25	25.690000534057617
4889	MSFT	2005-07-26	25.540000915527344
4890	MSFT	2005-07-27	25.719999313354492
4891	MSFT	2005-07-28	25.75
4892	MSFT	2005-07-29	25.610000610351562
4893	MSFT	2005-08-01	25.920000076293945
4894	MSFT	2005-08-02	26.809999465942383
4895	MSFT	2005-08-03	27.25
4896	MSFT	2005-08-04	27.31999969482422
4897	MSFT	2005-08-05	27.760000228881836
4898	MSFT	2005-08-08	27.1299991607666
4899	MSFT	2005-08-09	27.350000381469727
4900	MSFT	2005-08-10	26.950000762939453
4901	MSFT	2005-08-11	27.270000457763672
4902	MSFT	2005-08-12	27.049999237060547
4903	MSFT	2005-08-15	27.1299991607666
4904	MSFT	2005-08-16	26.739999771118164
4905	MSFT	2005-08-17	26.950000762939453
4906	MSFT	2005-08-18	26.81999969482422
4907	MSFT	2005-08-19	26.719999313354492
4908	MSFT	2005-08-22	26.90999984741211
4909	MSFT	2005-08-23	26.8700008392334
4910	MSFT	2005-08-24	26.809999465942383
4911	MSFT	2005-08-25	27.030000686645508
4912	MSFT	2005-08-26	26.969999313354492
4913	MSFT	2005-08-29	27.149999618530273
4914	MSFT	2005-08-30	27.18000030517578
4915	MSFT	2005-08-31	27.3799991607666
4916	MSFT	2005-09-01	27.200000762939453
4917	MSFT	2005-09-02	27.020000457763672
4918	MSFT	2005-09-06	27.0
4919	MSFT	2005-09-07	26.850000381469727
4920	MSFT	2005-09-08	26.610000610351562
4921	MSFT	2005-09-09	26.579999923706055
4922	MSFT	2005-09-12	26.610000610351562
4923	MSFT	2005-09-13	26.479999542236328
4924	MSFT	2005-09-14	26.309999465942383
4925	MSFT	2005-09-15	26.270000457763672
4926	MSFT	2005-09-16	26.06999969482422
4927	MSFT	2005-09-19	26.0
4928	MSFT	2005-09-20	25.84000015258789
4929	MSFT	2005-09-21	25.489999771118164
4930	MSFT	2005-09-22	25.34000015258789
4931	MSFT	2005-09-23	25.270000457763672
4932	MSFT	2005-09-26	25.270000457763672
4933	MSFT	2005-09-27	25.34000015258789
4934	MSFT	2005-09-28	25.670000076293945
4935	MSFT	2005-09-29	25.940000534057617
4936	MSFT	2005-09-30	25.729999542236328
4937	MSFT	2005-10-03	25.5
4938	MSFT	2005-10-04	24.979999542236328
4939	MSFT	2005-10-05	24.670000076293945
4940	MSFT	2005-10-06	24.729999542236328
4941	MSFT	2005-10-07	24.59000015258789
4942	MSFT	2005-10-10	24.459999084472656
4943	MSFT	2005-10-11	24.40999984741211
4944	MSFT	2005-10-12	24.299999237060547
4945	MSFT	2005-10-13	24.59000015258789
4946	MSFT	2005-10-14	24.670000076293945
4947	MSFT	2005-10-17	24.530000686645508
4948	MSFT	2005-10-18	24.56999969482422
4949	MSFT	2005-10-19	25.09000015258789
4950	MSFT	2005-10-20	24.790000915527344
4951	MSFT	2005-10-21	24.780000686645508
4952	MSFT	2005-10-24	25.100000381469727
4953	MSFT	2005-10-25	25.030000686645508
4954	MSFT	2005-10-26	25.110000610351562
4955	MSFT	2005-10-27	24.850000381469727
4956	MSFT	2005-10-28	25.530000686645508
4957	MSFT	2005-10-31	25.700000762939453
4958	MSFT	2005-11-01	25.959999084472656
4959	MSFT	2005-11-02	26.459999084472656
4960	MSFT	2005-11-03	26.440000534057617
4961	MSFT	2005-11-04	26.65999984741211
4962	MSFT	2005-11-07	27.010000228881836
4963	MSFT	2005-11-08	27.049999237060547
4964	MSFT	2005-11-09	26.959999084472656
4965	MSFT	2005-11-10	27.09000015258789
4966	MSFT	2005-11-11	27.280000686645508
4967	MSFT	2005-11-14	27.3700008392334
4968	MSFT	2005-11-15	27.5
4969	MSFT	2005-11-16	27.739999771118164
4970	MSFT	2005-11-17	27.969999313354492
4971	MSFT	2005-11-18	28.06999969482422
4972	MSFT	2005-11-21	28.15999984741211
4973	MSFT	2005-11-22	27.90999984741211
4974	MSFT	2005-11-23	27.920000076293945
4975	MSFT	2005-11-25	27.760000228881836
4976	MSFT	2005-11-28	27.75
4977	MSFT	2005-11-29	27.68000030517578
4978	MSFT	2005-11-30	27.68000030517578
4979	MSFT	2005-12-01	27.889999389648438
4980	MSFT	2005-12-02	28.010000228881836
4981	MSFT	2005-12-05	27.850000381469727
4982	MSFT	2005-12-06	27.690000534057617
4983	MSFT	2005-12-07	27.75
4984	MSFT	2005-12-08	27.690000534057617
4985	MSFT	2005-12-09	27.709999084472656
4986	MSFT	2005-12-12	27.450000762939453
4987	MSFT	2005-12-13	27.1299991607666
4988	MSFT	2005-12-14	27.09000015258789
4989	MSFT	2005-12-15	26.920000076293945
4990	MSFT	2005-12-16	26.899999618530273
4991	MSFT	2005-12-19	26.829999923706055
4992	MSFT	2005-12-20	26.860000610351562
4993	MSFT	2005-12-21	26.729999542236328
4994	MSFT	2005-12-22	26.59000015258789
4995	MSFT	2005-12-23	26.639999389648438
4996	MSFT	2005-12-27	26.459999084472656
4997	MSFT	2005-12-28	26.389999389648438
4998	MSFT	2005-12-29	26.270000457763672
4999	MSFT	2005-12-30	26.149999618530273
5000	MSFT	2006-01-03	26.84000015258789
5001	MSFT	2006-01-04	26.969999313354492
5002	MSFT	2006-01-05	26.989999771118164
5003	MSFT	2006-01-06	26.90999984741211
5004	MSFT	2006-01-09	26.860000610351562
5005	MSFT	2006-01-10	27.0
5006	MSFT	2006-01-11	27.290000915527344
5007	MSFT	2006-01-12	27.139999389648438
5008	MSFT	2006-01-13	27.190000534057617
5009	MSFT	2006-01-17	26.989999771118164
5010	MSFT	2006-01-18	26.829999923706055
5011	MSFT	2006-01-19	27.020000457763672
5012	MSFT	2006-01-20	26.40999984741211
5013	MSFT	2006-01-23	26.350000381469727
5014	MSFT	2006-01-24	26.280000686645508
5015	MSFT	2006-01-25	26.399999618530273
5016	MSFT	2006-01-26	26.5
5017	MSFT	2006-01-27	27.790000915527344
5018	MSFT	2006-01-30	28.0
5019	MSFT	2006-01-31	28.149999618530273
5020	MSFT	2006-02-01	28.040000915527344
5021	MSFT	2006-02-02	27.68000030517578
5022	MSFT	2006-02-03	27.540000915527344
5023	MSFT	2006-02-06	27.170000076293945
5024	MSFT	2006-02-07	26.940000534057617
5025	MSFT	2006-02-08	26.90999984741211
5026	MSFT	2006-02-09	26.65999984741211
5027	MSFT	2006-02-10	26.690000534057617
5028	MSFT	2006-02-13	26.389999389648438
5029	MSFT	2006-02-14	26.649999618530273
5030	MSFT	2006-02-15	26.8799991607666
5031	MSFT	2006-02-16	26.809999465942383
5032	MSFT	2006-02-17	26.700000762939453
5033	MSFT	2006-02-21	26.540000915527344
5034	MSFT	2006-02-22	26.719999313354492
5035	MSFT	2006-02-23	26.65999984741211
5036	MSFT	2006-02-24	26.6299991607666
5037	MSFT	2006-02-27	27.049999237060547
5038	MSFT	2006-02-28	26.8700008392334
5039	MSFT	2006-03-01	27.139999389648438
5040	MSFT	2006-03-02	26.969999313354492
5041	MSFT	2006-03-03	26.93000030517578
5042	MSFT	2006-03-06	26.90999984741211
5043	MSFT	2006-03-07	27.059999465942383
5044	MSFT	2006-03-08	27.25
5045	MSFT	2006-03-09	27.0
5046	MSFT	2006-03-10	27.170000076293945
5047	MSFT	2006-03-13	27.110000610351562
5048	MSFT	2006-03-14	27.229999542236328
5049	MSFT	2006-03-15	27.360000610351562
5050	MSFT	2006-03-16	27.270000457763672
5051	MSFT	2006-03-17	27.5
5052	MSFT	2006-03-20	27.889999389648438
5053	MSFT	2006-03-21	27.739999771118164
5054	MSFT	2006-03-22	27.149999618530273
5055	MSFT	2006-03-23	26.850000381469727
5056	MSFT	2006-03-24	27.010000228881836
5057	MSFT	2006-03-27	27.010000228881836
5058	MSFT	2006-03-28	26.899999618530273
5059	MSFT	2006-03-29	27.020000457763672
5060	MSFT	2006-03-30	27.229999542236328
5061	MSFT	2006-03-31	27.209999084472656
5062	MSFT	2006-04-03	27.559999465942383
5063	MSFT	2006-04-04	27.639999389648438
5064	MSFT	2006-04-05	27.739999771118164
5065	MSFT	2006-04-06	27.559999465942383
5066	MSFT	2006-04-07	27.25
5067	MSFT	2006-04-10	27.290000915527344
5068	MSFT	2006-04-11	27.1299991607666
5069	MSFT	2006-04-12	27.200000762939453
5070	MSFT	2006-04-13	27.06999969482422
5071	MSFT	2006-04-17	26.84000015258789
5072	MSFT	2006-04-18	27.219999313354492
5073	MSFT	2006-04-19	27.030000686645508
5074	MSFT	2006-04-20	27.030000686645508
5075	MSFT	2006-04-21	27.149999618530273
5076	MSFT	2006-04-24	27.110000610351562
5077	MSFT	2006-04-25	27.110000610351562
5078	MSFT	2006-04-26	27.100000381469727
5079	MSFT	2006-04-27	27.25
5080	MSFT	2006-04-28	24.149999618530273
5081	MSFT	2006-05-01	24.290000915527344
5082	MSFT	2006-05-02	24.010000228881836
5083	MSFT	2006-05-03	23.170000076293945
5084	MSFT	2006-05-04	23.440000534057617
5085	MSFT	2006-05-05	23.799999237060547
5086	MSFT	2006-05-08	23.729999542236328
5087	MSFT	2006-05-09	23.6200008392334
5088	MSFT	2006-05-10	23.770000457763672
5089	MSFT	2006-05-11	23.219999313354492
5090	MSFT	2006-05-12	23.170000076293945
5091	MSFT	2006-05-15	23.149999618530273
5092	MSFT	2006-05-16	23.010000228881836
5093	MSFT	2006-05-17	22.729999542236328
5094	MSFT	2006-05-18	22.829999923706055
5095	MSFT	2006-05-19	22.559999465942383
5096	MSFT	2006-05-22	22.8799991607666
5097	MSFT	2006-05-23	22.790000915527344
5098	MSFT	2006-05-24	23.5
5099	MSFT	2006-05-25	23.739999771118164
5100	MSFT	2006-05-26	23.719999313354492
5101	MSFT	2006-05-30	23.149999618530273
5102	MSFT	2006-05-31	22.649999618530273
5103	MSFT	2006-06-01	22.81999969482422
5104	MSFT	2006-06-02	22.760000228881836
5105	MSFT	2006-06-05	22.5
5106	MSFT	2006-06-06	22.1299991607666
5107	MSFT	2006-06-07	22.040000915527344
5108	MSFT	2006-06-08	22.110000610351562
5109	MSFT	2006-06-09	21.920000076293945
5110	MSFT	2006-06-12	21.709999084472656
5111	MSFT	2006-06-13	21.510000228881836
5112	MSFT	2006-06-14	21.8799991607666
5113	MSFT	2006-06-15	22.06999969482422
5114	MSFT	2006-06-16	22.100000381469727
5115	MSFT	2006-06-19	22.549999237060547
5116	MSFT	2006-06-20	22.559999465942383
5117	MSFT	2006-06-21	23.079999923706055
5118	MSFT	2006-06-22	22.8799991607666
5119	MSFT	2006-06-23	22.5
5120	MSFT	2006-06-26	22.81999969482422
5121	MSFT	2006-06-27	22.860000610351562
5122	MSFT	2006-06-28	23.15999984741211
5123	MSFT	2006-06-29	23.469999313354492
5124	MSFT	2006-06-30	23.299999237060547
5125	MSFT	2006-07-03	23.700000762939453
5126	MSFT	2006-07-05	23.350000381469727
5127	MSFT	2006-07-06	23.479999542236328
5128	MSFT	2006-07-07	23.299999237060547
5129	MSFT	2006-07-10	23.5
5130	MSFT	2006-07-11	23.100000381469727
5131	MSFT	2006-07-12	22.639999389648438
5132	MSFT	2006-07-13	22.260000228881836
5133	MSFT	2006-07-14	22.290000915527344
5134	MSFT	2006-07-17	22.479999542236328
5135	MSFT	2006-07-18	22.739999771118164
5136	MSFT	2006-07-19	23.399999618530273
5137	MSFT	2006-07-20	22.850000381469727
5138	MSFT	2006-07-21	23.8700008392334
5139	MSFT	2006-07-24	24.0
5140	MSFT	2006-07-25	24.219999313354492
5141	MSFT	2006-07-26	24.3700008392334
5142	MSFT	2006-07-27	23.8700008392334
5143	MSFT	2006-07-28	24.25
5144	MSFT	2006-07-31	24.059999465942383
5145	MSFT	2006-08-01	23.989999771118164
5146	MSFT	2006-08-02	24.299999237060547
5147	MSFT	2006-08-03	24.209999084472656
5148	MSFT	2006-08-04	24.290000915527344
5149	MSFT	2006-08-07	24.219999313354492
5150	MSFT	2006-08-08	24.34000015258789
5151	MSFT	2006-08-09	24.440000534057617
5152	MSFT	2006-08-10	24.459999084472656
5153	MSFT	2006-08-11	24.43000030517578
5154	MSFT	2006-08-14	24.530000686645508
5155	MSFT	2006-08-15	24.6200008392334
5156	MSFT	2006-08-16	24.700000762939453
5157	MSFT	2006-08-17	24.700000762939453
5158	MSFT	2006-08-18	25.790000915527344
5159	MSFT	2006-08-21	26.1200008392334
5160	MSFT	2006-08-22	25.6200008392334
5161	MSFT	2006-08-23	25.670000076293945
5162	MSFT	2006-08-24	25.739999771118164
5163	MSFT	2006-08-25	25.850000381469727
5164	MSFT	2006-08-28	25.950000762939453
5165	MSFT	2006-08-29	25.84000015258789
5166	MSFT	2006-08-30	25.799999237060547
5167	MSFT	2006-08-31	25.700000762939453
5168	MSFT	2006-09-01	25.84000015258789
5169	MSFT	2006-09-05	25.610000610351562
5170	MSFT	2006-09-06	25.610000610351562
5171	MSFT	2006-09-07	25.43000030517578
5172	MSFT	2006-09-08	25.600000381469727
5173	MSFT	2006-09-11	25.90999984741211
5174	MSFT	2006-09-12	25.93000030517578
5175	MSFT	2006-09-13	25.979999542236328
5176	MSFT	2006-09-14	26.329999923706055
5177	MSFT	2006-09-15	26.850000381469727
5178	MSFT	2006-09-18	26.790000915527344
5179	MSFT	2006-09-19	26.860000610351562
5180	MSFT	2006-09-20	27.18000030517578
5181	MSFT	2006-09-21	26.899999618530273
5182	MSFT	2006-09-22	26.65999984741211
5183	MSFT	2006-09-25	26.950000762939453
5184	MSFT	2006-09-26	27.200000762939453
5185	MSFT	2006-09-27	27.440000534057617
5186	MSFT	2006-09-28	27.399999618530273
5187	MSFT	2006-09-29	27.350000381469727
5188	MSFT	2006-10-02	27.360000610351562
5189	MSFT	2006-10-03	27.3700008392334
5190	MSFT	2006-10-04	27.940000534057617
5191	MSFT	2006-10-05	27.920000076293945
5192	MSFT	2006-10-06	27.8700008392334
5193	MSFT	2006-10-09	27.719999313354492
5194	MSFT	2006-10-10	27.690000534057617
5195	MSFT	2006-10-11	27.540000915527344
5196	MSFT	2006-10-12	28.219999313354492
5197	MSFT	2006-10-13	28.3700008392334
5198	MSFT	2006-10-16	28.450000762939453
5199	MSFT	2006-10-17	28.440000534057617
5200	MSFT	2006-10-18	28.520000457763672
5201	MSFT	2006-10-19	28.290000915527344
5202	MSFT	2006-10-20	28.43000030517578
5203	MSFT	2006-10-23	28.450000762939453
5204	MSFT	2006-10-24	28.280000686645508
5205	MSFT	2006-10-25	28.309999465942383
5206	MSFT	2006-10-26	28.350000381469727
5207	MSFT	2006-10-27	28.34000015258789
5208	MSFT	2006-10-30	28.530000686645508
5209	MSFT	2006-10-31	28.709999084472656
5210	MSFT	2006-11-01	28.809999465942383
5211	MSFT	2006-11-02	28.770000457763672
5212	MSFT	2006-11-03	28.729999542236328
5213	MSFT	2006-11-06	28.84000015258789
5214	MSFT	2006-11-07	28.950000762939453
5215	MSFT	2006-11-08	28.979999542236328
5216	MSFT	2006-11-09	29.260000228881836
5217	MSFT	2006-11-10	29.239999771118164
5218	MSFT	2006-11-13	29.350000381469727
5219	MSFT	2006-11-14	29.229999542236328
5220	MSFT	2006-11-15	29.1200008392334
5221	MSFT	2006-11-16	29.469999313354492
5222	MSFT	2006-11-17	29.399999618530273
5223	MSFT	2006-11-20	29.889999389648438
5224	MSFT	2006-11-21	29.920000076293945
5225	MSFT	2006-11-22	29.920000076293945
5226	MSFT	2006-11-24	29.760000228881836
5227	MSFT	2006-11-27	29.479999542236328
5228	MSFT	2006-11-28	29.389999389648438
5229	MSFT	2006-11-29	29.56999969482422
5230	MSFT	2006-11-30	29.360000610351562
5231	MSFT	2006-12-01	29.1200008392334
5232	MSFT	2006-12-04	29.329999923706055
5233	MSFT	2006-12-05	29.1299991607666
5234	MSFT	2006-12-06	28.989999771118164
5235	MSFT	2006-12-07	28.850000381469727
5236	MSFT	2006-12-08	29.399999618530273
5237	MSFT	2006-12-11	29.540000915527344
5238	MSFT	2006-12-12	29.43000030517578
5239	MSFT	2006-12-13	29.549999237060547
5240	MSFT	2006-12-14	30.06999969482422
5241	MSFT	2006-12-15	30.190000534057617
5242	MSFT	2006-12-18	29.889999389648438
5243	MSFT	2006-12-19	29.989999771118164
5244	MSFT	2006-12-20	30.09000015258789
5245	MSFT	2006-12-21	29.979999542236328
5246	MSFT	2006-12-22	29.639999389648438
5247	MSFT	2006-12-26	29.989999771118164
5248	MSFT	2006-12-27	30.020000457763672
5249	MSFT	2006-12-28	29.979999542236328
5250	MSFT	2006-12-29	29.860000610351562
5251	MSFT	2007-01-03	29.860000610351562
5252	MSFT	2007-01-04	29.809999465942383
5253	MSFT	2007-01-05	29.639999389648438
5254	MSFT	2007-01-08	29.93000030517578
5255	MSFT	2007-01-09	29.959999084472656
5256	MSFT	2007-01-10	29.65999984741211
5257	MSFT	2007-01-11	30.700000762939453
5258	MSFT	2007-01-12	31.209999084472656
5259	MSFT	2007-01-16	31.15999984741211
5260	MSFT	2007-01-17	31.100000381469727
5261	MSFT	2007-01-18	31.0
5262	MSFT	2007-01-19	31.110000610351562
5263	MSFT	2007-01-22	30.719999313354492
5264	MSFT	2007-01-23	30.739999771118164
5265	MSFT	2007-01-24	31.09000015258789
5266	MSFT	2007-01-25	30.450000762939453
5267	MSFT	2007-01-26	30.600000381469727
5268	MSFT	2007-01-29	30.530000686645508
5269	MSFT	2007-01-30	30.479999542236328
5270	MSFT	2007-01-31	30.860000610351562
5271	MSFT	2007-02-01	30.559999465942383
5272	MSFT	2007-02-02	30.190000534057617
5273	MSFT	2007-02-05	29.610000610351562
5274	MSFT	2007-02-06	29.510000228881836
5275	MSFT	2007-02-07	29.3700008392334
5276	MSFT	2007-02-08	29.260000228881836
5277	MSFT	2007-02-09	28.979999542236328
5278	MSFT	2007-02-12	28.940000534057617
5279	MSFT	2007-02-13	29.010000228881836
5280	MSFT	2007-02-14	29.399999618530273
5281	MSFT	2007-02-15	29.459999084472656
5282	MSFT	2007-02-16	28.739999771118164
5283	MSFT	2007-02-20	28.829999923706055
5284	MSFT	2007-02-21	29.350000381469727
5285	MSFT	2007-02-22	29.389999389648438
5286	MSFT	2007-02-23	28.899999618530273
5287	MSFT	2007-02-26	29.06999969482422
5288	MSFT	2007-02-27	27.8700008392334
5289	MSFT	2007-02-28	28.170000076293945
5290	MSFT	2007-03-01	28.09000015258789
5291	MSFT	2007-03-02	27.760000228881836
5292	MSFT	2007-03-05	27.549999237060547
5293	MSFT	2007-03-06	27.829999923706055
5294	MSFT	2007-03-07	27.610000610351562
5295	MSFT	2007-03-08	27.31999969482422
5296	MSFT	2007-03-09	27.290000915527344
5297	MSFT	2007-03-12	27.440000534057617
5298	MSFT	2007-03-13	26.719999313354492
5299	MSFT	2007-03-14	27.399999618530273
5300	MSFT	2007-03-15	27.280000686645508
5301	MSFT	2007-03-16	27.329999923706055
5302	MSFT	2007-03-19	27.829999923706055
5303	MSFT	2007-03-20	27.84000015258789
5304	MSFT	2007-03-21	28.520000457763672
5305	MSFT	2007-03-22	28.270000457763672
5306	MSFT	2007-03-23	28.020000457763672
5307	MSFT	2007-03-26	28.219999313354492
5308	MSFT	2007-03-27	27.719999313354492
5309	MSFT	2007-03-28	27.639999389648438
5310	MSFT	2007-03-29	27.75
5311	MSFT	2007-03-30	27.8700008392334
5312	MSFT	2007-04-02	27.739999771118164
5313	MSFT	2007-04-03	27.8700008392334
5314	MSFT	2007-04-04	28.5
5315	MSFT	2007-04-05	28.549999237060547
5316	MSFT	2007-04-09	28.56999969482422
5317	MSFT	2007-04-10	28.399999618530273
5318	MSFT	2007-04-11	28.110000610351562
5319	MSFT	2007-04-12	28.540000915527344
5320	MSFT	2007-04-13	28.610000610351562
5321	MSFT	2007-04-16	28.729999542236328
5322	MSFT	2007-04-17	28.850000381469727
5323	MSFT	2007-04-18	28.600000381469727
5324	MSFT	2007-04-19	28.690000534057617
5325	MSFT	2007-04-20	29.020000457763672
5326	MSFT	2007-04-23	28.780000686645508
5327	MSFT	2007-04-24	28.790000915527344
5328	MSFT	2007-04-25	28.989999771118164
5329	MSFT	2007-04-26	29.100000381469727
5330	MSFT	2007-04-27	30.1200008392334
5331	MSFT	2007-04-30	29.940000534057617
5332	MSFT	2007-05-01	30.399999618530273
5333	MSFT	2007-05-02	30.610000610351562
5334	MSFT	2007-05-03	30.969999313354492
5335	MSFT	2007-05-04	30.559999465942383
5336	MSFT	2007-05-07	30.709999084472656
5337	MSFT	2007-05-08	30.75
5338	MSFT	2007-05-09	30.780000686645508
5339	MSFT	2007-05-10	30.579999923706055
5340	MSFT	2007-05-11	30.889999389648438
5341	MSFT	2007-05-14	30.969999313354492
5342	MSFT	2007-05-15	30.899999618530273
5343	MSFT	2007-05-16	31.06999969482422
5344	MSFT	2007-05-17	30.979999542236328
5345	MSFT	2007-05-18	30.829999923706055
5346	MSFT	2007-05-21	31.049999237060547
5347	MSFT	2007-05-22	30.690000534057617
5348	MSFT	2007-05-23	30.579999923706055
5349	MSFT	2007-05-24	30.170000076293945
5350	MSFT	2007-05-25	30.479999542236328
5351	MSFT	2007-05-29	30.790000915527344
5352	MSFT	2007-05-30	31.110000610351562
5353	MSFT	2007-05-31	30.690000534057617
5354	MSFT	2007-06-01	30.59000015258789
5355	MSFT	2007-06-04	30.719999313354492
5356	MSFT	2007-06-05	30.579999923706055
5357	MSFT	2007-06-06	30.290000915527344
5358	MSFT	2007-06-07	29.6200008392334
5359	MSFT	2007-06-08	30.049999237060547
5360	MSFT	2007-06-11	30.020000457763672
5361	MSFT	2007-06-12	29.850000381469727
5362	MSFT	2007-06-13	30.389999389648438
5363	MSFT	2007-06-14	30.520000457763672
5364	MSFT	2007-06-15	30.489999771118164
5365	MSFT	2007-06-18	30.510000228881836
5366	MSFT	2007-06-19	30.459999084472656
5367	MSFT	2007-06-20	30.010000228881836
5368	MSFT	2007-06-21	30.219999313354492
5369	MSFT	2007-06-22	29.489999771118164
5370	MSFT	2007-06-25	29.489999771118164
5371	MSFT	2007-06-26	29.520000457763672
5372	MSFT	2007-06-27	29.8700008392334
5373	MSFT	2007-06-28	29.829999923706055
5374	MSFT	2007-06-29	29.469999313354492
5375	MSFT	2007-07-02	29.739999771118164
5376	MSFT	2007-07-03	30.020000457763672
5377	MSFT	2007-07-05	29.989999771118164
5378	MSFT	2007-07-06	29.969999313354492
5379	MSFT	2007-07-09	29.8700008392334
5380	MSFT	2007-07-10	29.329999923706055
5381	MSFT	2007-07-11	29.489999771118164
5382	MSFT	2007-07-12	30.06999969482422
5383	MSFT	2007-07-13	29.81999969482422
5384	MSFT	2007-07-16	30.030000686645508
5385	MSFT	2007-07-17	30.780000686645508
5386	MSFT	2007-07-18	30.920000076293945
5387	MSFT	2007-07-19	31.510000228881836
5388	MSFT	2007-07-20	31.15999984741211
5389	MSFT	2007-07-23	31.190000534057617
5390	MSFT	2007-07-24	30.799999237060547
5391	MSFT	2007-07-25	30.709999084472656
5392	MSFT	2007-07-26	29.979999542236328
5393	MSFT	2007-07-27	29.389999389648438
5394	MSFT	2007-07-30	29.399999618530273
5395	MSFT	2007-07-31	28.989999771118164
5396	MSFT	2007-08-01	29.299999237060547
5397	MSFT	2007-08-02	29.520000457763672
5398	MSFT	2007-08-03	28.959999084472656
5399	MSFT	2007-08-06	29.540000915527344
5400	MSFT	2007-08-07	29.549999237060547
5401	MSFT	2007-08-08	30.0
5402	MSFT	2007-08-09	29.299999237060547
5403	MSFT	2007-08-10	28.709999084472656
5404	MSFT	2007-08-13	28.6299991607666
5405	MSFT	2007-08-14	28.270000457763672
5406	MSFT	2007-08-15	28.100000381469727
5407	MSFT	2007-08-16	27.809999465942383
5408	MSFT	2007-08-17	28.25
5409	MSFT	2007-08-20	28.260000228881836
5410	MSFT	2007-08-21	28.06999969482422
5411	MSFT	2007-08-22	28.219999313354492
5412	MSFT	2007-08-23	28.299999237060547
5413	MSFT	2007-08-24	28.809999465942383
5414	MSFT	2007-08-27	28.489999771118164
5415	MSFT	2007-08-28	27.93000030517578
5416	MSFT	2007-08-29	28.59000015258789
5417	MSFT	2007-08-30	28.450000762939453
5418	MSFT	2007-08-31	28.729999542236328
5419	MSFT	2007-09-04	28.809999465942383
5420	MSFT	2007-09-05	28.479999542236328
5421	MSFT	2007-09-06	28.90999984741211
5422	MSFT	2007-09-07	28.440000534057617
5423	MSFT	2007-09-10	28.479999542236328
5424	MSFT	2007-09-11	28.93000030517578
5425	MSFT	2007-09-12	28.93000030517578
5426	MSFT	2007-09-13	29.15999984741211
5427	MSFT	2007-09-14	29.040000915527344
5428	MSFT	2007-09-17	28.729999542236328
5429	MSFT	2007-09-18	28.93000030517578
5430	MSFT	2007-09-19	28.670000076293945
5431	MSFT	2007-09-20	28.420000076293945
5432	MSFT	2007-09-21	28.649999618530273
5433	MSFT	2007-09-24	29.079999923706055
5434	MSFT	2007-09-25	29.559999465942383
5435	MSFT	2007-09-26	29.5
5436	MSFT	2007-09-27	29.489999771118164
5437	MSFT	2007-09-28	29.459999084472656
5438	MSFT	2007-10-01	29.770000457763672
5439	MSFT	2007-10-02	29.700000762939453
5440	MSFT	2007-10-03	29.450000762939453
5441	MSFT	2007-10-04	29.709999084472656
5442	MSFT	2007-10-05	29.84000015258789
5443	MSFT	2007-10-08	29.84000015258789
5444	MSFT	2007-10-09	30.100000381469727
5445	MSFT	2007-10-10	30.229999542236328
5446	MSFT	2007-10-11	29.90999984741211
5447	MSFT	2007-10-12	30.170000076293945
5448	MSFT	2007-10-15	30.040000915527344
5449	MSFT	2007-10-16	30.31999969482422
5450	MSFT	2007-10-17	31.079999923706055
5451	MSFT	2007-10-18	31.15999984741211
5452	MSFT	2007-10-19	30.170000076293945
5453	MSFT	2007-10-22	30.510000228881836
5454	MSFT	2007-10-23	30.899999618530273
5455	MSFT	2007-10-24	31.25
5456	MSFT	2007-10-25	31.989999771118164
5457	MSFT	2007-10-26	35.029998779296875
5458	MSFT	2007-10-29	34.56999969482422
5459	MSFT	2007-10-30	35.56999969482422
5460	MSFT	2007-10-31	36.810001373291016
5461	MSFT	2007-11-01	37.060001373291016
5462	MSFT	2007-11-02	37.060001373291016
5463	MSFT	2007-11-05	36.72999954223633
5464	MSFT	2007-11-06	36.40999984741211
5465	MSFT	2007-11-07	35.52000045776367
5466	MSFT	2007-11-08	34.7400016784668
5467	MSFT	2007-11-09	33.72999954223633
5468	MSFT	2007-11-12	33.380001068115234
5469	MSFT	2007-11-13	34.459999084472656
5470	MSFT	2007-11-14	33.93000030517578
5471	MSFT	2007-11-15	33.7599983215332
5472	MSFT	2007-11-16	34.09000015258789
5473	MSFT	2007-11-19	33.959999084472656
5474	MSFT	2007-11-20	34.58000183105469
5475	MSFT	2007-11-21	34.22999954223633
5476	MSFT	2007-11-23	34.11000061035156
5477	MSFT	2007-11-26	32.970001220703125
5478	MSFT	2007-11-27	33.060001373291016
5479	MSFT	2007-11-28	33.70000076293945
5480	MSFT	2007-11-29	33.59000015258789
5481	MSFT	2007-11-30	33.599998474121094
5482	MSFT	2007-12-03	32.91999816894531
5483	MSFT	2007-12-04	32.77000045776367
5484	MSFT	2007-12-05	34.150001525878906
5485	MSFT	2007-12-06	34.54999923706055
5486	MSFT	2007-12-07	34.529998779296875
5487	MSFT	2007-12-10	34.7599983215332
5488	MSFT	2007-12-11	34.099998474121094
5489	MSFT	2007-12-12	34.470001220703125
5490	MSFT	2007-12-13	35.220001220703125
5491	MSFT	2007-12-14	35.310001373291016
5492	MSFT	2007-12-17	34.38999938964844
5493	MSFT	2007-12-18	34.7400016784668
5494	MSFT	2007-12-19	34.790000915527344
5495	MSFT	2007-12-20	35.52000045776367
5496	MSFT	2007-12-21	36.060001373291016
5497	MSFT	2007-12-24	36.58000183105469
5498	MSFT	2007-12-26	36.61000061035156
5499	MSFT	2007-12-27	35.970001220703125
5500	MSFT	2007-12-28	36.119998931884766
5501	MSFT	2007-12-31	35.599998474121094
5502	MSFT	2008-01-02	35.220001220703125
5503	MSFT	2008-01-03	35.369998931884766
5504	MSFT	2008-01-04	34.380001068115234
5505	MSFT	2008-01-07	34.61000061035156
5506	MSFT	2008-01-08	33.45000076293945
5507	MSFT	2008-01-09	34.439998626708984
5508	MSFT	2008-01-10	34.33000183105469
5509	MSFT	2008-01-11	33.90999984741211
5510	MSFT	2008-01-14	34.38999938964844
5511	MSFT	2008-01-15	34.0
5512	MSFT	2008-01-16	33.22999954223633
5513	MSFT	2008-01-17	33.11000061035156
5514	MSFT	2008-01-18	33.0099983215332
5515	MSFT	2008-01-22	31.959999084472656
5516	MSFT	2008-01-23	31.93000030517578
5517	MSFT	2008-01-24	33.25
5518	MSFT	2008-01-25	32.939998626708984
5519	MSFT	2008-01-28	32.720001220703125
5520	MSFT	2008-01-29	32.599998474121094
5521	MSFT	2008-01-30	32.20000076293945
5522	MSFT	2008-01-31	32.599998474121094
5523	MSFT	2008-02-01	30.450000762939453
5524	MSFT	2008-02-04	30.190000534057617
5525	MSFT	2008-02-05	29.06999969482422
5526	MSFT	2008-02-06	28.520000457763672
5527	MSFT	2008-02-07	28.1200008392334
5528	MSFT	2008-02-08	28.559999465942383
5529	MSFT	2008-02-11	28.209999084472656
5530	MSFT	2008-02-12	28.34000015258789
5531	MSFT	2008-02-13	28.959999084472656
5532	MSFT	2008-02-14	28.5
5533	MSFT	2008-02-15	28.420000076293945
5534	MSFT	2008-02-19	28.170000076293945
5535	MSFT	2008-02-20	28.219999313354492
5536	MSFT	2008-02-21	28.100000381469727
5537	MSFT	2008-02-22	27.68000030517578
5538	MSFT	2008-02-25	27.84000015258789
5539	MSFT	2008-02-26	28.3799991607666
5540	MSFT	2008-02-27	28.260000228881836
5541	MSFT	2008-02-28	27.93000030517578
5542	MSFT	2008-02-29	27.200000762939453
5543	MSFT	2008-03-03	26.989999771118164
5544	MSFT	2008-03-04	27.59000015258789
5545	MSFT	2008-03-05	28.1200008392334
5546	MSFT	2008-03-06	27.56999969482422
5547	MSFT	2008-03-07	27.8700008392334
5548	MSFT	2008-03-10	28.049999237060547
5549	MSFT	2008-03-11	29.280000686645508
5550	MSFT	2008-03-12	28.6299991607666
5551	MSFT	2008-03-13	28.6200008392334
5552	MSFT	2008-03-14	27.959999084472656
5553	MSFT	2008-03-17	28.299999237060547
5554	MSFT	2008-03-18	29.420000076293945
5555	MSFT	2008-03-19	28.6200008392334
5556	MSFT	2008-03-20	29.18000030517578
5557	MSFT	2008-03-24	29.170000076293945
5558	MSFT	2008-03-25	29.139999389648438
5559	MSFT	2008-03-26	28.559999465942383
5560	MSFT	2008-03-27	28.049999237060547
5561	MSFT	2008-03-28	27.90999984741211
5562	MSFT	2008-03-31	28.3799991607666
5563	MSFT	2008-04-01	29.5
5564	MSFT	2008-04-02	29.15999984741211
5565	MSFT	2008-04-03	29.0
5566	MSFT	2008-04-04	29.15999984741211
5567	MSFT	2008-04-07	29.15999984741211
5568	MSFT	2008-04-08	28.75
5569	MSFT	2008-04-09	28.889999389648438
5570	MSFT	2008-04-10	29.110000610351562
5571	MSFT	2008-04-11	28.280000686645508
5572	MSFT	2008-04-14	28.059999465942383
5573	MSFT	2008-04-15	28.25
5574	MSFT	2008-04-16	28.950000762939453
5575	MSFT	2008-04-17	29.219999313354492
5576	MSFT	2008-04-18	30.0
5577	MSFT	2008-04-21	30.420000076293945
5578	MSFT	2008-04-22	30.25
5579	MSFT	2008-04-23	31.450000762939453
5580	MSFT	2008-04-24	31.799999237060547
5581	MSFT	2008-04-25	29.829999923706055
5582	MSFT	2008-04-28	28.989999771118164
5583	MSFT	2008-04-29	28.639999389648438
5584	MSFT	2008-04-30	28.520000457763672
5585	MSFT	2008-05-01	29.399999618530273
5586	MSFT	2008-05-02	29.239999771118164
5587	MSFT	2008-05-05	29.079999923706055
5588	MSFT	2008-05-06	29.700000762939453
5589	MSFT	2008-05-07	29.209999084472656
5590	MSFT	2008-05-08	29.270000457763672
5591	MSFT	2008-05-09	29.389999389648438
5592	MSFT	2008-05-12	29.989999771118164
5593	MSFT	2008-05-13	29.780000686645508
5594	MSFT	2008-05-14	29.93000030517578
5595	MSFT	2008-05-15	30.450000762939453
5596	MSFT	2008-05-16	29.989999771118164
5597	MSFT	2008-05-19	29.459999084472656
5598	MSFT	2008-05-20	28.760000228881836
5599	MSFT	2008-05-21	28.25
5600	MSFT	2008-05-22	28.469999313354492
5601	MSFT	2008-05-23	28.049999237060547
5602	MSFT	2008-05-27	28.440000534057617
5603	MSFT	2008-05-28	28.18000030517578
5604	MSFT	2008-05-29	28.309999465942383
5605	MSFT	2008-05-30	28.31999969482422
5606	MSFT	2008-06-02	27.799999237060547
5607	MSFT	2008-06-03	27.309999465942383
5608	MSFT	2008-06-04	27.540000915527344
5609	MSFT	2008-06-05	28.299999237060547
5610	MSFT	2008-06-06	27.489999771118164
5611	MSFT	2008-06-09	27.709999084472656
5612	MSFT	2008-06-10	27.889999389648438
5613	MSFT	2008-06-11	27.1200008392334
5614	MSFT	2008-06-12	28.239999771118164
5615	MSFT	2008-06-13	29.06999969482422
5616	MSFT	2008-06-16	28.93000030517578
5617	MSFT	2008-06-17	28.799999237060547
5618	MSFT	2008-06-18	28.459999084472656
5619	MSFT	2008-06-19	28.93000030517578
5620	MSFT	2008-06-20	28.229999542236328
5621	MSFT	2008-06-23	27.969999313354492
5622	MSFT	2008-06-24	27.729999542236328
5623	MSFT	2008-06-25	28.350000381469727
5624	MSFT	2008-06-26	27.75
5625	MSFT	2008-06-27	27.6299991607666
5626	MSFT	2008-06-30	27.510000228881836
5627	MSFT	2008-07-01	26.8700008392334
5628	MSFT	2008-07-02	25.8799991607666
5629	MSFT	2008-07-03	25.979999542236328
5630	MSFT	2008-07-07	26.030000686645508
5631	MSFT	2008-07-08	25.850000381469727
5632	MSFT	2008-07-09	25.229999542236328
5633	MSFT	2008-07-10	25.450000762939453
5634	MSFT	2008-07-11	25.25
5635	MSFT	2008-07-14	25.149999618530273
5636	MSFT	2008-07-15	26.149999618530273
5637	MSFT	2008-07-16	27.260000228881836
5638	MSFT	2008-07-17	27.520000457763672
5639	MSFT	2008-07-18	25.860000610351562
5640	MSFT	2008-07-21	25.639999389648438
5641	MSFT	2008-07-22	25.799999237060547
5642	MSFT	2008-07-23	26.43000030517578
5643	MSFT	2008-07-24	25.440000534057617
5644	MSFT	2008-07-25	26.15999984741211
5645	MSFT	2008-07-28	25.5
5646	MSFT	2008-07-29	26.110000610351562
5647	MSFT	2008-07-30	26.229999542236328
5648	MSFT	2008-07-31	25.719999313354492
5649	MSFT	2008-08-01	25.440000534057617
5650	MSFT	2008-08-04	25.280000686645508
5651	MSFT	2008-08-05	26.209999084472656
5652	MSFT	2008-08-06	27.020000457763672
5653	MSFT	2008-08-07	27.389999389648438
5654	MSFT	2008-08-08	28.1299991607666
5655	MSFT	2008-08-11	27.899999618530273
5656	MSFT	2008-08-12	28.1200008392334
5657	MSFT	2008-08-13	27.90999984741211
5658	MSFT	2008-08-14	27.90999984741211
5659	MSFT	2008-08-15	27.809999465942383
5660	MSFT	2008-08-18	27.690000534057617
5661	MSFT	2008-08-19	27.31999969482422
5662	MSFT	2008-08-20	27.290000915527344
5663	MSFT	2008-08-21	27.18000030517578
5664	MSFT	2008-08-22	27.84000015258789
5665	MSFT	2008-08-25	27.65999984741211
5666	MSFT	2008-08-26	27.270000457763672
5667	MSFT	2008-08-27	27.559999465942383
5668	MSFT	2008-08-28	27.940000534057617
5669	MSFT	2008-08-29	27.290000915527344
5670	MSFT	2008-09-02	27.100000381469727
5671	MSFT	2008-09-03	26.899999618530273
5672	MSFT	2008-09-04	26.350000381469727
5673	MSFT	2008-09-05	25.649999618530273
5674	MSFT	2008-09-08	26.1200008392334
5675	MSFT	2008-09-09	26.100000381469727
5676	MSFT	2008-09-10	26.440000534057617
5677	MSFT	2008-09-11	27.34000015258789
5678	MSFT	2008-09-12	27.6200008392334
5679	MSFT	2008-09-15	26.81999969482422
5680	MSFT	2008-09-16	25.989999771118164
5681	MSFT	2008-09-17	24.56999969482422
5682	MSFT	2008-09-18	25.260000228881836
5683	MSFT	2008-09-19	25.15999984741211
5684	MSFT	2008-09-22	25.399999618530273
5685	MSFT	2008-09-23	25.440000534057617
5686	MSFT	2008-09-24	25.719999313354492
5687	MSFT	2008-09-25	26.610000610351562
5688	MSFT	2008-09-26	27.399999618530273
5689	MSFT	2008-09-29	25.010000228881836
5690	MSFT	2008-09-30	26.690000534057617
5691	MSFT	2008-10-01	26.479999542236328
5692	MSFT	2008-10-02	26.25
5693	MSFT	2008-10-03	26.31999969482422
5694	MSFT	2008-10-06	24.90999984741211
5695	MSFT	2008-10-07	23.229999542236328
5696	MSFT	2008-10-08	23.010000228881836
5697	MSFT	2008-10-09	22.299999237060547
5698	MSFT	2008-10-10	21.5
5699	MSFT	2008-10-13	25.5
5700	MSFT	2008-10-14	24.100000381469727
5701	MSFT	2008-10-15	22.65999984741211
5702	MSFT	2008-10-16	24.190000534057617
5703	MSFT	2008-10-17	23.93000030517578
5704	MSFT	2008-10-20	24.719999313354492
5705	MSFT	2008-10-21	23.360000610351562
5706	MSFT	2008-10-22	21.530000686645508
5707	MSFT	2008-10-23	22.31999969482422
5708	MSFT	2008-10-24	21.959999084472656
5709	MSFT	2008-10-27	21.18000030517578
5710	MSFT	2008-10-28	23.100000381469727
5711	MSFT	2008-10-29	23.0
5712	MSFT	2008-10-30	22.6299991607666
5713	MSFT	2008-10-31	22.329999923706055
5714	MSFT	2008-11-03	22.6200008392334
5715	MSFT	2008-11-04	23.530000686645508
5716	MSFT	2008-11-05	22.079999923706055
5717	MSFT	2008-11-06	20.8799991607666
5718	MSFT	2008-11-07	21.5
5719	MSFT	2008-11-10	21.299999237060547
5720	MSFT	2008-11-11	21.200000762939453
5721	MSFT	2008-11-12	20.299999237060547
5722	MSFT	2008-11-13	21.25
5723	MSFT	2008-11-14	20.059999465942383
5724	MSFT	2008-11-17	19.31999969482422
5725	MSFT	2008-11-18	19.6200008392334
5726	MSFT	2008-11-19	18.290000915527344
5727	MSFT	2008-11-20	17.530000686645508
5728	MSFT	2008-11-21	19.68000030517578
5729	MSFT	2008-11-24	20.690000534057617
5730	MSFT	2008-11-25	19.989999771118164
5731	MSFT	2008-11-26	20.489999771118164
5732	MSFT	2008-11-28	20.219999313354492
5733	MSFT	2008-12-01	18.610000610351562
5734	MSFT	2008-12-02	19.149999618530273
5735	MSFT	2008-12-03	19.8700008392334
5736	MSFT	2008-12-04	19.110000610351562
5737	MSFT	2008-12-05	19.8700008392334
5738	MSFT	2008-12-08	21.010000228881836
5739	MSFT	2008-12-09	20.600000381469727
5740	MSFT	2008-12-10	20.610000610351562
5741	MSFT	2008-12-11	19.450000762939453
5742	MSFT	2008-12-12	19.360000610351562
5743	MSFT	2008-12-15	19.040000915527344
5744	MSFT	2008-12-16	20.110000610351562
5745	MSFT	2008-12-17	19.65999984741211
5746	MSFT	2008-12-18	19.299999237060547
5747	MSFT	2008-12-19	19.1200008392334
5748	MSFT	2008-12-22	19.18000030517578
5749	MSFT	2008-12-23	19.280000686645508
5750	MSFT	2008-12-24	19.170000076293945
5751	MSFT	2008-12-26	19.1299991607666
5752	MSFT	2008-12-29	18.959999084472656
5753	MSFT	2008-12-30	19.34000015258789
5754	MSFT	2008-12-31	19.440000534057617
5755	MSFT	2009-01-02	20.329999923706055
5756	MSFT	2009-01-05	20.520000457763672
5757	MSFT	2009-01-06	20.760000228881836
5758	MSFT	2009-01-07	19.510000228881836
5759	MSFT	2009-01-08	20.1200008392334
5760	MSFT	2009-01-09	19.520000457763672
5761	MSFT	2009-01-12	19.469999313354492
5762	MSFT	2009-01-13	19.81999969482422
5763	MSFT	2009-01-14	19.09000015258789
5764	MSFT	2009-01-15	19.239999771118164
5765	MSFT	2009-01-16	19.709999084472656
5766	MSFT	2009-01-20	18.479999542236328
5767	MSFT	2009-01-21	19.3799991607666
5768	MSFT	2009-01-22	17.110000610351562
5769	MSFT	2009-01-23	17.200000762939453
5770	MSFT	2009-01-26	17.6299991607666
5771	MSFT	2009-01-27	17.65999984741211
5772	MSFT	2009-01-28	18.040000915527344
5773	MSFT	2009-01-29	17.59000015258789
5774	MSFT	2009-01-30	17.100000381469727
5775	MSFT	2009-02-02	17.829999923706055
5776	MSFT	2009-02-03	18.5
5777	MSFT	2009-02-04	18.6299991607666
5778	MSFT	2009-02-05	19.040000915527344
5779	MSFT	2009-02-06	19.65999984741211
5780	MSFT	2009-02-09	19.440000534057617
5781	MSFT	2009-02-10	18.799999237060547
5782	MSFT	2009-02-11	19.209999084472656
5783	MSFT	2009-02-12	19.260000228881836
5784	MSFT	2009-02-13	19.09000015258789
5785	MSFT	2009-02-17	18.09000015258789
5786	MSFT	2009-02-18	18.1200008392334
5787	MSFT	2009-02-19	17.90999984741211
5788	MSFT	2009-02-20	18.0
5789	MSFT	2009-02-23	17.209999084472656
5790	MSFT	2009-02-24	17.170000076293945
5791	MSFT	2009-02-25	16.959999084472656
5792	MSFT	2009-02-26	16.420000076293945
5793	MSFT	2009-02-27	16.149999618530273
5794	MSFT	2009-03-02	15.789999961853027
5795	MSFT	2009-03-03	15.880000114440918
5796	MSFT	2009-03-04	16.1200008392334
5797	MSFT	2009-03-05	15.270000457763672
5798	MSFT	2009-03-06	15.279999732971191
5799	MSFT	2009-03-09	15.149999618530273
5800	MSFT	2009-03-10	16.479999542236328
5801	MSFT	2009-03-11	17.110000610351562
5802	MSFT	2009-03-12	17.010000228881836
5803	MSFT	2009-03-13	16.649999618530273
5804	MSFT	2009-03-16	16.25
5805	MSFT	2009-03-17	16.899999618530273
5806	MSFT	2009-03-18	16.959999084472656
5807	MSFT	2009-03-19	17.139999389648438
5808	MSFT	2009-03-20	17.059999465942383
5809	MSFT	2009-03-23	18.329999923706055
5810	MSFT	2009-03-24	17.93000030517578
5811	MSFT	2009-03-25	17.8799991607666
5812	MSFT	2009-03-26	18.829999923706055
5813	MSFT	2009-03-27	18.1299991607666
5814	MSFT	2009-03-30	17.479999542236328
5815	MSFT	2009-03-31	18.3700008392334
5816	MSFT	2009-04-01	19.309999465942383
5817	MSFT	2009-04-02	19.290000915527344
5818	MSFT	2009-04-03	18.75
5819	MSFT	2009-04-06	18.760000228881836
5820	MSFT	2009-04-07	18.760000228881836
5821	MSFT	2009-04-08	19.190000534057617
5822	MSFT	2009-04-09	19.670000076293945
5823	MSFT	2009-04-13	19.59000015258789
5824	MSFT	2009-04-14	19.350000381469727
5825	MSFT	2009-04-15	18.829999923706055
5826	MSFT	2009-04-16	19.760000228881836
5827	MSFT	2009-04-17	19.200000762939453
5828	MSFT	2009-04-20	18.610000610351562
5829	MSFT	2009-04-21	18.969999313354492
5830	MSFT	2009-04-22	18.780000686645508
5831	MSFT	2009-04-23	18.920000076293945
5832	MSFT	2009-04-24	20.90999984741211
5833	MSFT	2009-04-27	20.399999618530273
5834	MSFT	2009-04-28	19.93000030517578
5835	MSFT	2009-04-29	20.25
5836	MSFT	2009-04-30	20.260000228881836
5837	MSFT	2009-05-01	20.239999771118164
5838	MSFT	2009-05-04	20.190000534057617
5839	MSFT	2009-05-05	19.790000915527344
5840	MSFT	2009-05-06	19.790000915527344
5841	MSFT	2009-05-07	19.31999969482422
5842	MSFT	2009-05-08	19.420000076293945
5843	MSFT	2009-05-11	19.31999969482422
5844	MSFT	2009-05-12	19.889999389648438
5845	MSFT	2009-05-13	19.75
5846	MSFT	2009-05-14	20.059999465942383
5847	MSFT	2009-05-15	20.219999313354492
5848	MSFT	2009-05-18	20.600000381469727
5849	MSFT	2009-05-19	20.309999465942383
5850	MSFT	2009-05-20	20.3799991607666
5851	MSFT	2009-05-21	19.81999969482422
5852	MSFT	2009-05-22	19.75
5853	MSFT	2009-05-26	20.34000015258789
5854	MSFT	2009-05-27	20.1299991607666
5855	MSFT	2009-05-28	20.450000762939453
5856	MSFT	2009-05-29	20.889999389648438
5857	MSFT	2009-06-01	21.399999618530273
5858	MSFT	2009-06-02	21.399999618530273
5859	MSFT	2009-06-03	21.729999542236328
5860	MSFT	2009-06-04	21.829999923706055
5861	MSFT	2009-06-05	22.139999389648438
5862	MSFT	2009-06-08	22.049999237060547
5863	MSFT	2009-06-09	22.079999923706055
5864	MSFT	2009-06-10	22.549999237060547
5865	MSFT	2009-06-11	22.829999923706055
5866	MSFT	2009-06-12	23.329999923706055
5867	MSFT	2009-06-15	23.420000076293945
5868	MSFT	2009-06-16	23.450000762939453
5869	MSFT	2009-06-17	23.68000030517578
5870	MSFT	2009-06-18	23.5
5871	MSFT	2009-06-19	24.06999969482422
5872	MSFT	2009-06-22	23.280000686645508
5873	MSFT	2009-06-23	23.34000015258789
5874	MSFT	2009-06-24	23.469999313354492
5875	MSFT	2009-06-25	23.790000915527344
5876	MSFT	2009-06-26	23.350000381469727
5877	MSFT	2009-06-29	23.860000610351562
5878	MSFT	2009-06-30	23.770000457763672
5879	MSFT	2009-07-01	24.040000915527344
5880	MSFT	2009-07-02	23.3700008392334
5881	MSFT	2009-07-06	23.200000762939453
5882	MSFT	2009-07-07	22.530000686645508
5883	MSFT	2009-07-08	22.559999465942383
5884	MSFT	2009-07-09	22.440000534057617
5885	MSFT	2009-07-10	22.389999389648438
5886	MSFT	2009-07-13	23.229999542236328
5887	MSFT	2009-07-14	23.110000610351562
5888	MSFT	2009-07-15	24.1200008392334
5889	MSFT	2009-07-16	24.440000534057617
5890	MSFT	2009-07-17	24.290000915527344
5891	MSFT	2009-07-20	24.530000686645508
5892	MSFT	2009-07-21	24.829999923706055
5893	MSFT	2009-07-22	24.799999237060547
5894	MSFT	2009-07-23	25.559999465942383
5895	MSFT	2009-07-24	23.450000762939453
5896	MSFT	2009-07-27	23.110000610351562
5897	MSFT	2009-07-28	23.469999313354492
5898	MSFT	2009-07-29	23.799999237060547
5899	MSFT	2009-07-30	23.809999465942383
5900	MSFT	2009-07-31	23.520000457763672
5901	MSFT	2009-08-03	23.829999923706055
5902	MSFT	2009-08-04	23.770000457763672
5903	MSFT	2009-08-05	23.809999465942383
5904	MSFT	2009-08-06	23.459999084472656
5905	MSFT	2009-08-07	23.559999465942383
5906	MSFT	2009-08-10	23.420000076293945
5907	MSFT	2009-08-11	23.1299991607666
5908	MSFT	2009-08-12	23.530000686645508
5909	MSFT	2009-08-13	23.6200008392334
5910	MSFT	2009-08-14	23.690000534057617
5911	MSFT	2009-08-17	23.25
5912	MSFT	2009-08-18	23.579999923706055
5913	MSFT	2009-08-19	23.649999618530273
5914	MSFT	2009-08-20	23.670000076293945
5915	MSFT	2009-08-21	24.40999984741211
5916	MSFT	2009-08-24	24.639999389648438
5917	MSFT	2009-08-25	24.639999389648438
5918	MSFT	2009-08-26	24.549999237060547
5919	MSFT	2009-08-27	24.690000534057617
5920	MSFT	2009-08-28	24.68000030517578
5921	MSFT	2009-08-31	24.649999618530273
5922	MSFT	2009-09-01	24.0
5923	MSFT	2009-09-02	23.860000610351562
5924	MSFT	2009-09-03	24.110000610351562
5925	MSFT	2009-09-04	24.6200008392334
5926	MSFT	2009-09-08	24.81999969482422
5927	MSFT	2009-09-09	24.780000686645508
5928	MSFT	2009-09-10	25.0
5929	MSFT	2009-09-11	24.860000610351562
5930	MSFT	2009-09-14	25.0
5931	MSFT	2009-09-15	25.200000762939453
5932	MSFT	2009-09-16	25.200000762939453
5933	MSFT	2009-09-17	25.299999237060547
5934	MSFT	2009-09-18	25.260000228881836
5935	MSFT	2009-09-21	25.299999237060547
5936	MSFT	2009-09-22	25.770000457763672
5937	MSFT	2009-09-23	25.709999084472656
5938	MSFT	2009-09-24	25.940000534057617
5939	MSFT	2009-09-25	25.549999237060547
5940	MSFT	2009-09-28	25.829999923706055
5941	MSFT	2009-09-29	25.75
5942	MSFT	2009-09-30	25.719999313354492
5943	MSFT	2009-10-01	24.8799991607666
5944	MSFT	2009-10-02	24.959999084472656
5945	MSFT	2009-10-05	24.639999389648438
5946	MSFT	2009-10-06	25.110000610351562
5947	MSFT	2009-10-07	25.100000381469727
5948	MSFT	2009-10-08	25.670000076293945
5949	MSFT	2009-10-09	25.549999237060547
5950	MSFT	2009-10-12	25.719999313354492
5951	MSFT	2009-10-13	25.809999465942383
5952	MSFT	2009-10-14	25.959999084472656
5953	MSFT	2009-10-15	26.709999084472656
5954	MSFT	2009-10-16	26.5
5955	MSFT	2009-10-19	26.360000610351562
5956	MSFT	2009-10-20	26.3700008392334
5957	MSFT	2009-10-21	26.579999923706055
5958	MSFT	2009-10-22	26.59000015258789
5959	MSFT	2009-10-23	28.020000457763672
5960	MSFT	2009-10-26	28.68000030517578
5961	MSFT	2009-10-27	28.59000015258789
5962	MSFT	2009-10-28	28.020000457763672
5963	MSFT	2009-10-29	28.219999313354492
5964	MSFT	2009-10-30	27.729999542236328
5965	MSFT	2009-11-02	27.8799991607666
5966	MSFT	2009-11-03	27.530000686645508
5967	MSFT	2009-11-04	28.059999465942383
5968	MSFT	2009-11-05	28.469999313354492
5969	MSFT	2009-11-06	28.520000457763672
5970	MSFT	2009-11-09	28.989999771118164
5971	MSFT	2009-11-10	29.010000228881836
5972	MSFT	2009-11-11	29.1200008392334
5973	MSFT	2009-11-12	29.360000610351562
5974	MSFT	2009-11-13	29.6299991607666
5975	MSFT	2009-11-16	29.540000915527344
5976	MSFT	2009-11-17	30.0
5977	MSFT	2009-11-18	30.110000610351562
5978	MSFT	2009-11-19	29.780000686645508
5979	MSFT	2009-11-20	29.6200008392334
5980	MSFT	2009-11-23	29.940000534057617
5981	MSFT	2009-11-24	29.90999984741211
5982	MSFT	2009-11-25	29.790000915527344
5983	MSFT	2009-11-27	29.219999313354492
5984	MSFT	2009-11-30	29.40999984741211
5985	MSFT	2009-12-01	30.010000228881836
5986	MSFT	2009-12-02	29.780000686645508
5987	MSFT	2009-12-03	29.829999923706055
5988	MSFT	2009-12-04	29.979999542236328
5989	MSFT	2009-12-07	29.790000915527344
5990	MSFT	2009-12-08	29.56999969482422
5991	MSFT	2009-12-09	29.709999084472656
5992	MSFT	2009-12-10	29.8700008392334
5993	MSFT	2009-12-11	29.850000381469727
5994	MSFT	2009-12-14	30.110000610351562
5995	MSFT	2009-12-15	30.020000457763672
5996	MSFT	2009-12-16	30.100000381469727
5997	MSFT	2009-12-17	29.600000381469727
5998	MSFT	2009-12-18	30.360000610351562
5999	MSFT	2009-12-21	30.520000457763672
6000	MSFT	2009-12-22	30.81999969482422
6001	MSFT	2009-12-23	30.920000076293945
6002	MSFT	2009-12-24	31.0
6003	MSFT	2009-12-28	31.170000076293945
6004	MSFT	2009-12-29	31.389999389648438
6005	MSFT	2009-12-30	30.959999084472656
6006	MSFT	2009-12-31	30.479999542236328
6007	MSFT	2010-01-04	30.950000762939453
6008	MSFT	2010-01-05	30.959999084472656
6009	MSFT	2010-01-06	30.770000457763672
6010	MSFT	2010-01-07	30.450000762939453
6011	MSFT	2010-01-08	30.65999984741211
6012	MSFT	2010-01-11	30.270000457763672
6013	MSFT	2010-01-12	30.06999969482422
6014	MSFT	2010-01-13	30.350000381469727
6015	MSFT	2010-01-14	30.959999084472656
6016	MSFT	2010-01-15	30.860000610351562
6017	MSFT	2010-01-19	31.100000381469727
6018	MSFT	2010-01-20	30.59000015258789
6019	MSFT	2010-01-21	30.010000228881836
6020	MSFT	2010-01-22	28.959999084472656
6021	MSFT	2010-01-25	29.31999969482422
6022	MSFT	2010-01-26	29.5
6023	MSFT	2010-01-27	29.670000076293945
6024	MSFT	2010-01-28	29.15999984741211
6025	MSFT	2010-01-29	28.18000030517578
6026	MSFT	2010-02-01	28.40999984741211
6027	MSFT	2010-02-02	28.459999084472656
6028	MSFT	2010-02-03	28.6299991607666
6029	MSFT	2010-02-04	27.84000015258789
6030	MSFT	2010-02-05	28.020000457763672
6031	MSFT	2010-02-08	27.719999313354492
6032	MSFT	2010-02-09	28.010000228881836
6033	MSFT	2010-02-10	27.989999771118164
6034	MSFT	2010-02-11	28.1200008392334
6035	MSFT	2010-02-12	27.93000030517578
6036	MSFT	2010-02-16	28.350000381469727
6037	MSFT	2010-02-17	28.59000015258789
6038	MSFT	2010-02-18	28.969999313354492
6039	MSFT	2010-02-19	28.770000457763672
6040	MSFT	2010-02-22	28.729999542236328
6041	MSFT	2010-02-23	28.329999923706055
6042	MSFT	2010-02-24	28.6299991607666
6043	MSFT	2010-02-25	28.600000381469727
6044	MSFT	2010-02-26	28.670000076293945
6045	MSFT	2010-03-01	29.020000457763672
6046	MSFT	2010-03-02	28.459999084472656
6047	MSFT	2010-03-03	28.459999084472656
6048	MSFT	2010-03-04	28.6299991607666
6049	MSFT	2010-03-05	28.59000015258789
6050	MSFT	2010-03-08	28.6299991607666
6051	MSFT	2010-03-09	28.799999237060547
6052	MSFT	2010-03-10	28.969999313354492
6053	MSFT	2010-03-11	29.18000030517578
6054	MSFT	2010-03-12	29.270000457763672
6055	MSFT	2010-03-15	29.290000915527344
6056	MSFT	2010-03-16	29.3700008392334
6057	MSFT	2010-03-17	29.6299991607666
6058	MSFT	2010-03-18	29.610000610351562
6059	MSFT	2010-03-19	29.59000015258789
6060	MSFT	2010-03-22	29.600000381469727
6061	MSFT	2010-03-23	29.8799991607666
6062	MSFT	2010-03-24	29.649999618530273
6063	MSFT	2010-03-25	30.010000228881836
6064	MSFT	2010-03-26	29.65999984741211
6065	MSFT	2010-03-29	29.59000015258789
6066	MSFT	2010-03-30	29.770000457763672
6067	MSFT	2010-03-31	29.290000915527344
6068	MSFT	2010-04-01	29.15999984741211
6069	MSFT	2010-04-05	29.270000457763672
6070	MSFT	2010-04-06	29.31999969482422
6071	MSFT	2010-04-07	29.350000381469727
6072	MSFT	2010-04-08	29.920000076293945
6073	MSFT	2010-04-09	30.34000015258789
6074	MSFT	2010-04-12	30.31999969482422
6075	MSFT	2010-04-13	30.450000762939453
6076	MSFT	2010-04-14	30.81999969482422
6077	MSFT	2010-04-15	30.8700008392334
6078	MSFT	2010-04-16	30.670000076293945
6079	MSFT	2010-04-19	31.040000915527344
6080	MSFT	2010-04-20	31.360000610351562
6081	MSFT	2010-04-21	31.329999923706055
6082	MSFT	2010-04-22	31.389999389648438
6083	MSFT	2010-04-23	30.959999084472656
6084	MSFT	2010-04-26	31.110000610351562
6085	MSFT	2010-04-27	30.850000381469727
6086	MSFT	2010-04-28	30.90999984741211
6087	MSFT	2010-04-29	31.0
6088	MSFT	2010-04-30	30.540000915527344
6089	MSFT	2010-05-03	30.860000610351562
6090	MSFT	2010-05-04	30.1299991607666
6091	MSFT	2010-05-05	29.850000381469727
6092	MSFT	2010-05-06	28.979999542236328
6093	MSFT	2010-05-07	28.209999084472656
6094	MSFT	2010-05-10	28.940000534057617
6095	MSFT	2010-05-11	28.8799991607666
6096	MSFT	2010-05-12	29.440000534057617
6097	MSFT	2010-05-13	29.239999771118164
6098	MSFT	2010-05-14	28.93000030517578
6099	MSFT	2010-05-17	28.940000534057617
6100	MSFT	2010-05-18	28.600000381469727
6101	MSFT	2010-05-19	28.239999771118164
6102	MSFT	2010-05-20	27.110000610351562
6103	MSFT	2010-05-21	26.84000015258789
6104	MSFT	2010-05-24	26.270000457763672
6105	MSFT	2010-05-25	26.06999969482422
6106	MSFT	2010-05-26	25.010000228881836
6107	MSFT	2010-05-27	26.0
6108	MSFT	2010-05-28	25.799999237060547
6109	MSFT	2010-06-01	25.889999389648438
6110	MSFT	2010-06-02	26.459999084472656
6111	MSFT	2010-06-03	26.860000610351562
6112	MSFT	2010-06-04	25.790000915527344
6113	MSFT	2010-06-07	25.290000915527344
6114	MSFT	2010-06-08	25.110000610351562
6115	MSFT	2010-06-09	24.790000915527344
6116	MSFT	2010-06-10	25.0
6117	MSFT	2010-06-11	25.65999984741211
6118	MSFT	2010-06-14	25.5
6119	MSFT	2010-06-15	26.579999923706055
6120	MSFT	2010-06-16	26.31999969482422
6121	MSFT	2010-06-17	26.3700008392334
6122	MSFT	2010-06-18	26.440000534057617
6123	MSFT	2010-06-21	25.950000762939453
6124	MSFT	2010-06-22	25.770000457763672
6125	MSFT	2010-06-23	25.309999465942383
6126	MSFT	2010-06-24	25.0
6127	MSFT	2010-06-25	24.530000686645508
6128	MSFT	2010-06-28	24.309999465942383
6129	MSFT	2010-06-29	23.309999465942383
6130	MSFT	2010-06-30	23.010000228881836
6131	MSFT	2010-07-01	23.15999984741211
6132	MSFT	2010-07-02	23.270000457763672
6133	MSFT	2010-07-06	23.81999969482422
6134	MSFT	2010-07-07	24.299999237060547
6135	MSFT	2010-07-08	24.40999984741211
6136	MSFT	2010-07-09	24.270000457763672
6137	MSFT	2010-07-12	24.829999923706055
6138	MSFT	2010-07-13	25.1299991607666
6139	MSFT	2010-07-14	25.440000534057617
6140	MSFT	2010-07-15	25.510000228881836
6141	MSFT	2010-07-16	24.889999389648438
6142	MSFT	2010-07-19	25.229999542236328
6143	MSFT	2010-07-20	25.479999542236328
6144	MSFT	2010-07-21	25.1200008392334
6145	MSFT	2010-07-22	25.84000015258789
6146	MSFT	2010-07-23	25.809999465942383
6147	MSFT	2010-07-26	26.100000381469727
6148	MSFT	2010-07-27	26.15999984741211
6149	MSFT	2010-07-28	25.950000762939453
6150	MSFT	2010-07-29	26.030000686645508
6151	MSFT	2010-07-30	25.809999465942383
6152	MSFT	2010-08-02	26.329999923706055
6153	MSFT	2010-08-03	26.15999984741211
6154	MSFT	2010-08-04	25.729999542236328
6155	MSFT	2010-08-05	25.3700008392334
6156	MSFT	2010-08-06	25.549999237060547
6157	MSFT	2010-08-09	25.610000610351562
6158	MSFT	2010-08-10	25.06999969482422
6159	MSFT	2010-08-11	24.860000610351562
6160	MSFT	2010-08-12	24.489999771118164
6161	MSFT	2010-08-13	24.399999618530273
6162	MSFT	2010-08-16	24.5
6163	MSFT	2010-08-17	24.709999084472656
6164	MSFT	2010-08-18	24.81999969482422
6165	MSFT	2010-08-19	24.440000534057617
6166	MSFT	2010-08-20	24.229999542236328
6167	MSFT	2010-08-23	24.280000686645508
6168	MSFT	2010-08-24	24.040000915527344
6169	MSFT	2010-08-25	24.100000381469727
6170	MSFT	2010-08-26	23.81999969482422
6171	MSFT	2010-08-27	23.93000030517578
6172	MSFT	2010-08-30	23.639999389648438
6173	MSFT	2010-08-31	23.469999313354492
6174	MSFT	2010-09-01	23.899999618530273
6175	MSFT	2010-09-02	23.940000534057617
6176	MSFT	2010-09-03	24.290000915527344
6177	MSFT	2010-09-07	23.959999084472656
6178	MSFT	2010-09-08	23.93000030517578
6179	MSFT	2010-09-09	24.010000228881836
6180	MSFT	2010-09-10	23.850000381469727
6181	MSFT	2010-09-13	25.110000610351562
6182	MSFT	2010-09-14	25.030000686645508
6183	MSFT	2010-09-15	25.1200008392334
6184	MSFT	2010-09-16	25.329999923706055
6185	MSFT	2010-09-17	25.219999313354492
6186	MSFT	2010-09-20	25.43000030517578
6187	MSFT	2010-09-21	25.149999618530273
6188	MSFT	2010-09-22	24.610000610351562
6189	MSFT	2010-09-23	24.43000030517578
6190	MSFT	2010-09-24	24.780000686645508
6191	MSFT	2010-09-27	24.729999542236328
6192	MSFT	2010-09-28	24.68000030517578
6193	MSFT	2010-09-29	24.5
6194	MSFT	2010-09-30	24.489999771118164
6195	MSFT	2010-10-01	24.3799991607666
6196	MSFT	2010-10-04	23.90999984741211
6197	MSFT	2010-10-05	24.350000381469727
6198	MSFT	2010-10-06	24.43000030517578
6199	MSFT	2010-10-07	24.530000686645508
6200	MSFT	2010-10-08	24.56999969482422
6201	MSFT	2010-10-11	24.59000015258789
6202	MSFT	2010-10-12	24.829999923706055
6203	MSFT	2010-10-13	25.34000015258789
6204	MSFT	2010-10-14	25.229999542236328
6205	MSFT	2010-10-15	25.540000915527344
6206	MSFT	2010-10-18	25.81999969482422
6207	MSFT	2010-10-19	25.100000381469727
6208	MSFT	2010-10-20	25.309999465942383
6209	MSFT	2010-10-21	25.420000076293945
6210	MSFT	2010-10-22	25.3799991607666
6211	MSFT	2010-10-25	25.190000534057617
6212	MSFT	2010-10-26	25.899999618530273
6213	MSFT	2010-10-27	26.049999237060547
6214	MSFT	2010-10-28	26.280000686645508
6215	MSFT	2010-10-29	26.670000076293945
6216	MSFT	2010-11-01	26.950000762939453
6217	MSFT	2010-11-02	27.389999389648438
6218	MSFT	2010-11-03	27.030000686645508
6219	MSFT	2010-11-04	27.139999389648438
6220	MSFT	2010-11-05	26.850000381469727
6221	MSFT	2010-11-08	26.809999465942383
6222	MSFT	2010-11-09	26.950000762939453
6223	MSFT	2010-11-10	26.940000534057617
6224	MSFT	2010-11-11	26.68000030517578
6225	MSFT	2010-11-12	26.270000457763672
6226	MSFT	2010-11-15	26.200000762939453
6227	MSFT	2010-11-16	25.809999465942383
6228	MSFT	2010-11-17	25.56999969482422
6229	MSFT	2010-11-18	25.84000015258789
6230	MSFT	2010-11-19	25.690000534057617
6231	MSFT	2010-11-22	25.729999542236328
6232	MSFT	2010-11-23	25.1200008392334
6233	MSFT	2010-11-24	25.3700008392334
6234	MSFT	2010-11-26	25.25
6235	MSFT	2010-11-29	25.309999465942383
6236	MSFT	2010-11-30	25.260000228881836
6237	MSFT	2010-12-01	26.040000915527344
6238	MSFT	2010-12-02	26.889999389648438
6239	MSFT	2010-12-03	27.020000457763672
6240	MSFT	2010-12-06	26.84000015258789
6241	MSFT	2010-12-07	26.8700008392334
6242	MSFT	2010-12-08	27.229999542236328
6243	MSFT	2010-12-09	27.079999923706055
6244	MSFT	2010-12-10	27.34000015258789
6245	MSFT	2010-12-13	27.25
6246	MSFT	2010-12-14	27.6200008392334
6247	MSFT	2010-12-15	27.850000381469727
6248	MSFT	2010-12-16	27.989999771118164
6249	MSFT	2010-12-17	27.899999618530273
6250	MSFT	2010-12-20	27.809999465942383
6251	MSFT	2010-12-21	28.06999969482422
6252	MSFT	2010-12-22	28.190000534057617
6253	MSFT	2010-12-23	28.299999237060547
6254	MSFT	2010-12-27	28.06999969482422
6255	MSFT	2010-12-28	28.010000228881836
6256	MSFT	2010-12-29	27.969999313354492
6257	MSFT	2010-12-30	27.850000381469727
6258	MSFT	2010-12-31	27.90999984741211
6259	MSFT	2011-01-03	27.979999542236328
6260	MSFT	2011-01-04	28.09000015258789
6261	MSFT	2011-01-05	28.0
6262	MSFT	2011-01-06	28.81999969482422
6263	MSFT	2011-01-07	28.600000381469727
6264	MSFT	2011-01-10	28.219999313354492
6265	MSFT	2011-01-11	28.110000610351562
6266	MSFT	2011-01-12	28.549999237060547
6267	MSFT	2011-01-13	28.190000534057617
6268	MSFT	2011-01-14	28.299999237060547
6269	MSFT	2011-01-18	28.65999984741211
6270	MSFT	2011-01-19	28.469999313354492
6271	MSFT	2011-01-20	28.350000381469727
6272	MSFT	2011-01-21	28.020000457763672
6273	MSFT	2011-01-24	28.3799991607666
6274	MSFT	2011-01-25	28.450000762939453
6275	MSFT	2011-01-26	28.780000686645508
6276	MSFT	2011-01-27	28.8700008392334
6277	MSFT	2011-01-28	27.75
6278	MSFT	2011-01-31	27.729999542236328
6279	MSFT	2011-02-01	27.989999771118164
6280	MSFT	2011-02-02	27.940000534057617
6281	MSFT	2011-02-03	27.649999618530273
6282	MSFT	2011-02-04	27.770000457763672
6283	MSFT	2011-02-07	28.200000762939453
6284	MSFT	2011-02-08	28.280000686645508
6285	MSFT	2011-02-09	27.969999313354492
6286	MSFT	2011-02-10	27.5
6287	MSFT	2011-02-11	27.25
6288	MSFT	2011-02-14	27.229999542236328
6289	MSFT	2011-02-15	26.959999084472656
6290	MSFT	2011-02-16	27.020000457763672
6291	MSFT	2011-02-17	27.209999084472656
6292	MSFT	2011-02-18	27.059999465942383
6293	MSFT	2011-02-22	26.59000015258789
6294	MSFT	2011-02-23	26.59000015258789
6295	MSFT	2011-02-24	26.770000457763672
6296	MSFT	2011-02-25	26.549999237060547
6297	MSFT	2011-02-28	26.579999923706055
6298	MSFT	2011-03-01	26.15999984741211
6299	MSFT	2011-03-02	26.079999923706055
6300	MSFT	2011-03-03	26.200000762939453
6301	MSFT	2011-03-04	25.950000762939453
6302	MSFT	2011-03-07	25.719999313354492
6303	MSFT	2011-03-08	25.90999984741211
6304	MSFT	2011-03-09	25.889999389648438
6305	MSFT	2011-03-10	25.40999984741211
6306	MSFT	2011-03-11	25.68000030517578
6307	MSFT	2011-03-14	25.690000534057617
6308	MSFT	2011-03-15	25.389999389648438
6309	MSFT	2011-03-16	24.790000915527344
6310	MSFT	2011-03-17	24.780000686645508
6311	MSFT	2011-03-18	24.799999237060547
6312	MSFT	2011-03-21	25.329999923706055
6313	MSFT	2011-03-22	25.299999237060547
6314	MSFT	2011-03-23	25.540000915527344
6315	MSFT	2011-03-24	25.809999465942383
6316	MSFT	2011-03-25	25.6200008392334
6317	MSFT	2011-03-28	25.40999984741211
6318	MSFT	2011-03-29	25.489999771118164
6319	MSFT	2011-03-30	25.610000610351562
6320	MSFT	2011-03-31	25.389999389648438
6321	MSFT	2011-04-01	25.479999542236328
6322	MSFT	2011-04-04	25.549999237060547
6323	MSFT	2011-04-05	25.780000686645508
6324	MSFT	2011-04-06	26.149999618530273
6325	MSFT	2011-04-07	26.200000762939453
6326	MSFT	2011-04-08	26.06999969482422
6327	MSFT	2011-04-11	25.979999542236328
6328	MSFT	2011-04-12	25.639999389648438
6329	MSFT	2011-04-13	25.6299991607666
6330	MSFT	2011-04-14	25.420000076293945
6331	MSFT	2011-04-15	25.3700008392334
6332	MSFT	2011-04-18	25.079999923706055
6333	MSFT	2011-04-19	25.149999618530273
6334	MSFT	2011-04-20	25.760000228881836
6335	MSFT	2011-04-21	25.520000457763672
6336	MSFT	2011-04-25	25.610000610351562
6337	MSFT	2011-04-26	26.190000534057617
6338	MSFT	2011-04-27	26.3799991607666
6339	MSFT	2011-04-28	26.709999084472656
6340	MSFT	2011-04-29	25.920000076293945
6341	MSFT	2011-05-02	25.65999984741211
6342	MSFT	2011-05-03	25.809999465942383
6343	MSFT	2011-05-04	26.059999465942383
6344	MSFT	2011-05-05	25.790000915527344
6345	MSFT	2011-05-06	25.8700008392334
6346	MSFT	2011-05-09	25.829999923706055
6347	MSFT	2011-05-10	25.670000076293945
6348	MSFT	2011-05-11	25.360000610351562
6349	MSFT	2011-05-12	25.31999969482422
6350	MSFT	2011-05-13	25.030000686645508
6351	MSFT	2011-05-16	24.56999969482422
6352	MSFT	2011-05-17	24.520000457763672
6353	MSFT	2011-05-18	24.690000534057617
6354	MSFT	2011-05-19	24.719999313354492
6355	MSFT	2011-05-20	24.489999771118164
6356	MSFT	2011-05-23	24.170000076293945
6357	MSFT	2011-05-24	24.149999618530273
6358	MSFT	2011-05-25	24.190000534057617
6359	MSFT	2011-05-26	24.670000076293945
6360	MSFT	2011-05-27	24.760000228881836
6361	MSFT	2011-05-31	25.010000228881836
6362	MSFT	2011-06-01	24.43000030517578
6363	MSFT	2011-06-02	24.219999313354492
6364	MSFT	2011-06-03	23.90999984741211
6365	MSFT	2011-06-06	24.010000228881836
6366	MSFT	2011-06-07	24.059999465942383
6367	MSFT	2011-06-08	23.940000534057617
6368	MSFT	2011-06-09	23.959999084472656
6369	MSFT	2011-06-10	23.709999084472656
6370	MSFT	2011-06-13	24.040000915527344
6371	MSFT	2011-06-14	24.219999313354492
6372	MSFT	2011-06-15	23.739999771118164
6373	MSFT	2011-06-16	24.0
6374	MSFT	2011-06-17	24.260000228881836
6375	MSFT	2011-06-20	24.469999313354492
6376	MSFT	2011-06-21	24.760000228881836
6377	MSFT	2011-06-22	24.649999618530273
6378	MSFT	2011-06-23	24.6299991607666
6379	MSFT	2011-06-24	24.299999237060547
6380	MSFT	2011-06-27	25.200000762939453
6381	MSFT	2011-06-28	25.799999237060547
6382	MSFT	2011-06-29	25.6200008392334
6383	MSFT	2011-06-30	26.0
6384	MSFT	2011-07-01	26.020000457763672
6385	MSFT	2011-07-05	26.030000686645508
6386	MSFT	2011-07-06	26.329999923706055
6387	MSFT	2011-07-07	26.770000457763672
6388	MSFT	2011-07-08	26.920000076293945
6389	MSFT	2011-07-11	26.6299991607666
6390	MSFT	2011-07-12	26.540000915527344
6391	MSFT	2011-07-13	26.6299991607666
6392	MSFT	2011-07-14	26.469999313354492
6393	MSFT	2011-07-15	26.780000686645508
6394	MSFT	2011-07-18	26.59000015258789
6395	MSFT	2011-07-19	27.540000915527344
6396	MSFT	2011-07-20	27.059999465942383
6397	MSFT	2011-07-21	27.100000381469727
6398	MSFT	2011-07-22	27.530000686645508
6399	MSFT	2011-07-25	27.90999984741211
6400	MSFT	2011-07-26	28.079999923706055
6401	MSFT	2011-07-27	27.329999923706055
6402	MSFT	2011-07-28	27.719999313354492
6403	MSFT	2011-07-29	27.399999618530273
6404	MSFT	2011-08-01	27.270000457763672
6405	MSFT	2011-08-02	26.799999237060547
6406	MSFT	2011-08-03	26.920000076293945
6407	MSFT	2011-08-04	25.940000534057617
6408	MSFT	2011-08-05	25.68000030517578
6409	MSFT	2011-08-08	24.479999542236328
6410	MSFT	2011-08-09	25.579999923706055
6411	MSFT	2011-08-10	24.200000762939453
6412	MSFT	2011-08-11	25.190000534057617
6413	MSFT	2011-08-12	25.100000381469727
6414	MSFT	2011-08-15	25.510000228881836
6415	MSFT	2011-08-16	25.350000381469727
6416	MSFT	2011-08-17	25.25
6417	MSFT	2011-08-18	24.670000076293945
6418	MSFT	2011-08-19	24.049999237060547
6419	MSFT	2011-08-22	23.979999542236328
6420	MSFT	2011-08-23	24.719999313354492
6421	MSFT	2011-08-24	24.899999618530273
6422	MSFT	2011-08-25	24.56999969482422
6423	MSFT	2011-08-26	25.25
6424	MSFT	2011-08-29	25.84000015258789
6425	MSFT	2011-08-30	26.229999542236328
6426	MSFT	2011-08-31	26.600000381469727
6427	MSFT	2011-09-01	26.209999084472656
6428	MSFT	2011-09-02	25.799999237060547
6429	MSFT	2011-09-06	25.510000228881836
6430	MSFT	2011-09-07	26.0
6431	MSFT	2011-09-08	26.219999313354492
6432	MSFT	2011-09-09	25.739999771118164
6433	MSFT	2011-09-12	25.889999389648438
6434	MSFT	2011-09-13	26.040000915527344
6435	MSFT	2011-09-14	26.5
6436	MSFT	2011-09-15	26.989999771118164
6437	MSFT	2011-09-16	27.1200008392334
6438	MSFT	2011-09-19	27.209999084472656
6439	MSFT	2011-09-20	26.979999542236328
6440	MSFT	2011-09-21	25.989999771118164
6441	MSFT	2011-09-22	25.059999465942383
6442	MSFT	2011-09-23	25.059999465942383
6443	MSFT	2011-09-26	25.440000534057617
6444	MSFT	2011-09-27	25.670000076293945
6445	MSFT	2011-09-28	25.579999923706055
6446	MSFT	2011-09-29	25.450000762939453
6447	MSFT	2011-09-30	24.889999389648438
6448	MSFT	2011-10-03	24.530000686645508
6449	MSFT	2011-10-04	25.34000015258789
6450	MSFT	2011-10-05	25.889999389648438
6451	MSFT	2011-10-06	26.34000015258789
6452	MSFT	2011-10-07	26.25
6453	MSFT	2011-10-10	26.940000534057617
6454	MSFT	2011-10-11	27.0
6455	MSFT	2011-10-12	26.959999084472656
6456	MSFT	2011-10-13	27.18000030517578
6457	MSFT	2011-10-14	27.270000457763672
6458	MSFT	2011-10-17	26.979999542236328
6459	MSFT	2011-10-18	27.309999465942383
6460	MSFT	2011-10-19	27.1299991607666
6461	MSFT	2011-10-20	27.040000915527344
6462	MSFT	2011-10-21	27.15999984741211
6463	MSFT	2011-10-24	27.190000534057617
6464	MSFT	2011-10-25	26.809999465942383
6465	MSFT	2011-10-26	26.59000015258789
6466	MSFT	2011-10-27	27.25
6467	MSFT	2011-10-28	26.979999542236328
6468	MSFT	2011-10-31	26.6299991607666
6469	MSFT	2011-11-01	25.989999771118164
6470	MSFT	2011-11-02	26.010000228881836
6471	MSFT	2011-11-03	26.530000686645508
6472	MSFT	2011-11-04	26.25
6473	MSFT	2011-11-07	26.799999237060547
6474	MSFT	2011-11-08	27.15999984741211
6475	MSFT	2011-11-09	26.200000762939453
6476	MSFT	2011-11-10	26.280000686645508
6477	MSFT	2011-11-11	26.90999984741211
6478	MSFT	2011-11-14	26.760000228881836
6479	MSFT	2011-11-15	26.739999771118164
6480	MSFT	2011-11-16	26.06999969482422
6481	MSFT	2011-11-17	25.540000915527344
6482	MSFT	2011-11-18	25.299999237060547
6483	MSFT	2011-11-21	25.0
6484	MSFT	2011-11-22	24.790000915527344
6485	MSFT	2011-11-23	24.469999313354492
6486	MSFT	2011-11-25	24.299999237060547
6487	MSFT	2011-11-28	24.8700008392334
6488	MSFT	2011-11-29	24.84000015258789
6489	MSFT	2011-11-30	25.579999923706055
6490	MSFT	2011-12-01	25.280000686645508
6491	MSFT	2011-12-02	25.219999313354492
6492	MSFT	2011-12-05	25.700000762939453
6493	MSFT	2011-12-06	25.65999984741211
6494	MSFT	2011-12-07	25.600000381469727
6495	MSFT	2011-12-08	25.399999618530273
6496	MSFT	2011-12-09	25.700000762939453
6497	MSFT	2011-12-12	25.510000228881836
6498	MSFT	2011-12-13	25.760000228881836
6499	MSFT	2011-12-14	25.59000015258789
6500	MSFT	2011-12-15	25.559999465942383
6501	MSFT	2011-12-16	26.0
6502	MSFT	2011-12-19	25.530000686645508
6503	MSFT	2011-12-20	26.030000686645508
6504	MSFT	2011-12-21	25.760000228881836
6505	MSFT	2011-12-22	25.809999465942383
6506	MSFT	2011-12-23	26.030000686645508
6507	MSFT	2011-12-27	26.040000915527344
6508	MSFT	2011-12-28	25.81999969482422
6509	MSFT	2011-12-29	26.020000457763672
6510	MSFT	2011-12-30	25.959999084472656
6511	MSFT	2012-01-03	26.770000457763672
6512	MSFT	2012-01-04	27.399999618530273
6513	MSFT	2012-01-05	27.68000030517578
6514	MSFT	2012-01-06	28.110000610351562
6515	MSFT	2012-01-09	27.739999771118164
6516	MSFT	2012-01-10	27.84000015258789
6517	MSFT	2012-01-11	27.719999313354492
6518	MSFT	2012-01-12	28.0
6519	MSFT	2012-01-13	28.25
6520	MSFT	2012-01-17	28.260000228881836
6521	MSFT	2012-01-18	28.229999542236328
6522	MSFT	2012-01-19	28.1200008392334
6523	MSFT	2012-01-20	29.709999084472656
6524	MSFT	2012-01-23	29.729999542236328
6525	MSFT	2012-01-24	29.34000015258789
6526	MSFT	2012-01-25	29.559999465942383
6527	MSFT	2012-01-26	29.5
6528	MSFT	2012-01-27	29.229999542236328
6529	MSFT	2012-01-30	29.610000610351562
6530	MSFT	2012-01-31	29.530000686645508
6531	MSFT	2012-02-01	29.889999389648438
6532	MSFT	2012-02-02	29.950000762939453
6533	MSFT	2012-02-03	30.239999771118164
6534	MSFT	2012-02-06	30.200000762939453
6535	MSFT	2012-02-07	30.350000381469727
6536	MSFT	2012-02-08	30.65999984741211
6537	MSFT	2012-02-09	30.770000457763672
6538	MSFT	2012-02-10	30.5
6539	MSFT	2012-02-13	30.579999923706055
6540	MSFT	2012-02-14	30.25
6541	MSFT	2012-02-15	30.049999237060547
6542	MSFT	2012-02-16	31.290000915527344
6543	MSFT	2012-02-17	31.25
6544	MSFT	2012-02-21	31.440000534057617
6545	MSFT	2012-02-22	31.270000457763672
6546	MSFT	2012-02-23	31.3700008392334
6547	MSFT	2012-02-24	31.479999542236328
6548	MSFT	2012-02-27	31.350000381469727
6549	MSFT	2012-02-28	31.8700008392334
6550	MSFT	2012-02-29	31.739999771118164
6551	MSFT	2012-03-01	32.290000915527344
6552	MSFT	2012-03-02	32.08000183105469
6553	MSFT	2012-03-05	31.799999237060547
6554	MSFT	2012-03-06	31.559999465942383
6555	MSFT	2012-03-07	31.84000015258789
6556	MSFT	2012-03-08	32.0099983215332
6557	MSFT	2012-03-09	31.989999771118164
6558	MSFT	2012-03-12	32.040000915527344
6559	MSFT	2012-03-13	32.66999816894531
6560	MSFT	2012-03-14	32.77000045776367
6561	MSFT	2012-03-15	32.849998474121094
6562	MSFT	2012-03-16	32.599998474121094
6563	MSFT	2012-03-19	32.20000076293945
6564	MSFT	2012-03-20	31.989999771118164
6565	MSFT	2012-03-21	31.90999984741211
6566	MSFT	2012-03-22	32.0
6567	MSFT	2012-03-23	32.0099983215332
6568	MSFT	2012-03-26	32.59000015258789
6569	MSFT	2012-03-27	32.52000045776367
6570	MSFT	2012-03-28	32.189998626708984
6571	MSFT	2012-03-29	32.119998931884766
6572	MSFT	2012-03-30	32.2599983215332
6573	MSFT	2012-04-02	32.290000915527344
6574	MSFT	2012-04-03	31.940000534057617
6575	MSFT	2012-04-04	31.209999084472656
6576	MSFT	2012-04-05	31.520000457763672
6577	MSFT	2012-04-09	31.100000381469727
6578	MSFT	2012-04-10	30.469999313354492
6579	MSFT	2012-04-11	30.350000381469727
6580	MSFT	2012-04-12	30.979999542236328
6581	MSFT	2012-04-13	30.809999465942383
6582	MSFT	2012-04-16	31.079999923706055
6583	MSFT	2012-04-17	31.440000534057617
6584	MSFT	2012-04-18	31.139999389648438
6585	MSFT	2012-04-19	31.010000228881836
6586	MSFT	2012-04-20	32.41999816894531
6587	MSFT	2012-04-23	32.119998931884766
6588	MSFT	2012-04-24	31.920000076293945
6589	MSFT	2012-04-25	32.20000076293945
6590	MSFT	2012-04-26	32.11000061035156
6591	MSFT	2012-04-27	31.979999542236328
6592	MSFT	2012-04-30	32.02000045776367
6593	MSFT	2012-05-01	32.0099983215332
6594	MSFT	2012-05-02	31.799999237060547
6595	MSFT	2012-05-03	31.760000228881836
6596	MSFT	2012-05-04	30.979999542236328
6597	MSFT	2012-05-07	30.649999618530273
6598	MSFT	2012-05-08	30.5
6599	MSFT	2012-05-09	30.760000228881836
6600	MSFT	2012-05-10	30.739999771118164
6601	MSFT	2012-05-11	31.15999984741211
6602	MSFT	2012-05-14	30.68000030517578
6603	MSFT	2012-05-15	30.209999084472656
6604	MSFT	2012-05-16	29.899999618530273
6605	MSFT	2012-05-17	29.719999313354492
6606	MSFT	2012-05-18	29.270000457763672
6607	MSFT	2012-05-21	29.75
6608	MSFT	2012-05-22	29.760000228881836
6609	MSFT	2012-05-23	29.110000610351562
6610	MSFT	2012-05-24	29.06999969482422
6611	MSFT	2012-05-25	29.059999465942383
6612	MSFT	2012-05-29	29.559999465942383
6613	MSFT	2012-05-30	29.34000015258789
6614	MSFT	2012-05-31	29.190000534057617
6615	MSFT	2012-06-01	28.450000762939453
6616	MSFT	2012-06-04	28.549999237060547
6617	MSFT	2012-06-05	28.510000228881836
6618	MSFT	2012-06-06	29.350000381469727
6619	MSFT	2012-06-07	29.229999542236328
6620	MSFT	2012-06-08	29.649999618530273
6621	MSFT	2012-06-11	28.899999618530273
6622	MSFT	2012-06-12	29.290000915527344
6623	MSFT	2012-06-13	29.1299991607666
6624	MSFT	2012-06-14	29.34000015258789
6625	MSFT	2012-06-15	30.020000457763672
6626	MSFT	2012-06-18	29.84000015258789
6627	MSFT	2012-06-19	30.700000762939453
6628	MSFT	2012-06-20	30.93000030517578
6629	MSFT	2012-06-21	30.139999389648438
6630	MSFT	2012-06-22	30.700000762939453
6631	MSFT	2012-06-25	29.8700008392334
6632	MSFT	2012-06-26	30.020000457763672
6633	MSFT	2012-06-27	30.170000076293945
6634	MSFT	2012-06-28	29.90999984741211
6635	MSFT	2012-06-29	30.59000015258789
6636	MSFT	2012-07-02	30.559999465942383
6637	MSFT	2012-07-03	30.760000228881836
6638	MSFT	2012-07-05	30.700000762939453
6639	MSFT	2012-07-06	30.190000534057617
6640	MSFT	2012-07-09	30.0
6641	MSFT	2012-07-10	29.739999771118164
6642	MSFT	2012-07-11	29.299999237060547
6643	MSFT	2012-07-12	28.6299991607666
6644	MSFT	2012-07-13	29.389999389648438
6645	MSFT	2012-07-16	29.440000534057617
6646	MSFT	2012-07-17	29.65999984741211
6647	MSFT	2012-07-18	30.450000762939453
6648	MSFT	2012-07-19	30.670000076293945
6649	MSFT	2012-07-20	30.1200008392334
6650	MSFT	2012-07-23	29.280000686645508
6651	MSFT	2012-07-24	29.149999618530273
6652	MSFT	2012-07-25	28.829999923706055
6653	MSFT	2012-07-26	29.15999984741211
6654	MSFT	2012-07-27	29.760000228881836
6655	MSFT	2012-07-30	29.639999389648438
6656	MSFT	2012-07-31	29.469999313354492
6657	MSFT	2012-08-01	29.40999984741211
6658	MSFT	2012-08-02	29.190000534057617
6659	MSFT	2012-08-03	29.75
6660	MSFT	2012-08-06	29.950000762939453
6661	MSFT	2012-08-07	30.260000228881836
6662	MSFT	2012-08-08	30.329999923706055
6663	MSFT	2012-08-09	30.5
6664	MSFT	2012-08-10	30.420000076293945
6665	MSFT	2012-08-13	30.389999389648438
6666	MSFT	2012-08-14	30.1299991607666
6667	MSFT	2012-08-15	30.200000762939453
6668	MSFT	2012-08-16	30.780000686645508
6669	MSFT	2012-08-17	30.899999618530273
6670	MSFT	2012-08-20	30.739999771118164
6671	MSFT	2012-08-21	30.799999237060547
6672	MSFT	2012-08-22	30.540000915527344
6673	MSFT	2012-08-23	30.260000228881836
6674	MSFT	2012-08-24	30.559999465942383
6675	MSFT	2012-08-27	30.690000534057617
6676	MSFT	2012-08-28	30.6299991607666
6677	MSFT	2012-08-29	30.649999618530273
6678	MSFT	2012-08-30	30.31999969482422
6679	MSFT	2012-08-31	30.81999969482422
6680	MSFT	2012-09-04	30.389999389648438
6681	MSFT	2012-09-05	30.389999389648438
6682	MSFT	2012-09-06	31.350000381469727
6683	MSFT	2012-09-07	30.950000762939453
6684	MSFT	2012-09-10	30.719999313354492
6685	MSFT	2012-09-11	30.790000915527344
6686	MSFT	2012-09-12	30.780000686645508
6687	MSFT	2012-09-13	30.940000534057617
6688	MSFT	2012-09-14	31.209999084472656
6689	MSFT	2012-09-17	31.209999084472656
6690	MSFT	2012-09-18	31.18000030517578
6691	MSFT	2012-09-19	31.049999237060547
6692	MSFT	2012-09-20	31.450000762939453
6693	MSFT	2012-09-21	31.190000534057617
6694	MSFT	2012-09-24	30.780000686645508
6695	MSFT	2012-09-25	30.389999389648438
6696	MSFT	2012-09-26	30.170000076293945
6697	MSFT	2012-09-27	30.15999984741211
6698	MSFT	2012-09-28	29.760000228881836
6699	MSFT	2012-10-01	29.489999771118164
6700	MSFT	2012-10-02	29.65999984741211
6701	MSFT	2012-10-03	29.860000610351562
6702	MSFT	2012-10-04	30.030000686645508
6703	MSFT	2012-10-05	29.850000381469727
6704	MSFT	2012-10-08	29.780000686645508
6705	MSFT	2012-10-09	29.280000686645508
6706	MSFT	2012-10-10	28.979999542236328
6707	MSFT	2012-10-11	28.950000762939453
6708	MSFT	2012-10-12	29.200000762939453
6709	MSFT	2012-10-15	29.510000228881836
6710	MSFT	2012-10-16	29.489999771118164
6711	MSFT	2012-10-17	29.59000015258789
6712	MSFT	2012-10-18	29.5
6713	MSFT	2012-10-19	28.639999389648438
6714	MSFT	2012-10-22	28.0
6715	MSFT	2012-10-23	28.049999237060547
6716	MSFT	2012-10-24	27.899999618530273
6717	MSFT	2012-10-25	27.8799991607666
6718	MSFT	2012-10-26	28.209999084472656
6719	MSFT	2012-10-31	28.540000915527344
6720	MSFT	2012-11-01	29.520000457763672
6721	MSFT	2012-11-02	29.5
6722	MSFT	2012-11-05	29.6299991607666
6723	MSFT	2012-11-06	29.860000610351562
6724	MSFT	2012-11-07	29.079999923706055
6725	MSFT	2012-11-08	28.809999465942383
6726	MSFT	2012-11-09	28.829999923706055
6727	MSFT	2012-11-12	28.219999313354492
6728	MSFT	2012-11-13	27.09000015258789
6729	MSFT	2012-11-14	26.84000015258789
6730	MSFT	2012-11-15	26.65999984741211
6731	MSFT	2012-11-16	26.520000457763672
6732	MSFT	2012-11-19	26.729999542236328
6733	MSFT	2012-11-20	26.709999084472656
6734	MSFT	2012-11-21	26.950000762939453
6735	MSFT	2012-11-23	27.700000762939453
6736	MSFT	2012-11-26	27.389999389648438
6737	MSFT	2012-11-27	27.079999923706055
6738	MSFT	2012-11-28	27.360000610351562
6739	MSFT	2012-11-29	26.950000762939453
6740	MSFT	2012-11-30	26.6200008392334
6741	MSFT	2012-12-03	26.43000030517578
6742	MSFT	2012-12-04	26.3700008392334
6743	MSFT	2012-12-05	26.670000076293945
6744	MSFT	2012-12-06	26.729999542236328
6745	MSFT	2012-12-07	26.459999084472656
6746	MSFT	2012-12-10	26.940000534057617
6747	MSFT	2012-12-11	27.31999969482422
6748	MSFT	2012-12-12	27.239999771118164
6749	MSFT	2012-12-13	27.110000610351562
6750	MSFT	2012-12-14	26.809999465942383
6751	MSFT	2012-12-17	27.100000381469727
6752	MSFT	2012-12-18	27.559999465942383
6753	MSFT	2012-12-19	27.309999465942383
6754	MSFT	2012-12-20	27.68000030517578
6755	MSFT	2012-12-21	27.450000762939453
6756	MSFT	2012-12-24	27.059999465942383
6757	MSFT	2012-12-26	26.860000610351562
6758	MSFT	2012-12-27	26.959999084472656
6759	MSFT	2012-12-28	26.549999237060547
6760	MSFT	2012-12-31	26.709999084472656
6761	MSFT	2013-01-02	27.6200008392334
6762	MSFT	2013-01-03	27.25
6763	MSFT	2013-01-04	26.739999771118164
6764	MSFT	2013-01-07	26.690000534057617
6765	MSFT	2013-01-08	26.549999237060547
6766	MSFT	2013-01-09	26.700000762939453
6767	MSFT	2013-01-10	26.459999084472656
6768	MSFT	2013-01-11	26.829999923706055
6769	MSFT	2013-01-14	26.889999389648438
6770	MSFT	2013-01-15	27.209999084472656
6771	MSFT	2013-01-16	27.040000915527344
6772	MSFT	2013-01-17	27.25
6773	MSFT	2013-01-18	27.25
6774	MSFT	2013-01-22	27.149999618530273
6775	MSFT	2013-01-23	27.610000610351562
6776	MSFT	2013-01-24	27.6299991607666
6777	MSFT	2013-01-25	27.8799991607666
6778	MSFT	2013-01-28	27.90999984741211
6779	MSFT	2013-01-29	28.010000228881836
6780	MSFT	2013-01-30	27.850000381469727
6781	MSFT	2013-01-31	27.450000762939453
6782	MSFT	2013-02-01	27.93000030517578
6783	MSFT	2013-02-04	27.440000534057617
6784	MSFT	2013-02-05	27.5
6785	MSFT	2013-02-06	27.34000015258789
6786	MSFT	2013-02-07	27.280000686645508
6787	MSFT	2013-02-08	27.549999237060547
6788	MSFT	2013-02-11	27.860000610351562
6789	MSFT	2013-02-12	27.8799991607666
6790	MSFT	2013-02-13	28.030000686645508
6791	MSFT	2013-02-14	28.040000915527344
6792	MSFT	2013-02-15	28.010000228881836
6793	MSFT	2013-02-19	28.049999237060547
6794	MSFT	2013-02-20	27.8700008392334
6795	MSFT	2013-02-21	27.489999771118164
6796	MSFT	2013-02-22	27.760000228881836
6797	MSFT	2013-02-25	27.3700008392334
6798	MSFT	2013-02-26	27.3700008392334
6799	MSFT	2013-02-27	27.809999465942383
6800	MSFT	2013-02-28	27.799999237060547
6801	MSFT	2013-03-01	27.950000762939453
6802	MSFT	2013-03-04	28.149999618530273
6803	MSFT	2013-03-05	28.350000381469727
6804	MSFT	2013-03-06	28.09000015258789
6805	MSFT	2013-03-07	28.139999389648438
6806	MSFT	2013-03-08	28.0
6807	MSFT	2013-03-11	27.8700008392334
6808	MSFT	2013-03-12	27.90999984741211
6809	MSFT	2013-03-13	27.920000076293945
6810	MSFT	2013-03-14	28.139999389648438
6811	MSFT	2013-03-15	28.040000915527344
6812	MSFT	2013-03-18	28.100000381469727
6813	MSFT	2013-03-19	28.18000030517578
6814	MSFT	2013-03-20	28.31999969482422
6815	MSFT	2013-03-21	28.110000610351562
6816	MSFT	2013-03-22	28.25
6817	MSFT	2013-03-25	28.15999984741211
6818	MSFT	2013-03-26	28.15999984741211
6819	MSFT	2013-03-27	28.3700008392334
6820	MSFT	2013-03-28	28.610000610351562
6821	MSFT	2013-04-01	28.610000610351562
6822	MSFT	2013-04-02	28.799999237060547
6823	MSFT	2013-04-03	28.559999465942383
6824	MSFT	2013-04-04	28.600000381469727
6825	MSFT	2013-04-05	28.700000762939453
6826	MSFT	2013-04-08	28.59000015258789
6827	MSFT	2013-04-09	29.610000610351562
6828	MSFT	2013-04-10	30.280000686645508
6829	MSFT	2013-04-11	28.940000534057617
6830	MSFT	2013-04-12	28.790000915527344
6831	MSFT	2013-04-15	28.690000534057617
6832	MSFT	2013-04-16	28.969999313354492
6833	MSFT	2013-04-17	28.829999923706055
6834	MSFT	2013-04-18	28.790000915527344
6835	MSFT	2013-04-19	29.770000457763672
6836	MSFT	2013-04-22	30.829999923706055
6837	MSFT	2013-04-23	30.600000381469727
6838	MSFT	2013-04-24	31.760000228881836
6839	MSFT	2013-04-25	31.940000534057617
6840	MSFT	2013-04-26	31.790000915527344
6841	MSFT	2013-04-29	32.61000061035156
6842	MSFT	2013-04-30	33.099998474121094
6843	MSFT	2013-05-01	32.720001220703125
6844	MSFT	2013-05-02	33.15999984741211
6845	MSFT	2013-05-03	33.4900016784668
6846	MSFT	2013-05-06	33.75
6847	MSFT	2013-05-07	33.310001373291016
6848	MSFT	2013-05-08	32.9900016784668
6849	MSFT	2013-05-09	32.65999984741211
6850	MSFT	2013-05-10	32.689998626708984
6851	MSFT	2013-05-13	33.029998779296875
6852	MSFT	2013-05-14	33.529998779296875
6853	MSFT	2013-05-15	33.849998474121094
6854	MSFT	2013-05-16	34.08000183105469
6855	MSFT	2013-05-17	34.869998931884766
6856	MSFT	2013-05-20	35.08000183105469
6857	MSFT	2013-05-21	34.849998474121094
6858	MSFT	2013-05-22	34.61000061035156
6859	MSFT	2013-05-23	34.150001525878906
6860	MSFT	2013-05-24	34.27000045776367
6861	MSFT	2013-05-28	35.02000045776367
6862	MSFT	2013-05-29	34.880001068115234
6863	MSFT	2013-05-30	35.029998779296875
6864	MSFT	2013-05-31	34.900001525878906
6865	MSFT	2013-06-03	35.59000015258789
6866	MSFT	2013-06-04	34.9900016784668
6867	MSFT	2013-06-05	34.779998779296875
6868	MSFT	2013-06-06	34.959999084472656
6869	MSFT	2013-06-07	35.66999816894531
6870	MSFT	2013-06-10	35.470001220703125
6871	MSFT	2013-06-11	34.84000015258789
6872	MSFT	2013-06-12	35.0
6873	MSFT	2013-06-13	34.720001220703125
6874	MSFT	2013-06-14	34.400001525878906
6875	MSFT	2013-06-17	35.0
6876	MSFT	2013-06-18	34.97999954223633
6877	MSFT	2013-06-19	34.59000015258789
6878	MSFT	2013-06-20	33.4900016784668
6879	MSFT	2013-06-21	33.27000045776367
6880	MSFT	2013-06-24	33.720001220703125
6881	MSFT	2013-06-25	33.66999816894531
6882	MSFT	2013-06-26	34.349998474121094
6883	MSFT	2013-06-27	34.619998931884766
6884	MSFT	2013-06-28	34.540000915527344
6885	MSFT	2013-07-01	34.36000061035156
6886	MSFT	2013-07-02	33.939998626708984
6887	MSFT	2013-07-03	34.0099983215332
6888	MSFT	2013-07-05	34.209999084472656
6889	MSFT	2013-07-08	34.33000183105469
6890	MSFT	2013-07-09	34.349998474121094
6891	MSFT	2013-07-10	34.70000076293945
6892	MSFT	2013-07-11	35.689998626708984
6893	MSFT	2013-07-12	35.66999816894531
6894	MSFT	2013-07-15	36.16999816894531
6895	MSFT	2013-07-16	36.27000045776367
6896	MSFT	2013-07-17	35.7400016784668
6897	MSFT	2013-07-18	35.439998626708984
6898	MSFT	2013-07-19	31.399999618530273
6899	MSFT	2013-07-22	32.0099983215332
6900	MSFT	2013-07-23	31.81999969482422
6901	MSFT	2013-07-24	31.959999084472656
6902	MSFT	2013-07-25	31.389999389648438
6903	MSFT	2013-07-26	31.6200008392334
6904	MSFT	2013-07-29	31.540000915527344
6905	MSFT	2013-07-30	31.850000381469727
6906	MSFT	2013-07-31	31.84000015258789
6907	MSFT	2013-08-01	31.670000076293945
6908	MSFT	2013-08-02	31.889999389648438
6909	MSFT	2013-08-05	31.700000762939453
6910	MSFT	2013-08-06	31.579999923706055
6911	MSFT	2013-08-07	32.060001373291016
6912	MSFT	2013-08-08	32.88999938964844
6913	MSFT	2013-08-09	32.70000076293945
6914	MSFT	2013-08-12	32.869998931884766
6915	MSFT	2013-08-13	32.22999954223633
6916	MSFT	2013-08-14	32.349998474121094
6917	MSFT	2013-08-15	31.790000915527344
6918	MSFT	2013-08-16	31.799999237060547
6919	MSFT	2013-08-19	31.389999389648438
6920	MSFT	2013-08-20	31.6200008392334
6921	MSFT	2013-08-21	31.610000610351562
6922	MSFT	2013-08-22	32.38999938964844
6923	MSFT	2013-08-23	34.75
6924	MSFT	2013-08-26	34.150001525878906
6925	MSFT	2013-08-27	33.2599983215332
6926	MSFT	2013-08-28	33.02000045776367
6927	MSFT	2013-08-29	33.54999923706055
6928	MSFT	2013-08-30	33.400001525878906
6929	MSFT	2013-09-03	31.8799991607666
6930	MSFT	2013-09-04	31.200000762939453
6931	MSFT	2013-09-05	31.229999542236328
6932	MSFT	2013-09-06	31.149999618530273
6933	MSFT	2013-09-09	31.65999984741211
6934	MSFT	2013-09-10	32.38999938964844
6935	MSFT	2013-09-11	32.7400016784668
6936	MSFT	2013-09-12	32.689998626708984
6937	MSFT	2013-09-13	33.029998779296875
6938	MSFT	2013-09-16	32.79999923706055
6939	MSFT	2013-09-17	32.93000030517578
6940	MSFT	2013-09-18	33.31999969482422
6941	MSFT	2013-09-19	33.63999938964844
6942	MSFT	2013-09-20	32.790000915527344
6943	MSFT	2013-09-23	32.7400016784668
6944	MSFT	2013-09-24	32.45000076293945
6945	MSFT	2013-09-25	32.5099983215332
6946	MSFT	2013-09-26	32.77000045776367
6947	MSFT	2013-09-27	33.27000045776367
6948	MSFT	2013-09-30	33.279998779296875
6949	MSFT	2013-10-01	33.58000183105469
6950	MSFT	2013-10-02	33.91999816894531
6951	MSFT	2013-10-03	33.86000061035156
6952	MSFT	2013-10-04	33.880001068115234
6953	MSFT	2013-10-07	33.29999923706055
6954	MSFT	2013-10-08	33.0099983215332
6955	MSFT	2013-10-09	33.06999969482422
6956	MSFT	2013-10-10	33.7599983215332
6957	MSFT	2013-10-11	34.130001068115234
6958	MSFT	2013-10-14	34.45000076293945
6959	MSFT	2013-10-15	34.4900016784668
6960	MSFT	2013-10-16	34.63999938964844
6961	MSFT	2013-10-17	34.91999816894531
6962	MSFT	2013-10-18	34.959999084472656
6963	MSFT	2013-10-21	34.9900016784668
6964	MSFT	2013-10-22	34.58000183105469
6965	MSFT	2013-10-23	33.7599983215332
6966	MSFT	2013-10-24	33.720001220703125
6967	MSFT	2013-10-25	35.72999954223633
6968	MSFT	2013-10-28	35.56999969482422
6969	MSFT	2013-10-29	35.52000045776367
6970	MSFT	2013-10-30	35.540000915527344
6971	MSFT	2013-10-31	35.40999984741211
6972	MSFT	2013-11-01	35.529998779296875
6973	MSFT	2013-11-04	35.939998626708984
6974	MSFT	2013-11-05	36.63999938964844
6975	MSFT	2013-11-06	38.18000030517578
6976	MSFT	2013-11-07	37.5
6977	MSFT	2013-11-08	37.779998779296875
6978	MSFT	2013-11-11	37.59000015258789
6979	MSFT	2013-11-12	37.36000061035156
6980	MSFT	2013-11-13	38.15999984741211
6981	MSFT	2013-11-14	38.02000045776367
6982	MSFT	2013-11-15	37.84000015258789
6983	MSFT	2013-11-18	37.20000076293945
6984	MSFT	2013-11-19	36.7400016784668
6985	MSFT	2013-11-20	37.08000183105469
6986	MSFT	2013-11-21	37.400001525878906
6987	MSFT	2013-11-22	37.56999969482422
6988	MSFT	2013-11-25	37.63999938964844
6989	MSFT	2013-11-26	37.349998474121094
6990	MSFT	2013-11-27	37.599998474121094
6991	MSFT	2013-11-29	38.130001068115234
6992	MSFT	2013-12-02	38.45000076293945
6993	MSFT	2013-12-03	38.310001373291016
6994	MSFT	2013-12-04	38.939998626708984
6995	MSFT	2013-12-05	38.0
6996	MSFT	2013-12-06	38.36000061035156
6997	MSFT	2013-12-09	38.709999084472656
6998	MSFT	2013-12-10	38.11000061035156
6999	MSFT	2013-12-11	37.61000061035156
7000	MSFT	2013-12-12	37.220001220703125
7001	MSFT	2013-12-13	36.689998626708984
7002	MSFT	2013-12-16	36.88999938964844
7003	MSFT	2013-12-17	36.52000045776367
7004	MSFT	2013-12-18	36.58000183105469
7005	MSFT	2013-12-19	36.25
7006	MSFT	2013-12-20	36.79999923706055
7007	MSFT	2013-12-23	36.619998931884766
7008	MSFT	2013-12-24	37.08000183105469
7009	MSFT	2013-12-26	37.439998626708984
7010	MSFT	2013-12-27	37.290000915527344
7011	MSFT	2013-12-30	37.290000915527344
7012	MSFT	2013-12-31	37.40999984741211
7013	MSFT	2014-01-02	37.15999984741211
7014	MSFT	2014-01-03	36.90999984741211
7015	MSFT	2014-01-06	36.130001068115234
7016	MSFT	2014-01-07	36.40999984741211
7017	MSFT	2014-01-08	35.7599983215332
7018	MSFT	2014-01-09	35.529998779296875
7019	MSFT	2014-01-10	36.040000915527344
7020	MSFT	2014-01-13	34.97999954223633
7021	MSFT	2014-01-14	35.779998779296875
7022	MSFT	2014-01-15	36.7599983215332
7023	MSFT	2014-01-16	36.88999938964844
7024	MSFT	2014-01-17	36.380001068115234
7025	MSFT	2014-01-21	36.16999816894531
7026	MSFT	2014-01-22	35.93000030517578
7027	MSFT	2014-01-23	36.060001373291016
7028	MSFT	2014-01-24	36.810001373291016
7029	MSFT	2014-01-27	36.029998779296875
7030	MSFT	2014-01-28	36.27000045776367
7031	MSFT	2014-01-29	36.65999984741211
7032	MSFT	2014-01-30	36.86000061035156
7033	MSFT	2014-01-31	37.84000015258789
7034	MSFT	2014-02-03	36.47999954223633
7035	MSFT	2014-02-04	36.349998474121094
7036	MSFT	2014-02-05	35.81999969482422
7037	MSFT	2014-02-06	36.18000030517578
7038	MSFT	2014-02-07	36.560001373291016
7039	MSFT	2014-02-10	36.79999923706055
7040	MSFT	2014-02-11	37.16999816894531
7041	MSFT	2014-02-12	37.470001220703125
7042	MSFT	2014-02-13	37.61000061035156
7043	MSFT	2014-02-14	37.619998931884766
7044	MSFT	2014-02-18	37.41999816894531
7045	MSFT	2014-02-19	37.5099983215332
7046	MSFT	2014-02-20	37.75
7047	MSFT	2014-02-21	37.97999954223633
7048	MSFT	2014-02-24	37.689998626708984
7049	MSFT	2014-02-25	37.540000915527344
7050	MSFT	2014-02-26	37.470001220703125
7051	MSFT	2014-02-27	37.86000061035156
7052	MSFT	2014-02-28	38.310001373291016
7053	MSFT	2014-03-03	37.779998779296875
7054	MSFT	2014-03-04	38.40999984741211
7055	MSFT	2014-03-05	38.11000061035156
7056	MSFT	2014-03-06	38.150001525878906
7057	MSFT	2014-03-07	37.900001525878906
7058	MSFT	2014-03-10	37.81999969482422
7059	MSFT	2014-03-11	38.02000045776367
7060	MSFT	2014-03-12	38.27000045776367
7061	MSFT	2014-03-13	37.88999938964844
7062	MSFT	2014-03-14	37.70000076293945
7063	MSFT	2014-03-17	38.04999923706055
7064	MSFT	2014-03-18	39.54999923706055
7065	MSFT	2014-03-19	39.27000045776367
7066	MSFT	2014-03-20	40.33000183105469
7067	MSFT	2014-03-21	40.15999984741211
7068	MSFT	2014-03-24	40.5
7069	MSFT	2014-03-25	40.34000015258789
7070	MSFT	2014-03-26	39.790000915527344
7071	MSFT	2014-03-27	39.36000061035156
7072	MSFT	2014-03-28	40.29999923706055
7073	MSFT	2014-03-31	40.9900016784668
7074	MSFT	2014-04-01	41.41999816894531
7075	MSFT	2014-04-02	41.349998474121094
7076	MSFT	2014-04-03	41.0099983215332
7077	MSFT	2014-04-04	39.869998931884766
7078	MSFT	2014-04-07	39.79999923706055
7079	MSFT	2014-04-08	39.81999969482422
7080	MSFT	2014-04-09	40.470001220703125
7081	MSFT	2014-04-10	39.36000061035156
7082	MSFT	2014-04-11	39.209999084472656
7083	MSFT	2014-04-14	39.18000030517578
7084	MSFT	2014-04-15	39.75
7085	MSFT	2014-04-16	40.400001525878906
7086	MSFT	2014-04-17	40.0099983215332
7087	MSFT	2014-04-21	39.939998626708984
7088	MSFT	2014-04-22	39.9900016784668
7089	MSFT	2014-04-23	39.689998626708984
7090	MSFT	2014-04-24	39.86000061035156
7091	MSFT	2014-04-25	39.90999984741211
7092	MSFT	2014-04-28	40.869998931884766
7093	MSFT	2014-04-29	40.5099983215332
7094	MSFT	2014-04-30	40.400001525878906
7095	MSFT	2014-05-01	40.0
7096	MSFT	2014-05-02	39.689998626708984
7097	MSFT	2014-05-05	39.43000030517578
7098	MSFT	2014-05-06	39.060001373291016
7099	MSFT	2014-05-07	39.41999816894531
7100	MSFT	2014-05-08	39.63999938964844
7101	MSFT	2014-05-09	39.540000915527344
7102	MSFT	2014-05-12	39.970001220703125
7103	MSFT	2014-05-13	40.41999816894531
7104	MSFT	2014-05-14	40.2400016784668
7105	MSFT	2014-05-15	39.599998474121094
7106	MSFT	2014-05-16	39.83000183105469
7107	MSFT	2014-05-19	39.75
7108	MSFT	2014-05-20	39.68000030517578
7109	MSFT	2014-05-21	40.349998474121094
7110	MSFT	2014-05-22	40.099998474121094
7111	MSFT	2014-05-23	40.119998931884766
7112	MSFT	2014-05-27	40.189998626708984
7113	MSFT	2014-05-28	40.0099983215332
7114	MSFT	2014-05-29	40.34000015258789
7115	MSFT	2014-05-30	40.939998626708984
7116	MSFT	2014-06-02	40.790000915527344
7117	MSFT	2014-06-03	40.290000915527344
7118	MSFT	2014-06-04	40.31999969482422
7119	MSFT	2014-06-05	41.209999084472656
7120	MSFT	2014-06-06	41.47999954223633
7121	MSFT	2014-06-09	41.27000045776367
7122	MSFT	2014-06-10	41.11000061035156
7123	MSFT	2014-06-11	40.86000061035156
7124	MSFT	2014-06-12	40.58000183105469
7125	MSFT	2014-06-13	41.22999954223633
7126	MSFT	2014-06-16	41.5
7127	MSFT	2014-06-17	41.68000030517578
7128	MSFT	2014-06-18	41.650001525878906
7129	MSFT	2014-06-19	41.5099983215332
7130	MSFT	2014-06-20	41.68000030517578
7131	MSFT	2014-06-23	41.9900016784668
7132	MSFT	2014-06-24	41.75
7133	MSFT	2014-06-25	42.029998779296875
7134	MSFT	2014-06-26	41.720001220703125
7135	MSFT	2014-06-27	42.25
7136	MSFT	2014-06-30	41.70000076293945
7137	MSFT	2014-07-01	41.869998931884766
7138	MSFT	2014-07-02	41.900001525878906
7139	MSFT	2014-07-03	41.79999923706055
7140	MSFT	2014-07-07	41.9900016784668
7141	MSFT	2014-07-08	41.779998779296875
7142	MSFT	2014-07-09	41.66999816894531
7143	MSFT	2014-07-10	41.689998626708984
7144	MSFT	2014-07-11	42.09000015258789
7145	MSFT	2014-07-14	42.13999938964844
7146	MSFT	2014-07-15	42.45000076293945
7147	MSFT	2014-07-16	44.08000183105469
7148	MSFT	2014-07-17	44.529998779296875
7149	MSFT	2014-07-18	44.689998626708984
7150	MSFT	2014-07-21	44.84000015258789
7151	MSFT	2014-07-22	44.83000183105469
7152	MSFT	2014-07-23	44.869998931884766
7153	MSFT	2014-07-24	44.400001525878906
7154	MSFT	2014-07-25	44.5
7155	MSFT	2014-07-28	43.970001220703125
7156	MSFT	2014-07-29	43.88999938964844
7157	MSFT	2014-07-30	43.58000183105469
7158	MSFT	2014-07-31	43.15999984741211
7159	MSFT	2014-08-01	42.86000061035156
7160	MSFT	2014-08-04	43.369998931884766
7161	MSFT	2014-08-05	43.08000183105469
7162	MSFT	2014-08-06	42.7400016784668
7163	MSFT	2014-08-07	43.22999954223633
7164	MSFT	2014-08-08	43.20000076293945
7165	MSFT	2014-08-11	43.20000076293945
7166	MSFT	2014-08-12	43.52000045776367
7167	MSFT	2014-08-13	44.08000183105469
7168	MSFT	2014-08-14	44.27000045776367
7169	MSFT	2014-08-15	44.790000915527344
7170	MSFT	2014-08-18	45.11000061035156
7171	MSFT	2014-08-19	45.33000183105469
7172	MSFT	2014-08-20	44.95000076293945
7173	MSFT	2014-08-21	45.220001220703125
7174	MSFT	2014-08-22	45.150001525878906
7175	MSFT	2014-08-25	45.16999816894531
7176	MSFT	2014-08-26	45.0099983215332
7177	MSFT	2014-08-27	44.869998931884766
7178	MSFT	2014-08-28	44.880001068115234
7179	MSFT	2014-08-29	45.43000030517578
7180	MSFT	2014-09-02	45.09000015258789
7181	MSFT	2014-09-03	44.959999084472656
7182	MSFT	2014-09-04	45.2599983215332
7183	MSFT	2014-09-05	45.90999984741211
7184	MSFT	2014-09-08	46.470001220703125
7185	MSFT	2014-09-09	46.7599983215332
7186	MSFT	2014-09-10	46.84000015258789
7187	MSFT	2014-09-11	47.0
7188	MSFT	2014-09-12	46.70000076293945
7189	MSFT	2014-09-15	46.2400016784668
7190	MSFT	2014-09-16	46.7599983215332
7191	MSFT	2014-09-17	46.52000045776367
7192	MSFT	2014-09-18	46.68000030517578
7193	MSFT	2014-09-19	47.52000045776367
7194	MSFT	2014-09-22	47.060001373291016
7195	MSFT	2014-09-23	46.560001373291016
7196	MSFT	2014-09-24	47.08000183105469
7197	MSFT	2014-09-25	46.040000915527344
7198	MSFT	2014-09-26	46.40999984741211
7199	MSFT	2014-09-29	46.439998626708984
7200	MSFT	2014-09-30	46.36000061035156
7201	MSFT	2014-10-01	45.900001525878906
7202	MSFT	2014-10-02	45.7599983215332
7203	MSFT	2014-10-03	46.09000015258789
7204	MSFT	2014-10-06	46.09000015258789
7205	MSFT	2014-10-07	45.529998779296875
7206	MSFT	2014-10-08	46.779998779296875
7207	MSFT	2014-10-09	45.849998474121094
7208	MSFT	2014-10-10	44.029998779296875
7209	MSFT	2014-10-13	43.650001525878906
7210	MSFT	2014-10-14	43.72999954223633
7211	MSFT	2014-10-15	43.220001220703125
7212	MSFT	2014-10-16	42.7400016784668
7213	MSFT	2014-10-17	43.630001068115234
7214	MSFT	2014-10-20	44.08000183105469
7215	MSFT	2014-10-21	44.880001068115234
7216	MSFT	2014-10-22	44.380001068115234
7217	MSFT	2014-10-23	45.02000045776367
7218	MSFT	2014-10-24	46.130001068115234
7219	MSFT	2014-10-27	45.90999984741211
7220	MSFT	2014-10-28	46.4900016784668
7221	MSFT	2014-10-29	46.619998931884766
7222	MSFT	2014-10-30	46.04999923706055
7223	MSFT	2014-10-31	46.95000076293945
7224	MSFT	2014-11-03	47.439998626708984
7225	MSFT	2014-11-04	47.56999969482422
7226	MSFT	2014-11-05	47.86000061035156
7227	MSFT	2014-11-06	48.70000076293945
7228	MSFT	2014-11-07	48.68000030517578
7229	MSFT	2014-11-10	48.88999938964844
7230	MSFT	2014-11-11	48.869998931884766
7231	MSFT	2014-11-12	48.779998779296875
7232	MSFT	2014-11-13	49.61000061035156
7233	MSFT	2014-11-14	49.58000183105469
7234	MSFT	2014-11-17	49.459999084472656
7235	MSFT	2014-11-18	48.7400016784668
7236	MSFT	2014-11-19	48.220001220703125
7237	MSFT	2014-11-20	48.70000076293945
7238	MSFT	2014-11-21	47.97999954223633
7239	MSFT	2014-11-24	47.59000015258789
7240	MSFT	2014-11-25	47.470001220703125
7241	MSFT	2014-11-26	47.75
7242	MSFT	2014-11-28	47.810001373291016
7243	MSFT	2014-12-01	48.619998931884766
7244	MSFT	2014-12-02	48.459999084472656
7245	MSFT	2014-12-03	48.08000183105469
7246	MSFT	2014-12-04	48.84000015258789
7247	MSFT	2014-12-05	48.41999816894531
7248	MSFT	2014-12-08	47.70000076293945
7249	MSFT	2014-12-09	47.59000015258789
7250	MSFT	2014-12-10	46.900001525878906
7251	MSFT	2014-12-11	47.16999816894531
7252	MSFT	2014-12-12	46.95000076293945
7253	MSFT	2014-12-15	46.66999816894531
7254	MSFT	2014-12-16	45.15999984741211
7255	MSFT	2014-12-17	45.7400016784668
7256	MSFT	2014-12-18	47.52000045776367
7257	MSFT	2014-12-19	47.65999984741211
7258	MSFT	2014-12-22	47.97999954223633
7259	MSFT	2014-12-23	48.45000076293945
7260	MSFT	2014-12-24	48.13999938964844
7261	MSFT	2014-12-26	47.880001068115234
7262	MSFT	2014-12-29	47.45000076293945
7263	MSFT	2014-12-30	47.02000045776367
7264	MSFT	2014-12-31	46.45000076293945
7265	MSFT	2015-01-02	46.7599983215332
7266	MSFT	2015-01-05	46.33000183105469
7267	MSFT	2015-01-06	45.650001525878906
7268	MSFT	2015-01-07	46.22999954223633
7269	MSFT	2015-01-08	47.59000015258789
7270	MSFT	2015-01-09	47.189998626708984
7271	MSFT	2015-01-12	46.599998474121094
7272	MSFT	2015-01-13	46.36000061035156
7273	MSFT	2015-01-14	45.959999084472656
7274	MSFT	2015-01-15	45.47999954223633
7275	MSFT	2015-01-16	46.2400016784668
7276	MSFT	2015-01-20	46.38999938964844
7277	MSFT	2015-01-21	45.91999816894531
7278	MSFT	2015-01-22	47.130001068115234
7279	MSFT	2015-01-23	47.18000030517578
7280	MSFT	2015-01-26	47.0099983215332
7281	MSFT	2015-01-27	42.65999984741211
7282	MSFT	2015-01-28	41.189998626708984
7283	MSFT	2015-01-29	42.0099983215332
7284	MSFT	2015-01-30	40.400001525878906
7285	MSFT	2015-02-02	41.279998779296875
7286	MSFT	2015-02-03	41.599998474121094
7287	MSFT	2015-02-04	41.84000015258789
7288	MSFT	2015-02-05	42.45000076293945
7289	MSFT	2015-02-06	42.40999984741211
7290	MSFT	2015-02-09	42.36000061035156
7291	MSFT	2015-02-10	42.599998474121094
7292	MSFT	2015-02-11	42.380001068115234
7293	MSFT	2015-02-12	43.09000015258789
7294	MSFT	2015-02-13	43.869998931884766
7295	MSFT	2015-02-17	43.58000183105469
7296	MSFT	2015-02-18	43.529998779296875
7297	MSFT	2015-02-19	43.5
7298	MSFT	2015-02-20	43.86000061035156
7299	MSFT	2015-02-23	44.150001525878906
7300	MSFT	2015-02-24	44.09000015258789
7301	MSFT	2015-02-25	43.9900016784668
7302	MSFT	2015-02-26	44.060001373291016
7303	MSFT	2015-02-27	43.849998474121094
7304	MSFT	2015-03-02	43.880001068115234
7305	MSFT	2015-03-03	43.279998779296875
7306	MSFT	2015-03-04	43.060001373291016
7307	MSFT	2015-03-05	43.11000061035156
7308	MSFT	2015-03-06	42.36000061035156
7309	MSFT	2015-03-09	42.849998474121094
7310	MSFT	2015-03-10	42.029998779296875
7311	MSFT	2015-03-11	41.97999954223633
7312	MSFT	2015-03-12	41.02000045776367
7313	MSFT	2015-03-13	41.380001068115234
7314	MSFT	2015-03-16	41.560001373291016
7315	MSFT	2015-03-17	41.70000076293945
7316	MSFT	2015-03-18	42.5
7317	MSFT	2015-03-19	42.290000915527344
7318	MSFT	2015-03-20	42.880001068115234
7319	MSFT	2015-03-23	42.86000061035156
7320	MSFT	2015-03-24	42.900001525878906
7321	MSFT	2015-03-25	41.459999084472656
7322	MSFT	2015-03-26	41.209999084472656
7323	MSFT	2015-03-27	40.970001220703125
7324	MSFT	2015-03-30	40.959999084472656
7325	MSFT	2015-03-31	40.65999984741211
7326	MSFT	2015-04-01	40.720001220703125
7327	MSFT	2015-04-02	40.290000915527344
7328	MSFT	2015-04-06	41.54999923706055
7329	MSFT	2015-04-07	41.529998779296875
7330	MSFT	2015-04-08	41.41999816894531
7331	MSFT	2015-04-09	41.47999954223633
7332	MSFT	2015-04-10	41.720001220703125
7333	MSFT	2015-04-13	41.7599983215332
7334	MSFT	2015-04-14	41.650001525878906
7335	MSFT	2015-04-15	42.2599983215332
7336	MSFT	2015-04-16	42.15999984741211
7337	MSFT	2015-04-17	41.619998931884766
7338	MSFT	2015-04-20	42.90999984741211
7339	MSFT	2015-04-21	42.63999938964844
7340	MSFT	2015-04-22	42.9900016784668
7341	MSFT	2015-04-23	43.34000015258789
7342	MSFT	2015-04-24	47.869998931884766
7343	MSFT	2015-04-27	48.029998779296875
7344	MSFT	2015-04-28	49.15999984741211
7345	MSFT	2015-04-29	49.060001373291016
7346	MSFT	2015-04-30	48.63999938964844
7347	MSFT	2015-05-01	48.65999984741211
7348	MSFT	2015-05-04	48.2400016784668
7349	MSFT	2015-05-05	47.599998474121094
7350	MSFT	2015-05-06	46.279998779296875
7351	MSFT	2015-05-07	46.70000076293945
7352	MSFT	2015-05-08	47.75
7353	MSFT	2015-05-11	47.369998931884766
7354	MSFT	2015-05-12	47.349998474121094
7355	MSFT	2015-05-13	47.630001068115234
7356	MSFT	2015-05-14	48.720001220703125
7357	MSFT	2015-05-15	48.29999923706055
7358	MSFT	2015-05-18	48.0099983215332
7359	MSFT	2015-05-19	47.58000183105469
7360	MSFT	2015-05-20	47.58000183105469
7361	MSFT	2015-05-21	47.41999816894531
7362	MSFT	2015-05-22	46.900001525878906
7363	MSFT	2015-05-26	46.59000015258789
7364	MSFT	2015-05-27	47.61000061035156
7365	MSFT	2015-05-28	47.45000076293945
7366	MSFT	2015-05-29	46.86000061035156
7367	MSFT	2015-06-01	47.22999954223633
7368	MSFT	2015-06-02	46.91999816894531
7369	MSFT	2015-06-03	46.849998474121094
7370	MSFT	2015-06-04	46.36000061035156
7371	MSFT	2015-06-05	46.13999938964844
7372	MSFT	2015-06-08	45.72999954223633
7373	MSFT	2015-06-09	45.650001525878906
7374	MSFT	2015-06-10	46.61000061035156
7375	MSFT	2015-06-11	46.439998626708984
7376	MSFT	2015-06-12	45.970001220703125
7377	MSFT	2015-06-15	45.47999954223633
7378	MSFT	2015-06-16	45.83000183105469
7379	MSFT	2015-06-17	45.970001220703125
7380	MSFT	2015-06-18	46.720001220703125
7381	MSFT	2015-06-19	46.099998474121094
7382	MSFT	2015-06-22	46.22999954223633
7383	MSFT	2015-06-23	45.90999984741211
7384	MSFT	2015-06-24	45.63999938964844
7385	MSFT	2015-06-25	45.650001525878906
7386	MSFT	2015-06-26	45.2599983215332
7387	MSFT	2015-06-29	44.369998931884766
7388	MSFT	2015-06-30	44.150001525878906
7389	MSFT	2015-07-01	44.45000076293945
7390	MSFT	2015-07-02	44.400001525878906
7391	MSFT	2015-07-06	44.38999938964844
7392	MSFT	2015-07-07	44.29999923706055
7393	MSFT	2015-07-08	44.2400016784668
7394	MSFT	2015-07-09	44.52000045776367
7395	MSFT	2015-07-10	44.61000061035156
7396	MSFT	2015-07-13	45.540000915527344
7397	MSFT	2015-07-14	45.619998931884766
7398	MSFT	2015-07-15	45.7599983215332
7399	MSFT	2015-07-16	46.65999984741211
7400	MSFT	2015-07-17	46.619998931884766
7401	MSFT	2015-07-20	46.91999816894531
7402	MSFT	2015-07-21	47.279998779296875
7403	MSFT	2015-07-22	45.540000915527344
7404	MSFT	2015-07-23	46.11000061035156
7405	MSFT	2015-07-24	45.939998626708984
7406	MSFT	2015-07-27	45.349998474121094
7407	MSFT	2015-07-28	45.34000015258789
7408	MSFT	2015-07-29	46.290000915527344
7409	MSFT	2015-07-30	46.880001068115234
7410	MSFT	2015-07-31	46.70000076293945
7411	MSFT	2015-08-03	46.810001373291016
7412	MSFT	2015-08-04	47.540000915527344
7413	MSFT	2015-08-05	47.58000183105469
7414	MSFT	2015-08-06	46.619998931884766
7415	MSFT	2015-08-07	46.7400016784668
7416	MSFT	2015-08-10	47.33000183105469
7417	MSFT	2015-08-11	46.40999984741211
7418	MSFT	2015-08-12	46.7400016784668
7419	MSFT	2015-08-13	46.72999954223633
7420	MSFT	2015-08-14	47.0
7421	MSFT	2015-08-17	47.31999969482422
7422	MSFT	2015-08-18	47.27000045776367
7423	MSFT	2015-08-19	46.61000061035156
7424	MSFT	2015-08-20	45.65999984741211
7425	MSFT	2015-08-21	43.06999969482422
7426	MSFT	2015-08-24	41.68000030517578
7427	MSFT	2015-08-25	40.470001220703125
7428	MSFT	2015-08-26	42.709999084472656
7429	MSFT	2015-08-27	43.900001525878906
7430	MSFT	2015-08-28	43.93000030517578
7431	MSFT	2015-08-31	43.52000045776367
7432	MSFT	2015-09-01	41.81999969482422
7433	MSFT	2015-09-02	43.36000061035156
7434	MSFT	2015-09-03	43.5
7435	MSFT	2015-09-04	42.61000061035156
7436	MSFT	2015-09-08	43.88999938964844
7437	MSFT	2015-09-09	43.06999969482422
7438	MSFT	2015-09-10	43.290000915527344
7439	MSFT	2015-09-11	43.47999954223633
7440	MSFT	2015-09-14	43.040000915527344
7441	MSFT	2015-09-15	43.97999954223633
7442	MSFT	2015-09-16	44.29999923706055
7443	MSFT	2015-09-17	44.25
7444	MSFT	2015-09-18	43.47999954223633
7445	MSFT	2015-09-21	44.11000061035156
7446	MSFT	2015-09-22	43.900001525878906
7447	MSFT	2015-09-23	43.869998931884766
7448	MSFT	2015-09-24	43.90999984741211
7449	MSFT	2015-09-25	43.939998626708984
7450	MSFT	2015-09-28	43.290000915527344
7451	MSFT	2015-09-29	43.439998626708984
7452	MSFT	2015-09-30	44.2599983215332
7453	MSFT	2015-10-01	44.61000061035156
7454	MSFT	2015-10-02	45.56999969482422
7455	MSFT	2015-10-05	46.630001068115234
7456	MSFT	2015-10-06	46.75
7457	MSFT	2015-10-07	46.79999923706055
7458	MSFT	2015-10-08	47.45000076293945
7459	MSFT	2015-10-09	47.11000061035156
7460	MSFT	2015-10-12	47.0
7461	MSFT	2015-10-13	46.88999938964844
7462	MSFT	2015-10-14	46.68000030517578
7463	MSFT	2015-10-15	47.0099983215332
7464	MSFT	2015-10-16	47.5099983215332
7465	MSFT	2015-10-19	47.619998931884766
7466	MSFT	2015-10-20	47.77000045776367
7467	MSFT	2015-10-21	47.20000076293945
7468	MSFT	2015-10-22	48.029998779296875
7469	MSFT	2015-10-23	52.869998931884766
7470	MSFT	2015-10-26	54.25
7471	MSFT	2015-10-27	53.689998626708984
7472	MSFT	2015-10-28	53.97999954223633
7473	MSFT	2015-10-29	53.36000061035156
7474	MSFT	2015-10-30	52.63999938964844
7475	MSFT	2015-11-02	53.2400016784668
7476	MSFT	2015-11-03	54.150001525878906
7477	MSFT	2015-11-04	54.400001525878906
7478	MSFT	2015-11-05	54.380001068115234
7479	MSFT	2015-11-06	54.91999816894531
7480	MSFT	2015-11-09	54.15999984741211
7481	MSFT	2015-11-10	53.5099983215332
7482	MSFT	2015-11-11	53.650001525878906
7483	MSFT	2015-11-12	53.31999969482422
7484	MSFT	2015-11-13	52.84000015258789
7485	MSFT	2015-11-16	53.77000045776367
7486	MSFT	2015-11-17	52.970001220703125
7487	MSFT	2015-11-18	53.849998474121094
7488	MSFT	2015-11-19	53.939998626708984
7489	MSFT	2015-11-20	54.189998626708984
7490	MSFT	2015-11-23	54.189998626708984
7491	MSFT	2015-11-24	54.25
7492	MSFT	2015-11-25	53.689998626708984
7493	MSFT	2015-11-27	53.93000030517578
7494	MSFT	2015-11-30	54.349998474121094
7495	MSFT	2015-12-01	55.220001220703125
7496	MSFT	2015-12-02	55.209999084472656
7497	MSFT	2015-12-03	54.20000076293945
7498	MSFT	2015-12-04	55.90999984741211
7499	MSFT	2015-12-07	55.810001373291016
7500	MSFT	2015-12-08	55.790000915527344
7501	MSFT	2015-12-09	54.97999954223633
7502	MSFT	2015-12-10	55.27000045776367
7503	MSFT	2015-12-11	54.060001373291016
7504	MSFT	2015-12-14	55.13999938964844
7505	MSFT	2015-12-15	55.20000076293945
7506	MSFT	2015-12-16	56.130001068115234
7507	MSFT	2015-12-17	55.70000076293945
7508	MSFT	2015-12-18	54.130001068115234
7509	MSFT	2015-12-21	54.83000183105469
7510	MSFT	2015-12-22	55.349998474121094
7511	MSFT	2015-12-23	55.81999969482422
7512	MSFT	2015-12-24	55.66999816894531
7513	MSFT	2015-12-28	55.95000076293945
7514	MSFT	2015-12-29	56.54999923706055
7515	MSFT	2015-12-30	56.310001373291016
7516	MSFT	2015-12-31	55.47999954223633
7517	MSFT	2016-01-04	54.79999923706055
7518	MSFT	2016-01-05	55.04999923706055
7519	MSFT	2016-01-06	54.04999923706055
7520	MSFT	2016-01-07	52.16999816894531
7521	MSFT	2016-01-08	52.33000183105469
7522	MSFT	2016-01-11	52.29999923706055
7523	MSFT	2016-01-12	52.779998779296875
7524	MSFT	2016-01-13	51.63999938964844
7525	MSFT	2016-01-14	53.11000061035156
7526	MSFT	2016-01-15	50.9900016784668
7527	MSFT	2016-01-19	50.560001373291016
7528	MSFT	2016-01-20	50.790000915527344
7529	MSFT	2016-01-21	50.47999954223633
7530	MSFT	2016-01-22	52.290000915527344
7531	MSFT	2016-01-25	51.790000915527344
7532	MSFT	2016-01-26	52.16999816894531
7533	MSFT	2016-01-27	51.220001220703125
7534	MSFT	2016-01-28	52.060001373291016
7535	MSFT	2016-01-29	55.09000015258789
7536	MSFT	2016-02-01	54.709999084472656
7537	MSFT	2016-02-02	53.0
7538	MSFT	2016-02-03	52.15999984741211
7539	MSFT	2016-02-04	52.0
7540	MSFT	2016-02-05	50.15999984741211
7541	MSFT	2016-02-08	49.40999984741211
7542	MSFT	2016-02-09	49.279998779296875
7543	MSFT	2016-02-10	49.709999084472656
7544	MSFT	2016-02-11	49.689998626708984
7545	MSFT	2016-02-12	50.5
7546	MSFT	2016-02-16	51.09000015258789
7547	MSFT	2016-02-17	52.41999816894531
7548	MSFT	2016-02-18	52.189998626708984
7549	MSFT	2016-02-19	51.81999969482422
7550	MSFT	2016-02-22	52.650001525878906
7551	MSFT	2016-02-23	51.18000030517578
7552	MSFT	2016-02-24	51.36000061035156
7553	MSFT	2016-02-25	52.099998474121094
7554	MSFT	2016-02-26	51.29999923706055
7555	MSFT	2016-02-29	50.880001068115234
7556	MSFT	2016-03-01	52.58000183105469
7557	MSFT	2016-03-02	52.95000076293945
7558	MSFT	2016-03-03	52.349998474121094
7559	MSFT	2016-03-04	52.029998779296875
7560	MSFT	2016-03-07	51.029998779296875
7561	MSFT	2016-03-08	51.650001525878906
7562	MSFT	2016-03-09	52.84000015258789
7563	MSFT	2016-03-10	52.04999923706055
7564	MSFT	2016-03-11	53.06999969482422
7565	MSFT	2016-03-14	53.16999816894531
7566	MSFT	2016-03-15	53.59000015258789
7567	MSFT	2016-03-16	54.349998474121094
7568	MSFT	2016-03-17	54.65999984741211
7569	MSFT	2016-03-18	53.4900016784668
7570	MSFT	2016-03-21	53.86000061035156
7571	MSFT	2016-03-22	54.06999969482422
7572	MSFT	2016-03-23	53.970001220703125
7573	MSFT	2016-03-24	54.209999084472656
7574	MSFT	2016-03-28	53.540000915527344
7575	MSFT	2016-03-29	54.709999084472656
7576	MSFT	2016-03-30	55.04999923706055
7577	MSFT	2016-03-31	55.22999954223633
7578	MSFT	2016-04-01	55.56999969482422
7579	MSFT	2016-04-04	55.43000030517578
7580	MSFT	2016-04-05	54.560001373291016
7581	MSFT	2016-04-06	55.119998931884766
7582	MSFT	2016-04-07	54.459999084472656
7583	MSFT	2016-04-08	54.41999816894531
7584	MSFT	2016-04-11	54.310001373291016
7585	MSFT	2016-04-12	54.650001525878906
7586	MSFT	2016-04-13	55.349998474121094
7587	MSFT	2016-04-14	55.36000061035156
7588	MSFT	2016-04-15	55.650001525878906
7589	MSFT	2016-04-18	56.459999084472656
7590	MSFT	2016-04-19	56.38999938964844
7591	MSFT	2016-04-20	55.59000015258789
7592	MSFT	2016-04-21	55.779998779296875
7593	MSFT	2016-04-22	51.779998779296875
7594	MSFT	2016-04-25	52.11000061035156
7595	MSFT	2016-04-26	51.439998626708984
7596	MSFT	2016-04-27	50.939998626708984
7597	MSFT	2016-04-28	49.900001525878906
7598	MSFT	2016-04-29	49.869998931884766
7599	MSFT	2016-05-02	50.61000061035156
7600	MSFT	2016-05-03	49.779998779296875
7601	MSFT	2016-05-04	49.869998931884766
7602	MSFT	2016-05-05	49.939998626708984
7603	MSFT	2016-05-06	50.38999938964844
7604	MSFT	2016-05-09	50.06999969482422
7605	MSFT	2016-05-10	51.02000045776367
7606	MSFT	2016-05-11	51.04999923706055
7607	MSFT	2016-05-12	51.5099983215332
7608	MSFT	2016-05-13	51.08000183105469
7609	MSFT	2016-05-16	51.83000183105469
7610	MSFT	2016-05-17	50.5099983215332
7611	MSFT	2016-05-18	50.810001373291016
7612	MSFT	2016-05-19	50.31999969482422
7613	MSFT	2016-05-20	50.619998931884766
7614	MSFT	2016-05-23	50.029998779296875
7615	MSFT	2016-05-24	51.59000015258789
7616	MSFT	2016-05-25	52.119998931884766
7617	MSFT	2016-05-26	51.88999938964844
7618	MSFT	2016-05-27	52.31999969482422
7619	MSFT	2016-05-31	53.0
7620	MSFT	2016-06-01	52.849998474121094
7621	MSFT	2016-06-02	52.47999954223633
7622	MSFT	2016-06-03	51.790000915527344
7623	MSFT	2016-06-06	52.130001068115234
7624	MSFT	2016-06-07	52.099998474121094
7625	MSFT	2016-06-08	52.040000915527344
7626	MSFT	2016-06-09	51.619998931884766
7627	MSFT	2016-06-10	51.47999954223633
7628	MSFT	2016-06-13	50.13999938964844
7629	MSFT	2016-06-14	49.83000183105469
7630	MSFT	2016-06-15	49.689998626708984
7631	MSFT	2016-06-16	50.38999938964844
7632	MSFT	2016-06-17	50.130001068115234
7633	MSFT	2016-06-20	50.06999969482422
7634	MSFT	2016-06-21	51.189998626708984
7635	MSFT	2016-06-22	50.9900016784668
7636	MSFT	2016-06-23	51.90999984741211
7637	MSFT	2016-06-24	49.83000183105469
7638	MSFT	2016-06-27	48.43000030517578
7639	MSFT	2016-06-28	49.439998626708984
7640	MSFT	2016-06-29	50.540000915527344
7641	MSFT	2016-06-30	51.16999816894531
7642	MSFT	2016-07-01	51.15999984741211
7643	MSFT	2016-07-05	51.16999816894531
7644	MSFT	2016-07-06	51.380001068115234
7645	MSFT	2016-07-07	51.380001068115234
7646	MSFT	2016-07-08	52.29999923706055
7647	MSFT	2016-07-11	52.59000015258789
7648	MSFT	2016-07-12	53.209999084472656
7649	MSFT	2016-07-13	53.5099983215332
7650	MSFT	2016-07-14	53.7400016784668
7651	MSFT	2016-07-15	53.70000076293945
7652	MSFT	2016-07-18	53.959999084472656
7653	MSFT	2016-07-19	53.09000015258789
7654	MSFT	2016-07-20	55.90999984741211
7655	MSFT	2016-07-21	55.79999923706055
7656	MSFT	2016-07-22	56.56999969482422
7657	MSFT	2016-07-25	56.72999954223633
7658	MSFT	2016-07-26	56.7599983215332
7659	MSFT	2016-07-27	56.189998626708984
7660	MSFT	2016-07-28	56.209999084472656
7661	MSFT	2016-07-29	56.68000030517578
7662	MSFT	2016-08-01	56.58000183105469
7663	MSFT	2016-08-02	56.58000183105469
7664	MSFT	2016-08-03	56.970001220703125
7665	MSFT	2016-08-04	57.38999938964844
7666	MSFT	2016-08-05	57.959999084472656
7667	MSFT	2016-08-08	58.060001373291016
7668	MSFT	2016-08-09	58.20000076293945
7669	MSFT	2016-08-10	58.02000045776367
7670	MSFT	2016-08-11	58.29999923706055
7671	MSFT	2016-08-12	57.939998626708984
7672	MSFT	2016-08-15	58.119998931884766
7673	MSFT	2016-08-16	57.439998626708984
7674	MSFT	2016-08-17	57.560001373291016
7675	MSFT	2016-08-18	57.599998474121094
7676	MSFT	2016-08-19	57.619998931884766
7677	MSFT	2016-08-22	57.66999816894531
7678	MSFT	2016-08-23	57.88999938964844
7679	MSFT	2016-08-24	57.95000076293945
7680	MSFT	2016-08-25	58.16999816894531
7681	MSFT	2016-08-26	58.029998779296875
7682	MSFT	2016-08-29	58.099998474121094
7683	MSFT	2016-08-30	57.88999938964844
7684	MSFT	2016-08-31	57.459999084472656
7685	MSFT	2016-09-01	57.59000015258789
7686	MSFT	2016-09-02	57.66999816894531
7687	MSFT	2016-09-06	57.61000061035156
7688	MSFT	2016-09-07	57.65999984741211
7689	MSFT	2016-09-08	57.43000030517578
7690	MSFT	2016-09-09	56.209999084472656
7691	MSFT	2016-09-12	57.04999923706055
7692	MSFT	2016-09-13	56.529998779296875
7693	MSFT	2016-09-14	56.2599983215332
7694	MSFT	2016-09-15	57.189998626708984
7695	MSFT	2016-09-16	57.25
7696	MSFT	2016-09-19	56.93000030517578
7697	MSFT	2016-09-20	56.810001373291016
7698	MSFT	2016-09-21	57.7599983215332
7699	MSFT	2016-09-22	57.81999969482422
7700	MSFT	2016-09-23	57.43000030517578
7701	MSFT	2016-09-26	56.900001525878906
7702	MSFT	2016-09-27	57.95000076293945
7703	MSFT	2016-09-28	58.029998779296875
7704	MSFT	2016-09-29	57.400001525878906
7705	MSFT	2016-09-30	57.599998474121094
7706	MSFT	2016-10-03	57.41999816894531
7707	MSFT	2016-10-04	57.2400016784668
7708	MSFT	2016-10-05	57.63999938964844
7709	MSFT	2016-10-06	57.7400016784668
7710	MSFT	2016-10-07	57.79999923706055
7711	MSFT	2016-10-10	58.040000915527344
7712	MSFT	2016-10-11	57.189998626708984
7713	MSFT	2016-10-12	57.11000061035156
7714	MSFT	2016-10-13	56.91999816894531
7715	MSFT	2016-10-14	57.41999816894531
7716	MSFT	2016-10-17	57.220001220703125
7717	MSFT	2016-10-18	57.65999984741211
7718	MSFT	2016-10-19	57.529998779296875
7719	MSFT	2016-10-20	57.25
7720	MSFT	2016-10-21	59.65999984741211
7721	MSFT	2016-10-24	61.0
7722	MSFT	2016-10-25	60.9900016784668
7723	MSFT	2016-10-26	60.630001068115234
7724	MSFT	2016-10-27	60.099998474121094
7725	MSFT	2016-10-28	59.869998931884766
7726	MSFT	2016-10-31	59.91999816894531
7727	MSFT	2016-11-01	59.79999923706055
7728	MSFT	2016-11-02	59.43000030517578
7729	MSFT	2016-11-03	59.209999084472656
7730	MSFT	2016-11-04	58.709999084472656
7731	MSFT	2016-11-07	60.41999816894531
7732	MSFT	2016-11-08	60.470001220703125
7733	MSFT	2016-11-09	60.16999816894531
7734	MSFT	2016-11-10	58.70000076293945
7735	MSFT	2016-11-11	59.02000045776367
7736	MSFT	2016-11-14	58.119998931884766
7737	MSFT	2016-11-15	58.869998931884766
7738	MSFT	2016-11-16	59.650001525878906
7739	MSFT	2016-11-17	60.63999938964844
7740	MSFT	2016-11-18	60.349998474121094
7741	MSFT	2016-11-21	60.86000061035156
7742	MSFT	2016-11-22	61.119998931884766
7743	MSFT	2016-11-23	60.400001525878906
7744	MSFT	2016-11-25	60.529998779296875
7745	MSFT	2016-11-28	60.61000061035156
7746	MSFT	2016-11-29	61.09000015258789
7747	MSFT	2016-11-30	60.2599983215332
7748	MSFT	2016-12-01	59.20000076293945
7749	MSFT	2016-12-02	59.25
7750	MSFT	2016-12-05	60.220001220703125
7751	MSFT	2016-12-06	59.95000076293945
7752	MSFT	2016-12-07	61.369998931884766
7753	MSFT	2016-12-08	61.0099983215332
7754	MSFT	2016-12-09	61.970001220703125
7755	MSFT	2016-12-12	62.16999816894531
7756	MSFT	2016-12-13	62.97999954223633
7757	MSFT	2016-12-14	62.68000030517578
7758	MSFT	2016-12-15	62.58000183105469
7759	MSFT	2016-12-16	62.29999923706055
7760	MSFT	2016-12-19	63.619998931884766
7761	MSFT	2016-12-20	63.540000915527344
7762	MSFT	2016-12-21	63.540000915527344
7763	MSFT	2016-12-22	63.54999923706055
7764	MSFT	2016-12-23	63.2400016784668
7765	MSFT	2016-12-27	63.279998779296875
7766	MSFT	2016-12-28	62.9900016784668
7767	MSFT	2016-12-29	62.900001525878906
7768	MSFT	2016-12-30	62.13999938964844
7769	MSFT	2017-01-03	62.58000183105469
7770	MSFT	2017-01-04	62.29999923706055
7771	MSFT	2017-01-05	62.29999923706055
7772	MSFT	2017-01-06	62.84000015258789
7773	MSFT	2017-01-09	62.63999938964844
7774	MSFT	2017-01-10	62.619998931884766
7775	MSFT	2017-01-11	63.189998626708984
7776	MSFT	2017-01-12	62.61000061035156
7777	MSFT	2017-01-13	62.70000076293945
7778	MSFT	2017-01-17	62.529998779296875
7779	MSFT	2017-01-18	62.5
7780	MSFT	2017-01-19	62.29999923706055
7781	MSFT	2017-01-20	62.7400016784668
7782	MSFT	2017-01-23	62.959999084472656
7783	MSFT	2017-01-24	63.52000045776367
7784	MSFT	2017-01-25	63.68000030517578
7785	MSFT	2017-01-26	64.2699966430664
7786	MSFT	2017-01-27	65.77999877929688
7787	MSFT	2017-01-30	65.12999725341797
7788	MSFT	2017-01-31	64.6500015258789
7789	MSFT	2017-02-01	63.58000183105469
7790	MSFT	2017-02-02	63.16999816894531
7791	MSFT	2017-02-03	63.68000030517578
7792	MSFT	2017-02-06	63.63999938964844
7793	MSFT	2017-02-07	63.43000030517578
7794	MSFT	2017-02-08	63.34000015258789
7795	MSFT	2017-02-09	64.05999755859375
7796	MSFT	2017-02-10	64.0
7797	MSFT	2017-02-13	64.72000122070312
7798	MSFT	2017-02-14	64.56999969482422
7799	MSFT	2017-02-15	64.52999877929688
7800	MSFT	2017-02-16	64.5199966430664
7801	MSFT	2017-02-17	64.62000274658203
7802	MSFT	2017-02-21	64.48999786376953
7803	MSFT	2017-02-22	64.36000061035156
7804	MSFT	2017-02-23	64.62000274658203
7805	MSFT	2017-02-24	64.62000274658203
7806	MSFT	2017-02-27	64.2300033569336
7807	MSFT	2017-02-28	63.97999954223633
7808	MSFT	2017-03-01	64.94000244140625
7809	MSFT	2017-03-02	64.01000213623047
7810	MSFT	2017-03-03	64.25
7811	MSFT	2017-03-06	64.2699966430664
7812	MSFT	2017-03-07	64.4000015258789
7813	MSFT	2017-03-08	64.98999786376953
7814	MSFT	2017-03-09	64.7300033569336
7815	MSFT	2017-03-10	64.93000030517578
7816	MSFT	2017-03-13	64.70999908447266
7817	MSFT	2017-03-14	64.41000366210938
7818	MSFT	2017-03-15	64.75
7819	MSFT	2017-03-16	64.63999938964844
7820	MSFT	2017-03-17	64.87000274658203
7821	MSFT	2017-03-20	64.93000030517578
7822	MSFT	2017-03-21	64.20999908447266
7823	MSFT	2017-03-22	65.02999877929688
7824	MSFT	2017-03-23	64.87000274658203
7825	MSFT	2017-03-24	64.9800033569336
7826	MSFT	2017-03-27	65.0999984741211
7827	MSFT	2017-03-28	65.29000091552734
7828	MSFT	2017-03-29	65.47000122070312
7829	MSFT	2017-03-30	65.70999908447266
7830	MSFT	2017-03-31	65.86000061035156
7831	MSFT	2017-04-03	65.55000305175781
7832	MSFT	2017-04-04	65.7300033569336
7833	MSFT	2017-04-05	65.55999755859375
7834	MSFT	2017-04-06	65.7300033569336
7835	MSFT	2017-04-07	65.68000030517578
7836	MSFT	2017-04-10	65.52999877929688
7837	MSFT	2017-04-11	65.4800033569336
7838	MSFT	2017-04-12	65.2300033569336
7839	MSFT	2017-04-13	64.94999694824219
7840	MSFT	2017-04-17	65.4800033569336
7841	MSFT	2017-04-18	65.38999938964844
7842	MSFT	2017-04-19	65.04000091552734
7843	MSFT	2017-04-20	65.5
7844	MSFT	2017-04-21	66.4000015258789
7845	MSFT	2017-04-24	67.52999877929688
7846	MSFT	2017-04-25	67.91999816894531
7847	MSFT	2017-04-26	67.83000183105469
7848	MSFT	2017-04-27	68.2699966430664
7849	MSFT	2017-04-28	68.45999908447266
7850	MSFT	2017-05-01	69.41000366210938
7851	MSFT	2017-05-02	69.30000305175781
7852	MSFT	2017-05-03	69.08000183105469
7853	MSFT	2017-05-04	68.80999755859375
7854	MSFT	2017-05-05	69.0
7855	MSFT	2017-05-08	68.94000244140625
7856	MSFT	2017-05-09	69.04000091552734
7857	MSFT	2017-05-10	69.30999755859375
7858	MSFT	2017-05-11	68.45999908447266
7859	MSFT	2017-05-12	68.37999725341797
7860	MSFT	2017-05-15	68.43000030517578
7861	MSFT	2017-05-16	69.41000366210938
7862	MSFT	2017-05-17	67.4800033569336
7863	MSFT	2017-05-18	67.70999908447266
7864	MSFT	2017-05-19	67.69000244140625
7865	MSFT	2017-05-22	68.44999694824219
7866	MSFT	2017-05-23	68.68000030517578
7867	MSFT	2017-05-24	68.7699966430664
7868	MSFT	2017-05-25	69.62000274658203
7869	MSFT	2017-05-26	69.95999908447266
7870	MSFT	2017-05-30	70.41000366210938
7871	MSFT	2017-05-31	69.83999633789062
7872	MSFT	2017-06-01	70.0999984741211
7873	MSFT	2017-06-02	71.76000213623047
7874	MSFT	2017-06-05	72.27999877929688
7875	MSFT	2017-06-06	72.5199966430664
7876	MSFT	2017-06-07	72.38999938964844
7877	MSFT	2017-06-08	71.94999694824219
7878	MSFT	2017-06-09	70.31999969482422
7879	MSFT	2017-06-12	69.77999877929688
7880	MSFT	2017-06-13	70.6500015258789
7881	MSFT	2017-06-14	70.2699966430664
7882	MSFT	2017-06-15	69.9000015258789
7883	MSFT	2017-06-16	70.0
7884	MSFT	2017-06-19	70.87000274658203
7885	MSFT	2017-06-20	69.91000366210938
7886	MSFT	2017-06-21	70.2699966430664
7887	MSFT	2017-06-22	70.26000213623047
7888	MSFT	2017-06-23	71.20999908447266
7889	MSFT	2017-06-26	70.52999877929688
7890	MSFT	2017-06-27	69.20999908447266
7891	MSFT	2017-06-28	69.80000305175781
7892	MSFT	2017-06-29	68.48999786376953
7893	MSFT	2017-06-30	68.93000030517578
7894	MSFT	2017-07-03	68.16999816894531
7895	MSFT	2017-07-05	69.08000183105469
7896	MSFT	2017-07-06	68.56999969482422
7897	MSFT	2017-07-07	69.45999908447266
7898	MSFT	2017-07-10	69.9800033569336
7899	MSFT	2017-07-11	69.98999786376953
7900	MSFT	2017-07-12	71.1500015258789
7901	MSFT	2017-07-13	71.7699966430664
7902	MSFT	2017-07-14	72.77999877929688
7903	MSFT	2017-07-17	73.3499984741211
7904	MSFT	2017-07-18	73.30000305175781
7905	MSFT	2017-07-19	73.86000061035156
7906	MSFT	2017-07-20	74.22000122070312
7907	MSFT	2017-07-21	73.79000091552734
7908	MSFT	2017-07-24	73.5999984741211
7909	MSFT	2017-07-25	74.19000244140625
7910	MSFT	2017-07-26	74.05000305175781
7911	MSFT	2017-07-27	73.16000366210938
7912	MSFT	2017-07-28	73.04000091552734
7913	MSFT	2017-07-31	72.69999694824219
7914	MSFT	2017-08-01	72.58000183105469
7915	MSFT	2017-08-02	72.26000213623047
7916	MSFT	2017-08-03	72.1500015258789
7917	MSFT	2017-08-04	72.68000030517578
7918	MSFT	2017-08-07	72.4000015258789
7919	MSFT	2017-08-08	72.79000091552734
7920	MSFT	2017-08-09	72.47000122070312
7921	MSFT	2017-08-10	71.41000366210938
7922	MSFT	2017-08-11	72.5
7923	MSFT	2017-08-14	73.58999633789062
7924	MSFT	2017-08-15	73.22000122070312
7925	MSFT	2017-08-16	73.6500015258789
7926	MSFT	2017-08-17	72.4000015258789
7927	MSFT	2017-08-18	72.48999786376953
7928	MSFT	2017-08-21	72.1500015258789
7929	MSFT	2017-08-22	73.16000366210938
7930	MSFT	2017-08-23	72.72000122070312
7931	MSFT	2017-08-24	72.69000244140625
7932	MSFT	2017-08-25	72.81999969482422
7933	MSFT	2017-08-28	72.83000183105469
7934	MSFT	2017-08-29	73.05000305175781
7935	MSFT	2017-08-30	74.01000213623047
7936	MSFT	2017-08-31	74.7699966430664
7937	MSFT	2017-09-01	73.94000244140625
7938	MSFT	2017-09-05	73.61000061035156
7939	MSFT	2017-09-06	73.4000015258789
7940	MSFT	2017-09-07	74.33999633789062
7941	MSFT	2017-09-08	73.9800033569336
7942	MSFT	2017-09-11	74.76000213623047
7943	MSFT	2017-09-12	74.68000030517578
7944	MSFT	2017-09-13	75.20999908447266
7945	MSFT	2017-09-14	74.7699966430664
7946	MSFT	2017-09-15	75.30999755859375
7947	MSFT	2017-09-18	75.16000366210938
7948	MSFT	2017-09-19	75.44000244140625
7949	MSFT	2017-09-20	74.94000244140625
7950	MSFT	2017-09-21	74.20999908447266
7951	MSFT	2017-09-22	74.41000366210938
7952	MSFT	2017-09-25	73.26000213623047
7953	MSFT	2017-09-26	73.26000213623047
7954	MSFT	2017-09-27	73.8499984741211
7955	MSFT	2017-09-28	73.87000274658203
7956	MSFT	2017-09-29	74.48999786376953
7957	MSFT	2017-10-02	74.61000061035156
7958	MSFT	2017-10-03	74.26000213623047
7959	MSFT	2017-10-04	74.69000244140625
7960	MSFT	2017-10-05	75.97000122070312
7961	MSFT	2017-10-06	76.0
7962	MSFT	2017-10-09	76.29000091552734
7963	MSFT	2017-10-10	76.29000091552734
7964	MSFT	2017-10-11	76.41999816894531
7965	MSFT	2017-10-12	77.12000274658203
7966	MSFT	2017-10-13	77.48999786376953
7967	MSFT	2017-10-16	77.6500015258789
7968	MSFT	2017-10-17	77.58999633789062
7969	MSFT	2017-10-18	77.61000061035156
7970	MSFT	2017-10-19	77.91000366210938
7971	MSFT	2017-10-20	78.80999755859375
7972	MSFT	2017-10-23	78.83000183105469
7973	MSFT	2017-10-24	78.86000061035156
7974	MSFT	2017-10-25	78.62999725341797
7975	MSFT	2017-10-26	78.76000213623047
7976	MSFT	2017-10-27	83.80999755859375
7977	MSFT	2017-10-30	83.88999938964844
7978	MSFT	2017-10-31	83.18000030517578
7979	MSFT	2017-11-01	83.18000030517578
7980	MSFT	2017-11-02	84.05000305175781
7981	MSFT	2017-11-03	84.13999938964844
7982	MSFT	2017-11-06	84.47000122070312
7983	MSFT	2017-11-07	84.2699966430664
7984	MSFT	2017-11-08	84.55999755859375
7985	MSFT	2017-11-09	84.08999633789062
7986	MSFT	2017-11-10	83.87000274658203
7987	MSFT	2017-11-13	83.93000030517578
7988	MSFT	2017-11-14	84.05000305175781
7989	MSFT	2017-11-15	82.9800033569336
7990	MSFT	2017-11-16	83.19999694824219
7991	MSFT	2017-11-17	82.4000015258789
7992	MSFT	2017-11-20	82.52999877929688
7993	MSFT	2017-11-21	83.72000122070312
7994	MSFT	2017-11-22	83.11000061035156
7995	MSFT	2017-11-24	83.26000213623047
7996	MSFT	2017-11-27	83.87000274658203
7997	MSFT	2017-11-28	84.87999725341797
7998	MSFT	2017-11-29	83.33999633789062
7999	MSFT	2017-11-30	84.16999816894531
8000	MSFT	2017-12-01	84.26000213623047
8001	MSFT	2017-12-04	81.08000183105469
8002	MSFT	2017-12-05	81.58999633789062
8003	MSFT	2017-12-06	82.77999877929688
8004	MSFT	2017-12-07	82.48999786376953
8005	MSFT	2017-12-08	84.16000366210938
8006	MSFT	2017-12-11	85.2300033569336
8007	MSFT	2017-12-12	85.58000183105469
8008	MSFT	2017-12-13	85.3499984741211
8009	MSFT	2017-12-14	84.69000244140625
8010	MSFT	2017-12-15	86.8499984741211
8011	MSFT	2017-12-18	86.37999725341797
8012	MSFT	2017-12-19	85.83000183105469
8013	MSFT	2017-12-20	85.5199966430664
8014	MSFT	2017-12-21	85.5
8015	MSFT	2017-12-22	85.51000213623047
8016	MSFT	2017-12-26	85.4000015258789
8017	MSFT	2017-12-27	85.70999908447266
8018	MSFT	2017-12-28	85.72000122070312
8019	MSFT	2017-12-29	85.54000091552734
8020	MSFT	2018-01-02	85.94999694824219
8021	MSFT	2018-01-03	86.3499984741211
8022	MSFT	2018-01-04	87.11000061035156
8023	MSFT	2018-01-05	88.19000244140625
8024	MSFT	2018-01-08	88.27999877929688
8025	MSFT	2018-01-09	88.22000122070312
8026	MSFT	2018-01-10	87.81999969482422
8027	MSFT	2018-01-11	88.08000183105469
8028	MSFT	2018-01-12	89.5999984741211
8029	MSFT	2018-01-16	88.3499984741211
8030	MSFT	2018-01-17	90.13999938964844
8031	MSFT	2018-01-18	90.0999984741211
8032	MSFT	2018-01-19	90.0
8033	MSFT	2018-01-22	91.61000061035156
8034	MSFT	2018-01-23	91.9000015258789
8035	MSFT	2018-01-24	91.81999969482422
8036	MSFT	2018-01-25	92.33000183105469
8037	MSFT	2018-01-26	94.05999755859375
8038	MSFT	2018-01-29	93.91999816894531
8039	MSFT	2018-01-30	92.73999786376953
8040	MSFT	2018-01-31	95.01000213623047
8041	MSFT	2018-02-01	94.26000213623047
8042	MSFT	2018-02-02	91.77999877929688
8043	MSFT	2018-02-05	88.0
8044	MSFT	2018-02-06	91.33000183105469
8045	MSFT	2018-02-07	89.61000061035156
8046	MSFT	2018-02-08	85.01000213623047
8047	MSFT	2018-02-09	88.18000030517578
8048	MSFT	2018-02-12	89.12999725341797
8049	MSFT	2018-02-13	89.83000183105469
8050	MSFT	2018-02-14	90.80999755859375
8051	MSFT	2018-02-15	92.66000366210938
8052	MSFT	2018-02-16	92.0
8053	MSFT	2018-02-20	92.72000122070312
8054	MSFT	2018-02-21	91.48999786376953
8055	MSFT	2018-02-22	91.7300033569336
8056	MSFT	2018-02-23	94.05999755859375
8057	MSFT	2018-02-26	95.41999816894531
8058	MSFT	2018-02-27	94.19999694824219
8059	MSFT	2018-02-28	93.7699966430664
8060	MSFT	2018-03-01	92.8499984741211
8061	MSFT	2018-03-02	93.05000305175781
8062	MSFT	2018-03-05	93.63999938964844
8063	MSFT	2018-03-06	93.31999969482422
8064	MSFT	2018-03-07	93.86000061035156
8065	MSFT	2018-03-08	94.43000030517578
8066	MSFT	2018-03-09	96.54000091552734
8067	MSFT	2018-03-12	96.7699966430664
8068	MSFT	2018-03-13	94.41000366210938
8069	MSFT	2018-03-14	93.8499984741211
8070	MSFT	2018-03-15	94.18000030517578
8071	MSFT	2018-03-16	94.5999984741211
8072	MSFT	2018-03-19	92.88999938964844
8073	MSFT	2018-03-20	93.12999725341797
8074	MSFT	2018-03-21	92.4800033569336
8075	MSFT	2018-03-22	89.79000091552734
8076	MSFT	2018-03-23	87.18000030517578
8077	MSFT	2018-03-26	93.77999877929688
8078	MSFT	2018-03-27	89.47000122070312
8079	MSFT	2018-03-28	89.38999938964844
8080	MSFT	2018-03-29	91.2699966430664
8081	MSFT	2018-04-02	88.5199966430664
8082	MSFT	2018-04-03	89.70999908447266
8083	MSFT	2018-04-04	92.33000183105469
8084	MSFT	2018-04-05	92.37999725341797
8085	MSFT	2018-04-06	90.2300033569336
8086	MSFT	2018-04-09	90.7699966430664
8087	MSFT	2018-04-10	92.87999725341797
8088	MSFT	2018-04-11	91.86000061035156
8089	MSFT	2018-04-12	93.58000183105469
8090	MSFT	2018-04-13	93.08000183105469
8091	MSFT	2018-04-16	94.16999816894531
8092	MSFT	2018-04-17	96.06999969482422
8093	MSFT	2018-04-18	96.44000244140625
8094	MSFT	2018-04-19	96.11000061035156
8095	MSFT	2018-04-20	95.0
8096	MSFT	2018-04-23	95.3499984741211
8097	MSFT	2018-04-24	93.12000274658203
8098	MSFT	2018-04-25	92.30999755859375
8099	MSFT	2018-04-26	94.26000213623047
8100	MSFT	2018-04-27	95.81999969482422
8101	MSFT	2018-04-30	93.5199966430664
8102	MSFT	2018-05-01	95.0
8103	MSFT	2018-05-02	93.51000213623047
8104	MSFT	2018-05-03	94.06999969482422
8105	MSFT	2018-05-04	95.16000366210938
8106	MSFT	2018-05-07	96.22000122070312
8107	MSFT	2018-05-08	95.80999755859375
8108	MSFT	2018-05-09	96.94000244140625
8109	MSFT	2018-05-10	97.91000366210938
8110	MSFT	2018-05-11	97.69999694824219
8111	MSFT	2018-05-14	98.02999877929688
8112	MSFT	2018-05-15	97.31999969482422
8113	MSFT	2018-05-16	97.1500015258789
8114	MSFT	2018-05-17	96.18000030517578
8115	MSFT	2018-05-18	96.36000061035156
8116	MSFT	2018-05-21	97.5999984741211
8117	MSFT	2018-05-22	97.5
8118	MSFT	2018-05-23	98.66000366210938
8119	MSFT	2018-05-24	98.30999755859375
8120	MSFT	2018-05-25	98.36000061035156
8121	MSFT	2018-05-29	98.01000213623047
8122	MSFT	2018-05-30	98.94999694824219
8123	MSFT	2018-05-31	98.83999633789062
8124	MSFT	2018-06-01	100.79000091552734
8125	MSFT	2018-06-04	101.66999816894531
8126	MSFT	2018-06-05	102.19000244140625
8127	MSFT	2018-06-06	102.48999786376953
8128	MSFT	2018-06-07	100.87999725341797
8129	MSFT	2018-06-08	101.62999725341797
8130	MSFT	2018-06-11	101.05000305175781
8131	MSFT	2018-06-12	101.30999755859375
8132	MSFT	2018-06-13	100.8499984741211
8133	MSFT	2018-06-14	101.41999816894531
8134	MSFT	2018-06-15	100.12999725341797
8135	MSFT	2018-06-18	100.86000061035156
8136	MSFT	2018-06-19	100.86000061035156
8137	MSFT	2018-06-20	101.87000274658203
8138	MSFT	2018-06-21	101.13999938964844
8139	MSFT	2018-06-22	100.41000366210938
8140	MSFT	2018-06-25	98.38999938964844
8141	MSFT	2018-06-26	99.08000183105469
8142	MSFT	2018-06-27	97.54000091552734
8143	MSFT	2018-06-28	98.62999725341797
8144	MSFT	2018-06-29	98.61000061035156
8145	MSFT	2018-07-02	100.01000213623047
8146	MSFT	2018-07-03	99.05000305175781
8147	MSFT	2018-07-05	99.76000213623047
8148	MSFT	2018-07-06	101.16000366210938
8149	MSFT	2018-07-09	101.8499984741211
8150	MSFT	2018-07-10	102.12000274658203
8151	MSFT	2018-07-11	101.9800033569336
8152	MSFT	2018-07-12	104.19000244140625
8153	MSFT	2018-07-13	105.43000030517578
8154	MSFT	2018-07-16	104.91000366210938
8155	MSFT	2018-07-17	105.94999694824219
8156	MSFT	2018-07-18	105.12000274658203
8157	MSFT	2018-07-19	104.4000015258789
8158	MSFT	2018-07-20	106.2699966430664
8159	MSFT	2018-07-23	107.97000122070312
8160	MSFT	2018-07-24	107.66000366210938
8161	MSFT	2018-07-25	110.83000183105469
8162	MSFT	2018-07-26	109.62000274658203
8163	MSFT	2018-07-27	107.68000030517578
8164	MSFT	2018-07-30	105.37000274658203
8165	MSFT	2018-07-31	106.08000183105469
8166	MSFT	2018-08-01	106.27999877929688
8167	MSFT	2018-08-02	107.56999969482422
8168	MSFT	2018-08-03	108.04000091552734
8169	MSFT	2018-08-06	108.12999725341797
8170	MSFT	2018-08-07	108.87999725341797
8171	MSFT	2018-08-08	109.48999786376953
8172	MSFT	2018-08-09	109.66999816894531
8173	MSFT	2018-08-10	109.0
8174	MSFT	2018-08-13	108.20999908447266
8175	MSFT	2018-08-14	109.55999755859375
8176	MSFT	2018-08-15	107.66000366210938
8177	MSFT	2018-08-16	107.63999938964844
8178	MSFT	2018-08-17	107.58000183105469
8179	MSFT	2018-08-20	106.87000274658203
8180	MSFT	2018-08-21	105.9800033569336
8181	MSFT	2018-08-22	107.05999755859375
8182	MSFT	2018-08-23	107.55999755859375
8183	MSFT	2018-08-24	108.4000015258789
8184	MSFT	2018-08-27	109.5999984741211
8185	MSFT	2018-08-28	110.26000213623047
8186	MSFT	2018-08-29	112.0199966430664
8187	MSFT	2018-08-30	111.94999694824219
8188	MSFT	2018-08-31	112.33000183105469
8189	MSFT	2018-09-04	111.70999908447266
8190	MSFT	2018-09-05	108.48999786376953
8191	MSFT	2018-09-06	108.73999786376953
8192	MSFT	2018-09-07	108.20999908447266
8193	MSFT	2018-09-10	109.37999725341797
8194	MSFT	2018-09-11	111.23999786376953
8195	MSFT	2018-09-12	111.70999908447266
8196	MSFT	2018-09-13	112.91000366210938
8197	MSFT	2018-09-14	113.37000274658203
8198	MSFT	2018-09-17	112.13999938964844
8199	MSFT	2018-09-18	113.20999908447266
8200	MSFT	2018-09-19	111.69999694824219
8201	MSFT	2018-09-20	113.56999969482422
8202	MSFT	2018-09-21	114.26000213623047
8203	MSFT	2018-09-24	114.66999816894531
8204	MSFT	2018-09-25	114.44999694824219
8205	MSFT	2018-09-26	113.9800033569336
8206	MSFT	2018-09-27	114.41000366210938
8207	MSFT	2018-09-28	114.37000274658203
8208	MSFT	2018-10-01	115.61000061035156
8209	MSFT	2018-10-02	115.1500015258789
8210	MSFT	2018-10-03	115.16999816894531
8211	MSFT	2018-10-04	112.79000091552734
8212	MSFT	2018-10-05	112.12999725341797
8213	MSFT	2018-10-08	110.8499984741211
8214	MSFT	2018-10-09	112.26000213623047
8215	MSFT	2018-10-10	106.16000366210938
8216	MSFT	2018-10-11	105.91000366210938
8217	MSFT	2018-10-12	109.56999969482422
8218	MSFT	2018-10-15	107.5999984741211
8219	MSFT	2018-10-16	111.0
8220	MSFT	2018-10-17	110.70999908447266
8221	MSFT	2018-10-18	108.5
8222	MSFT	2018-10-19	108.66000366210938
8223	MSFT	2018-10-22	109.62999725341797
8224	MSFT	2018-10-23	108.0999984741211
8225	MSFT	2018-10-24	102.31999969482422
8226	MSFT	2018-10-25	108.30000305175781
8227	MSFT	2018-10-26	106.95999908447266
8228	MSFT	2018-10-29	103.8499984741211
8229	MSFT	2018-10-30	103.7300033569336
8230	MSFT	2018-10-31	106.80999755859375
8231	MSFT	2018-11-01	105.91999816894531
8232	MSFT	2018-11-02	106.16000366210938
8233	MSFT	2018-11-05	107.51000213623047
8234	MSFT	2018-11-06	107.72000122070312
8235	MSFT	2018-11-07	111.95999908447266
8236	MSFT	2018-11-08	111.75
8237	MSFT	2018-11-09	109.56999969482422
8238	MSFT	2018-11-12	106.87000274658203
8239	MSFT	2018-11-13	106.94000244140625
8240	MSFT	2018-11-14	104.97000122070312
8241	MSFT	2018-11-15	107.27999877929688
8242	MSFT	2018-11-16	108.29000091552734
8243	MSFT	2018-11-19	104.62000274658203
8244	MSFT	2018-11-20	101.70999908447266
8245	MSFT	2018-11-21	103.11000061035156
8246	MSFT	2018-11-23	103.06999969482422
8247	MSFT	2018-11-26	106.47000122070312
8248	MSFT	2018-11-27	107.13999938964844
8249	MSFT	2018-11-28	111.12000274658203
8250	MSFT	2018-11-29	110.19000244140625
8251	MSFT	2018-11-30	110.88999938964844
8252	MSFT	2018-12-03	112.08999633789062
8253	MSFT	2018-12-04	108.5199966430664
8254	MSFT	2018-12-06	109.19000244140625
8255	MSFT	2018-12-07	104.81999969482422
8256	MSFT	2018-12-10	107.58999633789062
8257	MSFT	2018-12-11	108.58999633789062
8258	MSFT	2018-12-12	109.08000183105469
8259	MSFT	2018-12-13	109.44999694824219
8260	MSFT	2018-12-14	106.02999877929688
8261	MSFT	2018-12-17	102.88999938964844
8262	MSFT	2018-12-18	103.97000122070312
8263	MSFT	2018-12-19	103.69000244140625
8264	MSFT	2018-12-20	101.51000213623047
8265	MSFT	2018-12-21	98.2300033569336
8266	MSFT	2018-12-24	94.12999725341797
8267	MSFT	2018-12-26	100.55999755859375
8268	MSFT	2018-12-27	101.18000030517578
8269	MSFT	2018-12-28	100.38999938964844
8270	MSFT	2018-12-31	101.56999969482422
8271	MSFT	2019-01-02	101.12000274658203
8272	MSFT	2019-01-03	97.4000015258789
8273	MSFT	2019-01-04	101.93000030517578
8274	MSFT	2019-01-07	102.05999755859375
8275	MSFT	2019-01-08	102.80000305175781
8276	MSFT	2019-01-09	104.2699966430664
8277	MSFT	2019-01-10	103.5999984741211
8278	MSFT	2019-01-11	102.80000305175781
8279	MSFT	2019-01-14	102.05000305175781
8280	MSFT	2019-01-15	105.01000213623047
8281	MSFT	2019-01-16	105.37999725341797
8282	MSFT	2019-01-17	106.12000274658203
8283	MSFT	2019-01-18	107.70999908447266
8284	MSFT	2019-01-22	105.68000030517578
8285	MSFT	2019-01-23	106.70999908447266
8286	MSFT	2019-01-24	106.19999694824219
8287	MSFT	2019-01-25	107.16999816894531
8288	MSFT	2019-01-28	105.08000183105469
8289	MSFT	2019-01-29	102.94000244140625
8290	MSFT	2019-01-30	106.37999725341797
8291	MSFT	2019-01-31	104.43000030517578
8292	MSFT	2019-02-01	102.77999877929688
8293	MSFT	2019-02-04	105.73999786376953
8294	MSFT	2019-02-05	107.22000122070312
8295	MSFT	2019-02-06	106.02999877929688
8296	MSFT	2019-02-07	105.2699966430664
8297	MSFT	2019-02-08	105.66999816894531
8298	MSFT	2019-02-11	105.25
8299	MSFT	2019-02-12	106.88999938964844
8300	MSFT	2019-02-13	106.80999755859375
8301	MSFT	2019-02-14	106.9000015258789
8302	MSFT	2019-02-15	108.22000122070312
8303	MSFT	2019-02-19	108.16999816894531
8304	MSFT	2019-02-20	107.1500015258789
8305	MSFT	2019-02-21	109.41000366210938
8306	MSFT	2019-02-22	110.97000122070312
8307	MSFT	2019-02-25	111.58999633789062
8308	MSFT	2019-02-26	112.36000061035156
8309	MSFT	2019-02-27	112.16999816894531
8310	MSFT	2019-02-28	112.02999877929688
8311	MSFT	2019-03-01	112.52999877929688
8312	MSFT	2019-03-04	112.26000213623047
8313	MSFT	2019-03-05	111.69999694824219
8314	MSFT	2019-03-06	111.75
8315	MSFT	2019-03-07	110.38999938964844
8316	MSFT	2019-03-08	110.51000213623047
8317	MSFT	2019-03-11	112.83000183105469
8318	MSFT	2019-03-12	113.62000274658203
8319	MSFT	2019-03-13	114.5
8320	MSFT	2019-03-14	114.58999633789062
8321	MSFT	2019-03-15	115.91000366210938
8322	MSFT	2019-03-18	117.56999969482422
8323	MSFT	2019-03-19	117.6500015258789
8324	MSFT	2019-03-20	117.5199966430664
8325	MSFT	2019-03-21	120.22000122070312
8326	MSFT	2019-03-22	117.05000305175781
8327	MSFT	2019-03-25	117.66000366210938
8328	MSFT	2019-03-26	117.91000366210938
8329	MSFT	2019-03-27	116.7699966430664
8330	MSFT	2019-03-28	116.93000030517578
8331	MSFT	2019-03-29	117.94000244140625
8332	MSFT	2019-04-01	119.0199966430664
8333	MSFT	2019-04-02	119.19000244140625
8334	MSFT	2019-04-03	119.97000122070312
8335	MSFT	2019-04-04	119.36000061035156
8336	MSFT	2019-04-05	119.88999938964844
8337	MSFT	2019-04-08	119.93000030517578
8338	MSFT	2019-04-09	119.27999877929688
8339	MSFT	2019-04-10	120.19000244140625
8340	MSFT	2019-04-11	120.33000183105469
8341	MSFT	2019-04-12	120.94999694824219
8342	MSFT	2019-04-15	121.05000305175781
8343	MSFT	2019-04-16	120.7699966430664
8344	MSFT	2019-04-17	121.7699966430664
8345	MSFT	2019-04-18	123.37000274658203
8346	MSFT	2019-04-22	123.76000213623047
8347	MSFT	2019-04-23	125.44000244140625
8348	MSFT	2019-04-24	125.01000213623047
8349	MSFT	2019-04-25	129.14999389648438
8350	MSFT	2019-04-26	129.88999938964844
8351	MSFT	2019-04-29	129.77000427246094
8352	MSFT	2019-04-30	130.60000610351562
8353	MSFT	2019-05-01	127.87999725341797
8354	MSFT	2019-05-02	126.20999908447266
8355	MSFT	2019-05-03	128.89999389648438
8356	MSFT	2019-05-06	128.14999389648438
8357	MSFT	2019-05-07	125.5199966430664
8358	MSFT	2019-05-08	125.51000213623047
8359	MSFT	2019-05-09	125.5
8360	MSFT	2019-05-10	127.12999725341797
8361	MSFT	2019-05-13	123.3499984741211
8362	MSFT	2019-05-14	124.7300033569336
8363	MSFT	2019-05-15	126.0199966430664
8364	MSFT	2019-05-16	128.92999267578125
8365	MSFT	2019-05-17	128.07000732421875
8366	MSFT	2019-05-20	126.22000122070312
8367	MSFT	2019-05-21	126.9000015258789
8368	MSFT	2019-05-22	127.66999816894531
8369	MSFT	2019-05-23	126.18000030517578
8370	MSFT	2019-05-24	126.23999786376953
8371	MSFT	2019-05-28	126.16000366210938
8372	MSFT	2019-05-29	124.94000244140625
8373	MSFT	2019-05-30	125.7300033569336
8374	MSFT	2019-05-31	123.68000030517578
8375	MSFT	2019-06-03	119.83999633789062
8376	MSFT	2019-06-04	123.16000366210938
8377	MSFT	2019-06-05	125.83000183105469
8378	MSFT	2019-06-06	127.81999969482422
8379	MSFT	2019-06-07	131.39999389648438
8380	MSFT	2019-06-10	132.60000610351562
8381	MSFT	2019-06-11	132.10000610351562
8382	MSFT	2019-06-12	131.49000549316406
8383	MSFT	2019-06-13	132.32000732421875
8384	MSFT	2019-06-14	132.4499969482422
8385	MSFT	2019-06-17	132.85000610351562
8386	MSFT	2019-06-18	135.16000366210938
8387	MSFT	2019-06-19	135.69000244140625
8388	MSFT	2019-06-20	136.9499969482422
8389	MSFT	2019-06-21	136.97000122070312
8390	MSFT	2019-06-24	137.77999877929688
8391	MSFT	2019-06-25	133.42999267578125
8392	MSFT	2019-06-26	133.92999267578125
8393	MSFT	2019-06-27	134.14999389648438
8394	MSFT	2019-06-28	133.9600067138672
8395	MSFT	2019-07-01	135.67999267578125
8396	MSFT	2019-07-02	136.5800018310547
8397	MSFT	2019-07-03	137.4600067138672
8398	MSFT	2019-07-05	137.05999755859375
8399	MSFT	2019-07-08	136.9600067138672
8400	MSFT	2019-07-09	136.4600067138672
8401	MSFT	2019-07-10	137.85000610351562
8402	MSFT	2019-07-11	138.39999389648438
8403	MSFT	2019-07-12	138.89999389648438
8404	MSFT	2019-07-15	138.89999389648438
8405	MSFT	2019-07-16	137.0800018310547
8406	MSFT	2019-07-17	136.27000427246094
8407	MSFT	2019-07-18	136.4199981689453
8408	MSFT	2019-07-19	136.6199951171875
8409	MSFT	2019-07-22	138.42999267578125
8410	MSFT	2019-07-23	139.2899932861328
8411	MSFT	2019-07-24	140.72000122070312
8412	MSFT	2019-07-25	140.19000244140625
8413	MSFT	2019-07-26	141.33999633789062
8414	MSFT	2019-07-29	141.02999877929688
8415	MSFT	2019-07-30	140.35000610351562
8416	MSFT	2019-07-31	136.27000427246094
8417	MSFT	2019-08-01	138.05999755859375
8418	MSFT	2019-08-02	136.89999389648438
8419	MSFT	2019-08-05	132.2100067138672
8420	MSFT	2019-08-06	134.69000244140625
8421	MSFT	2019-08-07	135.27999877929688
8422	MSFT	2019-08-08	138.88999938964844
8423	MSFT	2019-08-09	137.7100067138672
8424	MSFT	2019-08-12	135.7899932861328
8425	MSFT	2019-08-13	138.60000610351562
8426	MSFT	2019-08-14	133.97999572753906
8427	MSFT	2019-08-15	133.67999267578125
8428	MSFT	2019-08-16	136.1300048828125
8429	MSFT	2019-08-19	138.41000366210938
8430	MSFT	2019-08-20	137.25999450683594
8431	MSFT	2019-08-21	138.7899932861328
8432	MSFT	2019-08-22	137.77999877929688
8433	MSFT	2019-08-23	133.38999938964844
8434	MSFT	2019-08-26	135.4499969482422
8435	MSFT	2019-08-27	135.74000549316406
8436	MSFT	2019-08-28	135.55999755859375
8437	MSFT	2019-08-29	138.1199951171875
8438	MSFT	2019-08-30	137.86000061035156
8439	MSFT	2019-09-03	136.0399932861328
8440	MSFT	2019-09-04	137.6300048828125
8441	MSFT	2019-09-05	140.0500030517578
8442	MSFT	2019-09-06	139.10000610351562
8443	MSFT	2019-09-09	137.52000427246094
8444	MSFT	2019-09-10	136.0800018310547
8445	MSFT	2019-09-11	136.1199951171875
8446	MSFT	2019-09-12	137.52000427246094
8447	MSFT	2019-09-13	137.32000732421875
8448	MSFT	2019-09-16	136.3300018310547
8449	MSFT	2019-09-17	137.38999938964844
8450	MSFT	2019-09-18	138.52000427246094
8451	MSFT	2019-09-19	141.07000732421875
8452	MSFT	2019-09-20	139.44000244140625
8453	MSFT	2019-09-23	139.13999938964844
8454	MSFT	2019-09-24	137.3800048828125
8455	MSFT	2019-09-25	139.36000061035156
8456	MSFT	2019-09-26	139.5399932861328
8457	MSFT	2019-09-27	137.72999572753906
8458	MSFT	2019-09-30	139.02999877929688
8459	MSFT	2019-10-01	137.07000732421875
8460	MSFT	2019-10-02	134.64999389648438
8461	MSFT	2019-10-03	136.27999877929688
8462	MSFT	2019-10-04	138.1199951171875
8463	MSFT	2019-10-07	137.1199951171875
8464	MSFT	2019-10-08	135.6699981689453
8465	MSFT	2019-10-09	138.24000549316406
8466	MSFT	2019-10-10	139.10000610351562
8467	MSFT	2019-10-11	139.67999267578125
8468	MSFT	2019-10-14	139.5500030517578
8469	MSFT	2019-10-15	141.57000732421875
8470	MSFT	2019-10-16	140.41000366210938
8471	MSFT	2019-10-17	139.69000244140625
8472	MSFT	2019-10-18	137.41000366210938
8473	MSFT	2019-10-21	138.42999267578125
8474	MSFT	2019-10-22	136.3699951171875
8475	MSFT	2019-10-23	137.24000549316406
8476	MSFT	2019-10-24	139.94000244140625
8477	MSFT	2019-10-25	140.72999572753906
8478	MSFT	2019-10-28	144.19000244140625
8479	MSFT	2019-10-29	142.8300018310547
8480	MSFT	2019-10-30	144.61000061035156
8481	MSFT	2019-10-31	143.3699951171875
8482	MSFT	2019-11-01	143.72000122070312
8483	MSFT	2019-11-04	144.5500030517578
8484	MSFT	2019-11-05	144.4600067138672
8485	MSFT	2019-11-06	144.05999755859375
8486	MSFT	2019-11-07	144.25999450683594
8487	MSFT	2019-11-08	145.9600067138672
8488	MSFT	2019-11-11	146.11000061035156
8489	MSFT	2019-11-12	147.07000732421875
8490	MSFT	2019-11-13	147.30999755859375
8491	MSFT	2019-11-14	148.05999755859375
8492	MSFT	2019-11-15	149.97000122070312
8493	MSFT	2019-11-18	150.33999633789062
8494	MSFT	2019-11-19	150.38999938964844
8495	MSFT	2019-11-20	149.6199951171875
8496	MSFT	2019-11-21	149.47999572753906
8497	MSFT	2019-11-22	149.58999633789062
8498	MSFT	2019-11-25	151.22999572753906
8499	MSFT	2019-11-26	152.02999877929688
8500	MSFT	2019-11-27	152.32000732421875
8501	MSFT	2019-11-29	151.3800048828125
8502	MSFT	2019-12-02	149.5500030517578
8503	MSFT	2019-12-03	149.30999755859375
8504	MSFT	2019-12-04	149.85000610351562
8505	MSFT	2019-12-05	149.92999267578125
8506	MSFT	2019-12-06	151.75
8507	MSFT	2019-12-09	151.36000061035156
8508	MSFT	2019-12-10	151.1300048828125
8509	MSFT	2019-12-11	151.6999969482422
8510	MSFT	2019-12-12	153.24000549316406
8511	MSFT	2019-12-13	154.52999877929688
8512	MSFT	2019-12-16	155.52999877929688
8513	MSFT	2019-12-17	154.69000244140625
8514	MSFT	2019-12-18	154.3699951171875
8515	MSFT	2019-12-19	155.7100067138672
8516	MSFT	2019-12-20	157.41000366210938
8517	MSFT	2019-12-23	157.41000366210938
8518	MSFT	2019-12-24	157.3800048828125
8519	MSFT	2019-12-26	158.6699981689453
8520	MSFT	2019-12-27	158.9600067138672
8521	MSFT	2019-12-30	157.58999633789062
8522	MSFT	2019-12-31	157.6999969482422
8523	MSFT	2020-01-02	160.6199951171875
8524	MSFT	2020-01-03	158.6199951171875
8525	MSFT	2020-01-06	159.02999877929688
8526	MSFT	2020-01-07	157.5800018310547
8527	MSFT	2020-01-08	160.08999633789062
8528	MSFT	2020-01-09	162.08999633789062
8529	MSFT	2020-01-10	161.33999633789062
8530	MSFT	2020-01-13	163.27999877929688
8531	MSFT	2020-01-14	162.1300048828125
8532	MSFT	2020-01-15	163.17999267578125
8533	MSFT	2020-01-16	166.1699981689453
8534	MSFT	2020-01-17	167.10000610351562
8535	MSFT	2020-01-21	166.5
8536	MSFT	2020-01-22	165.6999969482422
8537	MSFT	2020-01-23	166.72000122070312
8538	MSFT	2020-01-24	165.0399932861328
8539	MSFT	2020-01-27	162.27999877929688
8540	MSFT	2020-01-28	165.4600067138672
8541	MSFT	2020-01-29	168.0399932861328
8542	MSFT	2020-01-30	172.77999877929688
8543	MSFT	2020-01-31	170.22999572753906
8544	MSFT	2020-02-03	174.3800048828125
8545	MSFT	2020-02-04	180.1199951171875
8546	MSFT	2020-02-05	179.89999389648438
8547	MSFT	2020-02-06	183.6300048828125
8548	MSFT	2020-02-07	183.88999938964844
8549	MSFT	2020-02-10	188.6999969482422
8550	MSFT	2020-02-11	184.44000244140625
8551	MSFT	2020-02-12	184.7100067138672
8552	MSFT	2020-02-13	183.7100067138672
8553	MSFT	2020-02-14	185.35000610351562
8554	MSFT	2020-02-18	187.22999572753906
8555	MSFT	2020-02-19	187.27999877929688
8556	MSFT	2020-02-20	184.4199981689453
8557	MSFT	2020-02-21	178.58999633789062
8558	MSFT	2020-02-24	170.88999938964844
8559	MSFT	2020-02-25	168.07000732421875
8560	MSFT	2020-02-26	170.1699981689453
8561	MSFT	2020-02-27	158.17999267578125
8562	MSFT	2020-02-28	162.00999450683594
8563	MSFT	2020-03-02	172.7899932861328
8564	MSFT	2020-03-03	164.50999450683594
8565	MSFT	2020-03-04	170.5500030517578
8566	MSFT	2020-03-05	166.27000427246094
8567	MSFT	2020-03-06	161.57000732421875
8568	MSFT	2020-03-09	150.6199951171875
8569	MSFT	2020-03-10	160.9199981689453
8570	MSFT	2020-03-11	153.6300048828125
8571	MSFT	2020-03-12	139.05999755859375
8572	MSFT	2020-03-13	158.8300018310547
8573	MSFT	2020-03-16	135.4199981689453
8574	MSFT	2020-03-17	146.57000732421875
8575	MSFT	2020-03-18	140.39999389648438
8576	MSFT	2020-03-19	142.7100067138672
8577	MSFT	2020-03-20	137.35000610351562
8578	MSFT	2020-03-23	135.97999572753906
8579	MSFT	2020-03-24	148.33999633789062
8580	MSFT	2020-03-25	146.9199981689453
8581	MSFT	2020-03-26	156.11000061035156
8582	MSFT	2020-03-27	149.6999969482422
8583	MSFT	2020-03-30	160.22999572753906
8584	MSFT	2020-03-31	157.7100067138672
8585	MSFT	2020-04-01	152.11000061035156
8586	MSFT	2020-04-02	155.25999450683594
8587	MSFT	2020-04-03	153.8300018310547
8588	MSFT	2020-04-06	165.27000427246094
8589	MSFT	2020-04-07	163.49000549316406
8590	MSFT	2020-04-08	165.1300048828125
8591	MSFT	2020-04-09	165.13999938964844
8592	MSFT	2020-04-13	165.50999450683594
8593	MSFT	2020-04-14	173.6999969482422
8594	MSFT	2020-04-15	171.8800048828125
8595	MSFT	2020-04-16	177.0399932861328
8596	MSFT	2020-04-17	178.60000610351562
8597	MSFT	2020-04-20	175.05999755859375
8598	MSFT	2020-04-21	167.82000732421875
8599	MSFT	2020-04-22	173.52000427246094
8600	MSFT	2020-04-23	171.4199981689453
8601	MSFT	2020-04-24	174.5500030517578
8602	MSFT	2020-04-27	174.0500030517578
8603	MSFT	2020-04-28	169.80999755859375
8604	MSFT	2020-04-29	177.42999267578125
8605	MSFT	2020-04-30	179.2100067138672
8606	MSFT	2020-05-01	174.57000732421875
8607	MSFT	2020-05-04	178.83999633789062
8608	MSFT	2020-05-05	180.75999450683594
8609	MSFT	2020-05-06	182.5399932861328
8610	MSFT	2020-05-07	183.60000610351562
8611	MSFT	2020-05-08	184.67999267578125
8612	MSFT	2020-05-11	186.74000549316406
8613	MSFT	2020-05-12	182.50999450683594
8614	MSFT	2020-05-13	179.75
8615	MSFT	2020-05-14	180.52999877929688
8616	MSFT	2020-05-15	183.16000366210938
8617	MSFT	2020-05-18	184.91000366210938
8618	MSFT	2020-05-19	183.6300048828125
8619	MSFT	2020-05-20	185.66000366210938
8620	MSFT	2020-05-21	183.42999267578125
8621	MSFT	2020-05-22	183.50999450683594
8622	MSFT	2020-05-26	181.57000732421875
8623	MSFT	2020-05-27	181.80999755859375
8624	MSFT	2020-05-28	181.39999389648438
8625	MSFT	2020-05-29	183.25
8626	MSFT	2020-06-01	182.8300018310547
8627	MSFT	2020-06-02	184.91000366210938
8628	MSFT	2020-06-03	185.36000061035156
8629	MSFT	2020-06-04	182.9199981689453
8630	MSFT	2020-06-05	187.1999969482422
8631	MSFT	2020-06-08	188.36000061035156
8632	MSFT	2020-06-09	189.8000030517578
8633	MSFT	2020-06-10	196.83999633789062
8634	MSFT	2020-06-11	186.27000427246094
8635	MSFT	2020-06-12	187.74000549316406
8636	MSFT	2020-06-15	188.94000244140625
8637	MSFT	2020-06-16	193.57000732421875
8638	MSFT	2020-06-17	194.24000549316406
8639	MSFT	2020-06-18	196.32000732421875
8640	MSFT	2020-06-19	195.14999389648438
8641	MSFT	2020-06-22	200.57000732421875
8642	MSFT	2020-06-23	201.91000366210938
8643	MSFT	2020-06-24	197.83999633789062
8644	MSFT	2020-06-25	200.33999633789062
8645	MSFT	2020-06-26	196.3300018310547
8646	MSFT	2020-06-29	198.44000244140625
8647	MSFT	2020-06-30	203.50999450683594
8648	MSFT	2020-07-01	204.6999969482422
8649	MSFT	2020-07-02	206.25999450683594
8650	MSFT	2020-07-06	210.6999969482422
8651	MSFT	2020-07-07	208.25
8652	MSFT	2020-07-08	212.8300018310547
8653	MSFT	2020-07-09	214.32000732421875
8654	MSFT	2020-07-10	213.6699981689453
8655	MSFT	2020-07-13	207.07000732421875
8656	MSFT	2020-07-14	208.35000610351562
8657	MSFT	2020-07-15	208.0399932861328
8658	MSFT	2020-07-16	203.9199981689453
8659	MSFT	2020-07-17	202.8800048828125
8660	MSFT	2020-07-20	211.60000610351562
8661	MSFT	2020-07-21	208.75
8662	MSFT	2020-07-22	211.75
8663	MSFT	2020-07-23	202.5399932861328
8664	MSFT	2020-07-24	201.3000030517578
8665	MSFT	2020-07-27	203.85000610351562
8666	MSFT	2020-07-28	202.02000427246094
8667	MSFT	2020-07-29	204.05999755859375
8668	MSFT	2020-07-30	203.89999389648438
8669	MSFT	2020-07-31	205.00999450683594
8670	MSFT	2020-08-03	216.5399932861328
8671	MSFT	2020-08-04	213.2899932861328
8672	MSFT	2020-08-05	212.94000244140625
8673	MSFT	2020-08-06	216.35000610351562
8674	MSFT	2020-08-07	212.47999572753906
8675	MSFT	2020-08-10	208.25
8676	MSFT	2020-08-11	203.3800048828125
8677	MSFT	2020-08-12	209.19000244140625
8678	MSFT	2020-08-13	208.6999969482422
8679	MSFT	2020-08-14	208.89999389648438
8680	MSFT	2020-08-17	210.27999877929688
8681	MSFT	2020-08-18	211.49000549316406
8682	MSFT	2020-08-19	209.6999969482422
8683	MSFT	2020-08-20	214.5800018310547
8684	MSFT	2020-08-21	213.02000427246094
8685	MSFT	2020-08-24	213.69000244140625
8686	MSFT	2020-08-25	216.47000122070312
8687	MSFT	2020-08-26	221.14999389648438
8688	MSFT	2020-08-27	226.5800018310547
8689	MSFT	2020-08-28	228.91000366210938
8690	MSFT	2020-08-31	225.52999877929688
8691	MSFT	2020-09-01	227.27000427246094
8692	MSFT	2020-09-02	231.64999389648438
8693	MSFT	2020-09-03	217.3000030517578
8694	MSFT	2020-09-04	214.25
8695	MSFT	2020-09-08	202.66000366210938
8696	MSFT	2020-09-09	211.2899932861328
8697	MSFT	2020-09-10	205.3699951171875
8698	MSFT	2020-09-11	204.02999877929688
8699	MSFT	2020-09-14	205.41000366210938
8700	MSFT	2020-09-15	208.77999877929688
8701	MSFT	2020-09-16	205.0500030517578
8702	MSFT	2020-09-17	202.91000366210938
8703	MSFT	2020-09-18	200.38999938964844
8704	MSFT	2020-09-21	202.5399932861328
8705	MSFT	2020-09-22	207.4199981689453
8706	MSFT	2020-09-23	200.58999633789062
8707	MSFT	2020-09-24	203.19000244140625
8708	MSFT	2020-09-25	207.82000732421875
8709	MSFT	2020-09-28	209.44000244140625
8710	MSFT	2020-09-29	207.25999450683594
8711	MSFT	2020-09-30	210.3300018310547
8712	MSFT	2020-10-01	212.4600067138672
8713	MSFT	2020-10-02	206.19000244140625
8714	MSFT	2020-10-05	210.3800048828125
8715	MSFT	2020-10-06	205.91000366210938
8716	MSFT	2020-10-07	209.8300018310547
8717	MSFT	2020-10-08	210.5800018310547
8718	MSFT	2020-10-09	215.80999755859375
8719	MSFT	2020-10-12	221.39999389648438
8720	MSFT	2020-10-13	222.86000061035156
8721	MSFT	2020-10-14	220.86000061035156
8722	MSFT	2020-10-15	219.66000366210938
8723	MSFT	2020-10-16	219.66000366210938
8724	MSFT	2020-10-19	214.22000122070312
8725	MSFT	2020-10-20	214.64999389648438
8726	MSFT	2020-10-21	214.8000030517578
8727	MSFT	2020-10-22	214.88999938964844
8728	MSFT	2020-10-23	216.22999572753906
8729	MSFT	2020-10-26	210.0800018310547
8730	MSFT	2020-10-27	213.25
8731	MSFT	2020-10-28	202.67999267578125
8732	MSFT	2020-10-29	204.72000122070312
8733	MSFT	2020-10-30	202.47000122070312
8734	MSFT	2020-11-02	202.3300018310547
8735	MSFT	2020-11-03	206.42999267578125
8736	MSFT	2020-11-04	216.38999938964844
8737	MSFT	2020-11-05	223.2899932861328
8738	MSFT	2020-11-06	223.72000122070312
8739	MSFT	2020-11-09	218.38999938964844
8740	MSFT	2020-11-10	211.00999450683594
8741	MSFT	2020-11-11	216.5500030517578
8742	MSFT	2020-11-12	215.44000244140625
8743	MSFT	2020-11-13	216.50999450683594
8744	MSFT	2020-11-16	217.22999572753906
8745	MSFT	2020-11-17	214.4600067138672
8746	MSFT	2020-11-18	211.0800018310547
8747	MSFT	2020-11-19	212.4199981689453
8748	MSFT	2020-11-20	210.38999938964844
8749	MSFT	2020-11-23	210.11000061035156
8750	MSFT	2020-11-24	213.86000061035156
8751	MSFT	2020-11-25	213.8699951171875
8752	MSFT	2020-11-27	215.22999572753906
8753	MSFT	2020-11-30	214.07000732421875
8754	MSFT	2020-12-01	216.2100067138672
8755	MSFT	2020-12-02	215.3699951171875
8756	MSFT	2020-12-03	214.24000549316406
8757	MSFT	2020-12-04	214.36000061035156
8758	MSFT	2020-12-07	214.2899932861328
8759	MSFT	2020-12-08	216.00999450683594
8760	MSFT	2020-12-09	211.8000030517578
8761	MSFT	2020-12-10	210.52000427246094
8762	MSFT	2020-12-11	213.25999450683594
8763	MSFT	2020-12-14	214.1999969482422
8764	MSFT	2020-12-15	214.1300048828125
8765	MSFT	2020-12-16	219.27999877929688
8766	MSFT	2020-12-17	219.4199981689453
8767	MSFT	2020-12-18	218.58999633789062
8768	MSFT	2020-12-21	222.58999633789062
8769	MSFT	2020-12-22	223.94000244140625
8770	MSFT	2020-12-23	221.02000427246094
8771	MSFT	2020-12-24	222.75
8772	MSFT	2020-12-28	224.9600067138672
8773	MSFT	2020-12-29	224.14999389648438
8774	MSFT	2020-12-30	221.67999267578125
8775	MSFT	2020-12-31	222.4199981689453
8776	MSFT	2021-01-04	217.69000244140625
8777	MSFT	2021-01-05	217.89999389648438
8778	MSFT	2021-01-06	212.25
8779	MSFT	2021-01-07	218.2899932861328
8780	MSFT	2021-01-08	219.6199951171875
8781	MSFT	2021-01-11	217.49000549316406
8782	MSFT	2021-01-12	214.92999267578125
8783	MSFT	2021-01-13	216.33999633789062
8784	MSFT	2021-01-14	213.02000427246094
8785	MSFT	2021-01-15	212.64999389648438
8786	MSFT	2021-01-19	216.44000244140625
8787	MSFT	2021-01-20	224.33999633789062
8788	MSFT	2021-01-21	224.97000122070312
8789	MSFT	2021-01-22	225.9499969482422
8790	MSFT	2021-01-25	229.52999877929688
8791	MSFT	2021-01-26	232.3300018310547
8792	MSFT	2021-01-27	232.89999389648438
8793	MSFT	2021-01-28	238.92999267578125
8794	MSFT	2021-01-29	231.9600067138672
8795	MSFT	2021-02-01	239.64999389648438
8796	MSFT	2021-02-02	239.50999450683594
8797	MSFT	2021-02-03	243.0
8798	MSFT	2021-02-04	242.00999450683594
8799	MSFT	2021-02-05	242.1999969482422
8800	MSFT	2021-02-08	242.47000122070312
8801	MSFT	2021-02-09	243.77000427246094
8802	MSFT	2021-02-10	242.82000732421875
8803	MSFT	2021-02-11	244.49000549316406
8804	MSFT	2021-02-12	244.99000549316406
8805	MSFT	2021-02-16	243.6999969482422
8806	MSFT	2021-02-17	244.1999969482422
8807	MSFT	2021-02-18	243.7899932861328
8808	MSFT	2021-02-19	240.97000122070312
8809	MSFT	2021-02-22	234.50999450683594
8810	MSFT	2021-02-23	233.27000427246094
8811	MSFT	2021-02-24	234.5500030517578
8812	MSFT	2021-02-25	228.99000549316406
8813	MSFT	2021-02-26	232.3800048828125
8814	MSFT	2021-03-01	236.94000244140625
8815	MSFT	2021-03-02	233.8699951171875
8816	MSFT	2021-03-03	227.55999755859375
8817	MSFT	2021-03-04	226.72999572753906
8818	MSFT	2021-03-05	231.60000610351562
8819	MSFT	2021-03-08	227.38999938964844
8820	MSFT	2021-03-09	233.77999877929688
8821	MSFT	2021-03-10	232.4199981689453
8822	MSFT	2021-03-11	237.1300048828125
8823	MSFT	2021-03-12	235.75
8824	MSFT	2021-03-15	234.80999755859375
8825	MSFT	2021-03-16	237.7100067138672
8826	MSFT	2021-03-17	237.0399932861328
8827	MSFT	2021-03-18	230.72000122070312
8828	MSFT	2021-03-19	230.35000610351562
8829	MSFT	2021-03-22	235.99000549316406
8830	MSFT	2021-03-23	237.5800018310547
8831	MSFT	2021-03-24	235.4600067138672
8832	MSFT	2021-03-25	232.33999633789062
8833	MSFT	2021-03-26	236.47999572753906
8834	MSFT	2021-03-29	235.24000549316406
8835	MSFT	2021-03-30	231.85000610351562
8836	MSFT	2021-03-31	235.77000427246094
8837	MSFT	2021-04-01	242.35000610351562
8838	MSFT	2021-04-05	249.07000732421875
8839	MSFT	2021-04-06	247.86000061035156
8840	MSFT	2021-04-07	249.89999389648438
8841	MSFT	2021-04-08	253.25
8842	MSFT	2021-04-09	255.85000610351562
8843	MSFT	2021-04-12	255.91000366210938
8844	MSFT	2021-04-13	258.489990234375
8845	MSFT	2021-04-14	255.58999633789062
8846	MSFT	2021-04-15	259.5
8847	MSFT	2021-04-16	260.739990234375
8848	MSFT	2021-04-19	258.739990234375
8849	MSFT	2021-04-20	258.260009765625
8850	MSFT	2021-04-21	260.5799865722656
8851	MSFT	2021-04-22	257.1700134277344
8852	MSFT	2021-04-23	261.1499938964844
8853	MSFT	2021-04-26	261.54998779296875
8854	MSFT	2021-04-27	261.9700012207031
8855	MSFT	2021-04-28	254.55999755859375
8856	MSFT	2021-04-29	252.50999450683594
8857	MSFT	2021-04-30	252.17999267578125
8858	MSFT	2021-05-03	251.86000061035156
8859	MSFT	2021-05-04	247.7899932861328
8860	MSFT	2021-05-05	246.47000122070312
8861	MSFT	2021-05-06	249.72999572753906
8862	MSFT	2021-05-07	252.4600067138672
8863	MSFT	2021-05-10	247.17999267578125
8864	MSFT	2021-05-11	246.22999572753906
8865	MSFT	2021-05-12	239.0
8866	MSFT	2021-05-13	243.02999877929688
8867	MSFT	2021-05-14	248.14999389648438
8868	MSFT	2021-05-17	245.17999267578125
8869	MSFT	2021-05-18	243.0800018310547
8870	MSFT	2021-05-19	243.1199951171875
8871	MSFT	2021-05-20	246.47999572753906
8872	MSFT	2021-05-21	245.1699981689453
8873	MSFT	2021-05-24	250.77999877929688
8874	MSFT	2021-05-25	251.72000122070312
8875	MSFT	2021-05-26	251.49000549316406
8876	MSFT	2021-05-27	249.30999755859375
8877	MSFT	2021-05-28	249.67999267578125
8878	MSFT	2021-06-01	247.39999389648438
8879	MSFT	2021-06-02	247.3000030517578
8880	MSFT	2021-06-03	245.7100067138672
8881	MSFT	2021-06-04	250.7899932861328
8882	MSFT	2021-06-07	253.80999755859375
8883	MSFT	2021-06-08	252.57000732421875
8884	MSFT	2021-06-09	253.58999633789062
8885	MSFT	2021-06-10	257.239990234375
8886	MSFT	2021-06-11	257.8900146484375
8887	MSFT	2021-06-14	259.8900146484375
8888	MSFT	2021-06-15	258.3599853515625
8889	MSFT	2021-06-16	257.3800048828125
8890	MSFT	2021-06-17	260.8999938964844
8891	MSFT	2021-06-18	259.42999267578125
8892	MSFT	2021-06-21	262.6300048828125
8893	MSFT	2021-06-22	265.510009765625
8894	MSFT	2021-06-23	265.2699890136719
8895	MSFT	2021-06-24	266.69000244140625
8896	MSFT	2021-06-25	265.0199890136719
8897	MSFT	2021-06-28	268.7200012207031
8898	MSFT	2021-06-29	271.3999938964844
8899	MSFT	2021-06-30	270.8999938964844
8900	MSFT	2021-07-01	271.6000061035156
8901	MSFT	2021-07-02	277.6499938964844
8902	MSFT	2021-07-06	277.6600036621094
8903	MSFT	2021-07-07	279.92999267578125
8904	MSFT	2021-07-08	277.4200134277344
8905	MSFT	2021-07-09	277.94000244140625
8906	MSFT	2021-07-12	277.32000732421875
8907	MSFT	2021-07-13	280.9800109863281
8908	MSFT	2021-07-14	282.510009765625
8909	MSFT	2021-07-15	281.0299987792969
8910	MSFT	2021-07-16	280.75
8911	MSFT	2021-07-19	277.010009765625
8912	MSFT	2021-07-20	279.32000732421875
8913	MSFT	2021-07-21	281.3999938964844
8914	MSFT	2021-07-22	286.1400146484375
8915	MSFT	2021-07-23	289.6700134277344
8916	MSFT	2021-07-26	289.04998779296875
8917	MSFT	2021-07-27	286.5400085449219
8918	MSFT	2021-07-28	286.2200012207031
8919	MSFT	2021-07-29	286.5
8920	MSFT	2021-07-30	284.9100036621094
8921	MSFT	2021-08-02	284.82000732421875
8922	MSFT	2021-08-03	287.1199951171875
8923	MSFT	2021-08-04	286.510009765625
8924	MSFT	2021-08-05	289.5199890136719
8925	MSFT	2021-08-06	289.4599914550781
8926	MSFT	2021-08-09	288.3299865722656
8927	MSFT	2021-08-10	286.44000244140625
8928	MSFT	2021-08-11	286.95001220703125
8929	MSFT	2021-08-12	289.80999755859375
8930	MSFT	2021-08-13	292.8500061035156
8931	MSFT	2021-08-16	294.6000061035156
8932	MSFT	2021-08-17	293.0799865722656
8933	MSFT	2021-08-18	290.7300109863281
8934	MSFT	2021-08-19	296.7699890136719
8935	MSFT	2021-08-20	304.3599853515625
8936	MSFT	2021-08-23	304.6499938964844
8937	MSFT	2021-08-24	302.6199951171875
8938	MSFT	2021-08-25	302.010009765625
8939	MSFT	2021-08-26	299.0899963378906
8940	MSFT	2021-08-27	299.7200012207031
8941	MSFT	2021-08-30	303.5899963378906
8942	MSFT	2021-08-31	301.8800048828125
8943	MSFT	2021-09-01	301.8299865722656
8944	MSFT	2021-09-02	301.1499938964844
8945	MSFT	2021-09-03	301.1400146484375
8946	MSFT	2021-09-07	300.17999267578125
8947	MSFT	2021-09-08	300.2099914550781
8948	MSFT	2021-09-09	297.25
8949	MSFT	2021-09-10	295.7099914550781
8950	MSFT	2021-09-13	296.989990234375
8951	MSFT	2021-09-14	299.7900085449219
8952	MSFT	2021-09-15	304.82000732421875
8953	MSFT	2021-09-16	305.2200012207031
8954	MSFT	2021-09-17	299.8699951171875
8955	MSFT	2021-09-20	294.29998779296875
8956	MSFT	2021-09-21	294.79998779296875
8957	MSFT	2021-09-22	298.5799865722656
8958	MSFT	2021-09-23	299.55999755859375
8959	MSFT	2021-09-24	299.3500061035156
8960	MSFT	2021-09-27	294.1700134277344
8961	MSFT	2021-09-28	283.5199890136719
8962	MSFT	2021-09-29	284.0
8963	MSFT	2021-09-30	281.9200134277344
8964	MSFT	2021-10-01	289.1000061035156
8965	MSFT	2021-10-04	283.1099853515625
8966	MSFT	2021-10-05	288.760009765625
8967	MSFT	2021-10-06	293.1099853515625
8968	MSFT	2021-10-07	294.8500061035156
8969	MSFT	2021-10-08	294.8500061035156
8970	MSFT	2021-10-11	294.2300109863281
8971	MSFT	2021-10-12	292.8800048828125
8972	MSFT	2021-10-13	296.30999755859375
8973	MSFT	2021-10-14	302.75
8974	MSFT	2021-10-15	304.2099914550781
8975	MSFT	2021-10-18	307.2900085449219
8976	MSFT	2021-10-19	308.2300109863281
8977	MSFT	2021-10-20	307.4100036621094
8978	MSFT	2021-10-21	310.760009765625
8979	MSFT	2021-10-22	309.1600036621094
8980	MSFT	2021-10-25	308.1300048828125
8981	MSFT	2021-10-26	310.1099853515625
8982	MSFT	2021-10-27	323.1700134277344
8983	MSFT	2021-10-28	324.3500061035156
8984	MSFT	2021-10-29	331.6199951171875
8985	MSFT	2021-11-01	329.3699951171875
8986	MSFT	2021-11-02	333.1300048828125
8987	MSFT	2021-11-03	334.0
8988	MSFT	2021-11-04	336.44000244140625
8989	MSFT	2021-11-05	336.05999755859375
8990	MSFT	2021-11-08	336.989990234375
8991	MSFT	2021-11-09	335.95001220703125
8992	MSFT	2021-11-10	330.79998779296875
8993	MSFT	2021-11-11	332.42999267578125
8994	MSFT	2021-11-12	336.7200012207031
8995	MSFT	2021-11-15	336.07000732421875
8996	MSFT	2021-11-16	339.510009765625
8997	MSFT	2021-11-17	339.1199951171875
8998	MSFT	2021-11-18	341.2699890136719
8999	MSFT	2021-11-19	343.1099853515625
9000	MSFT	2021-11-22	339.8299865722656
9001	MSFT	2021-11-23	337.67999267578125
9002	MSFT	2021-11-24	337.9100036621094
9003	MSFT	2021-11-26	329.67999267578125
9004	MSFT	2021-11-29	336.6300048828125
9005	MSFT	2021-11-30	330.5899963378906
9006	MSFT	2021-12-01	330.0799865722656
9007	MSFT	2021-12-02	329.489990234375
9008	MSFT	2021-12-03	323.010009765625
9009	MSFT	2021-12-06	326.19000244140625
9010	MSFT	2021-12-07	334.9200134277344
9011	MSFT	2021-12-08	334.9700012207031
9012	MSFT	2021-12-09	333.1000061035156
9013	MSFT	2021-12-10	342.5400085449219
9014	MSFT	2021-12-13	339.3999938964844
9015	MSFT	2021-12-14	328.3399963378906
9016	MSFT	2021-12-15	334.6499938964844
9017	MSFT	2021-12-16	324.8999938964844
9018	MSFT	2021-12-17	323.79998779296875
9019	MSFT	2021-12-20	319.9100036621094
9020	MSFT	2021-12-21	327.2900085449219
9021	MSFT	2021-12-22	333.20001220703125
9022	MSFT	2021-12-23	334.69000244140625
9023	MSFT	2021-12-27	342.45001220703125
9024	MSFT	2021-12-28	341.25
9025	MSFT	2021-12-29	341.95001220703125
9026	MSFT	2021-12-30	339.32000732421875
9027	MSFT	2021-12-31	336.32000732421875
9028	MSFT	2022-01-03	334.75
9029	MSFT	2022-01-04	329.010009765625
9030	MSFT	2022-01-05	316.3800048828125
9031	MSFT	2022-01-06	313.8800048828125
9032	MSFT	2022-01-07	314.0400085449219
9033	MSFT	2022-01-10	314.2699890136719
9034	MSFT	2022-01-11	314.9800109863281
9035	MSFT	2022-01-12	318.2699890136719
9036	MSFT	2022-01-13	304.79998779296875
9037	MSFT	2022-01-14	310.20001220703125
9038	MSFT	2022-01-18	302.6499938964844
9039	MSFT	2022-01-19	303.3299865722656
9040	MSFT	2022-01-20	301.6000061035156
9041	MSFT	2022-01-21	296.0299987792969
9042	MSFT	2022-01-24	296.3699951171875
9043	MSFT	2022-01-25	288.489990234375
9044	MSFT	2022-01-26	296.7099914550781
9045	MSFT	2022-01-27	299.8399963378906
9046	MSFT	2022-01-28	308.260009765625
9047	MSFT	2022-01-31	310.9800109863281
9048	MSFT	2022-02-01	308.760009765625
9049	MSFT	2022-02-02	313.4599914550781
9050	MSFT	2022-02-03	301.25
9051	MSFT	2022-02-04	305.94000244140625
9052	MSFT	2022-02-07	300.95001220703125
9053	MSFT	2022-02-08	304.55999755859375
9054	MSFT	2022-02-09	311.2099914550781
9055	MSFT	2022-02-10	302.3800048828125
9056	MSFT	2022-02-11	295.0400085449219
9057	MSFT	2022-02-14	295.0
9058	MSFT	2022-02-15	300.4700012207031
9059	MSFT	2022-02-16	299.5
9060	MSFT	2022-02-17	290.7300109863281
9061	MSFT	2022-02-18	287.92999267578125
9062	MSFT	2022-02-22	287.7200012207031
9063	MSFT	2022-02-23	280.2699890136719
9064	MSFT	2022-02-24	294.5899963378906
9065	MSFT	2022-02-25	297.30999755859375
9066	MSFT	2022-02-28	298.7900085449219
9067	MSFT	2022-03-01	294.95001220703125
9068	MSFT	2022-03-02	300.19000244140625
9069	MSFT	2022-03-03	295.9200134277344
9070	MSFT	2022-03-04	289.8599853515625
9071	MSFT	2022-03-07	278.9100036621094
9072	MSFT	2022-03-08	275.8500061035156
9073	MSFT	2022-03-09	288.5
9074	MSFT	2022-03-10	285.5899963378906
9075	MSFT	2022-03-11	280.07000732421875
9076	MSFT	2022-03-14	276.44000244140625
9077	MSFT	2022-03-15	287.1499938964844
9078	MSFT	2022-03-16	294.3900146484375
9079	MSFT	2022-03-17	295.2200012207031
9080	MSFT	2022-03-18	300.42999267578125
9081	MSFT	2022-03-21	299.1600036621094
9082	MSFT	2022-03-22	304.05999755859375
9083	MSFT	2022-03-23	299.489990234375
9084	MSFT	2022-03-24	304.1000061035156
9085	MSFT	2022-03-25	303.67999267578125
9086	MSFT	2022-03-28	310.70001220703125
9087	MSFT	2022-03-29	315.4100036621094
9088	MSFT	2022-03-30	313.8599853515625
9089	MSFT	2022-03-31	308.30999755859375
9090	MSFT	2022-04-01	309.4200134277344
9091	MSFT	2022-04-04	314.9700012207031
9092	MSFT	2022-04-05	310.8800048828125
9093	MSFT	2022-04-06	299.5
9094	MSFT	2022-04-07	301.3699951171875
9095	MSFT	2022-04-08	296.9700012207031
9096	MSFT	2022-04-11	285.260009765625
9097	MSFT	2022-04-12	282.05999755859375
9098	MSFT	2022-04-13	287.6199951171875
9099	MSFT	2022-04-14	279.8299865722656
9100	MSFT	2022-04-18	280.5199890136719
9101	MSFT	2022-04-19	285.29998779296875
9102	MSFT	2022-04-20	286.3599853515625
9103	MSFT	2022-04-21	280.80999755859375
9104	MSFT	2022-04-22	274.0299987792969
9105	MSFT	2022-04-25	280.7200012207031
9106	MSFT	2022-04-26	270.2200012207031
9107	MSFT	2022-04-27	283.2200012207031
9108	MSFT	2022-04-28	289.6300048828125
9109	MSFT	2022-04-29	277.5199890136719
9110	MSFT	2022-05-02	284.4700012207031
9111	MSFT	2022-05-03	281.7799987792969
9112	MSFT	2022-05-04	289.9800109863281
9113	MSFT	2022-05-05	277.3500061035156
9114	MSFT	2022-05-06	274.7300109863281
9115	MSFT	2022-05-09	264.5799865722656
9116	MSFT	2022-05-10	269.5
9117	MSFT	2022-05-11	260.54998779296875
9118	MSFT	2022-05-12	255.35000610351562
9119	MSFT	2022-05-13	261.1199951171875
9120	MSFT	2022-05-16	261.5
9121	MSFT	2022-05-17	266.82000732421875
9122	MSFT	2022-05-18	254.0800018310547
9123	MSFT	2022-05-19	253.13999938964844
9124	MSFT	2022-05-20	252.55999755859375
9125	MSFT	2022-05-23	260.6499938964844
9126	MSFT	2022-05-24	259.6199951171875
9127	MSFT	2022-05-25	262.5199890136719
9128	MSFT	2022-05-26	265.8999938964844
9129	MSFT	2022-05-27	273.239990234375
9130	MSFT	2022-05-31	271.8699951171875
9131	MSFT	2022-06-01	272.4200134277344
9132	MSFT	2022-06-02	274.5799865722656
9133	MSFT	2022-06-03	270.0199890136719
9134	MSFT	2022-06-06	268.75
9135	MSFT	2022-06-07	272.5
9136	MSFT	2022-06-08	270.4100036621094
9137	MSFT	2022-06-09	264.7900085449219
9138	MSFT	2022-06-10	252.99000549316406
9139	MSFT	2022-06-13	242.25999450683594
9140	MSFT	2022-06-14	244.49000549316406
9141	MSFT	2022-06-15	251.75999450683594
9142	MSFT	2022-06-16	244.97000122070312
9143	MSFT	2022-06-17	247.64999389648438
9144	MSFT	2022-06-21	253.74000549316406
9145	MSFT	2022-06-22	253.1300048828125
9146	MSFT	2022-06-23	258.8599853515625
9147	MSFT	2022-06-24	267.70001220703125
9148	MSFT	2022-06-27	264.8900146484375
9149	MSFT	2022-06-28	256.4800109863281
9150	MSFT	2022-06-29	260.260009765625
9151	MSFT	2022-06-30	256.8299865722656
9152	MSFT	2022-07-01	259.5799865722656
9153	MSFT	2022-07-05	262.8500061035156
9154	MSFT	2022-07-06	266.2099914550781
9155	MSFT	2022-07-07	268.3999938964844
9156	MSFT	2022-07-08	267.6600036621094
9157	MSFT	2022-07-11	264.510009765625
9158	MSFT	2022-07-12	253.6699981689453
9159	MSFT	2022-07-13	252.72000122070312
9160	MSFT	2022-07-14	254.0800018310547
9161	MSFT	2022-07-15	256.7200012207031
9162	MSFT	2022-07-18	254.25
9163	MSFT	2022-07-19	259.5299987792969
9164	MSFT	2022-07-20	262.2699890136719
9165	MSFT	2022-07-21	264.8399963378906
9166	MSFT	2022-07-22	260.3599853515625
9167	MSFT	2022-07-25	258.8299865722656
9168	MSFT	2022-07-26	251.89999389648438
9169	MSFT	2022-07-27	268.739990234375
9170	MSFT	2022-07-28	276.4100036621094
9171	MSFT	2022-07-29	280.739990234375
9172	MSFT	2022-08-01	278.010009765625
9173	MSFT	2022-08-02	274.82000732421875
9174	MSFT	2022-08-03	282.4700012207031
9175	MSFT	2022-08-04	283.6499938964844
9176	MSFT	2022-08-05	282.9100036621094
9177	MSFT	2022-08-08	280.32000732421875
9178	MSFT	2022-08-09	282.29998779296875
9179	MSFT	2022-08-10	289.1600036621094
9180	MSFT	2022-08-11	287.0199890136719
9181	MSFT	2022-08-12	291.9100036621094
9182	MSFT	2022-08-15	293.4700012207031
9183	MSFT	2022-08-16	292.7099914550781
9184	MSFT	2022-08-17	291.32000732421875
9185	MSFT	2022-08-18	290.1700134277344
9186	MSFT	2022-08-19	286.1499938964844
9187	MSFT	2022-08-22	277.75
9188	MSFT	2022-08-23	276.44000244140625
9189	MSFT	2022-08-24	275.7900085449219
9190	MSFT	2022-08-25	278.8500061035156
9191	MSFT	2022-08-26	268.0899963378906
9192	MSFT	2022-08-29	265.2300109863281
9193	MSFT	2022-08-30	262.9700012207031
9194	MSFT	2022-08-31	261.4700012207031
9195	MSFT	2022-09-01	260.3999938964844
9196	MSFT	2022-09-02	256.05999755859375
9197	MSFT	2022-09-06	253.25
9198	MSFT	2022-09-07	258.0899963378906
9199	MSFT	2022-09-08	258.5199890136719
9200	MSFT	2022-09-09	264.4599914550781
9201	MSFT	2022-09-12	266.6499938964844
9202	MSFT	2022-09-13	251.99000549316406
9203	MSFT	2022-09-14	252.22000122070312
9204	MSFT	2022-09-15	245.3800048828125
9205	MSFT	2022-09-16	244.74000549316406
9206	MSFT	2022-09-19	244.52000427246094
9207	MSFT	2022-09-20	242.4499969482422
9208	MSFT	2022-09-21	238.9499969482422
9209	MSFT	2022-09-22	240.97999572753906
9210	MSFT	2022-09-23	237.9199981689453
9211	MSFT	2022-09-26	237.4499969482422
9212	MSFT	2022-09-27	236.41000366210938
9213	MSFT	2022-09-28	241.07000732421875
9214	MSFT	2022-09-29	237.5
9215	MSFT	2022-09-30	232.89999389648438
9216	MSFT	2022-10-03	240.74000549316406
9217	MSFT	2022-10-04	248.8800048828125
9218	MSFT	2022-10-05	249.1999969482422
9219	MSFT	2022-10-06	246.7899932861328
9220	MSFT	2022-10-07	234.24000549316406
9221	MSFT	2022-10-10	229.25
9222	MSFT	2022-10-11	225.41000366210938
9223	MSFT	2022-10-12	225.75
9224	MSFT	2022-10-13	234.24000549316406
9225	MSFT	2022-10-14	228.55999755859375
9226	MSFT	2022-10-17	237.52999877929688
9227	MSFT	2022-10-18	238.5
9228	MSFT	2022-10-19	236.47999572753906
9229	MSFT	2022-10-20	236.14999389648438
9230	MSFT	2022-10-21	242.1199951171875
9231	MSFT	2022-10-24	247.25
9232	MSFT	2022-10-25	250.66000366210938
9233	MSFT	2022-10-26	231.32000732421875
9234	MSFT	2022-10-27	226.75
9235	MSFT	2022-10-28	235.8699951171875
9236	MSFT	2022-10-31	232.1300048828125
9237	MSFT	2022-11-01	228.1699981689453
9238	MSFT	2022-11-02	220.10000610351562
9239	MSFT	2022-11-03	214.25
9240	MSFT	2022-11-04	221.38999938964844
9241	MSFT	2022-11-07	227.8699951171875
9242	MSFT	2022-11-08	228.8699951171875
9243	MSFT	2022-11-09	224.50999450683594
9244	MSFT	2022-11-10	242.97999572753906
9245	MSFT	2022-11-11	247.11000061035156
9246	MSFT	2022-11-14	241.5500030517578
9247	MSFT	2022-11-15	241.97000122070312
9248	MSFT	2022-11-16	241.72999572753906
9249	MSFT	2022-11-17	241.67999267578125
9250	MSFT	2022-11-18	241.22000122070312
9251	MSFT	2022-11-21	242.0500030517578
9252	MSFT	2022-11-22	245.02999877929688
9253	MSFT	2022-11-23	247.5800018310547
9254	MSFT	2022-11-25	247.49000549316406
9255	MSFT	2022-11-28	241.75999450683594
9256	MSFT	2022-11-29	240.3300018310547
9257	MSFT	2022-11-30	255.13999938964844
9258	MSFT	2022-12-01	254.69000244140625
9259	MSFT	2022-12-02	255.02000427246094
9260	MSFT	2022-12-05	250.1999969482422
9261	MSFT	2022-12-06	245.1199951171875
9262	MSFT	2022-12-07	244.3699951171875
9263	MSFT	2022-12-08	247.39999389648438
9264	MSFT	2022-12-09	245.4199981689453
9265	MSFT	2022-12-12	252.50999450683594
9266	MSFT	2022-12-13	256.9200134277344
9267	MSFT	2022-12-14	257.2200012207031
9268	MSFT	2022-12-15	249.00999450683594
9269	MSFT	2022-12-16	244.69000244140625
9270	MSFT	2022-12-19	240.4499969482422
9271	MSFT	2022-12-20	241.8000030517578
9272	MSFT	2022-12-21	244.42999267578125
9273	MSFT	2022-12-22	238.19000244140625
9274	MSFT	2022-12-23	238.72999572753906
9275	MSFT	2022-12-27	236.9600067138672
9276	MSFT	2022-12-28	234.52999877929688
9277	MSFT	2022-12-29	241.00999450683594
9278	MSFT	2022-12-30	239.82000732421875
9279	MSFT	2023-01-03	239.5800018310547
9280	MSFT	2023-01-04	229.10000610351562
9281	MSFT	2023-01-05	222.30999755859375
9282	MSFT	2023-01-06	224.92999267578125
9283	MSFT	2023-01-09	227.1199951171875
9284	MSFT	2023-01-10	228.85000610351562
9285	MSFT	2023-01-11	235.77000427246094
9286	MSFT	2023-01-12	238.50999450683594
9287	MSFT	2023-01-13	239.22999572753906
9288	MSFT	2023-01-17	240.35000610351562
9289	MSFT	2023-01-18	235.80999755859375
9290	MSFT	2023-01-19	231.92999267578125
9291	MSFT	2023-01-20	240.22000122070312
9292	MSFT	2023-01-23	242.5800018310547
9293	MSFT	2023-01-24	242.0399932861328
9294	MSFT	2023-01-25	240.61000061035156
9295	MSFT	2023-01-26	248.0
9296	MSFT	2023-01-27	248.16000366210938
9297	MSFT	2023-01-30	242.7100067138672
9298	MSFT	2023-01-31	247.80999755859375
9299	MSFT	2023-02-01	252.75
9300	MSFT	2023-02-02	264.6000061035156
9301	MSFT	2023-02-03	258.3500061035156
9302	MSFT	2023-02-06	256.7699890136719
9303	MSFT	2023-02-07	267.55999755859375
9304	MSFT	2023-02-08	266.7300109863281
9305	MSFT	2023-02-09	263.6199951171875
9306	MSFT	2023-02-10	263.1000061035156
9307	MSFT	2023-02-13	271.32000732421875
9308	MSFT	2023-02-14	272.1700134277344
9309	MSFT	2023-02-15	269.32000732421875
9310	MSFT	2023-02-16	262.1499938964844
9311	MSFT	2023-02-17	258.05999755859375
9312	MSFT	2023-02-21	252.6699981689453
9313	MSFT	2023-02-22	251.50999450683594
9314	MSFT	2023-02-23	254.77000427246094
9315	MSFT	2023-02-24	249.22000122070312
9316	MSFT	2023-02-27	250.16000366210938
9317	MSFT	2023-02-28	249.4199981689453
9318	MSFT	2023-03-01	246.27000427246094
9319	MSFT	2023-03-02	251.11000061035156
9320	MSFT	2023-03-03	255.2899932861328
9321	MSFT	2023-03-06	256.8699951171875
9322	MSFT	2023-03-07	254.14999389648438
9323	MSFT	2023-03-08	253.6999969482422
9324	MSFT	2023-03-09	252.32000732421875
9325	MSFT	2023-03-10	248.58999633789062
9326	MSFT	2023-03-13	253.9199981689453
9327	MSFT	2023-03-14	260.7900085449219
9328	MSFT	2023-03-15	265.44000244140625
9329	MSFT	2023-03-16	276.20001220703125
9330	MSFT	2023-03-17	279.42999267578125
9331	MSFT	2023-03-20	272.2300109863281
9332	MSFT	2023-03-21	273.7799987792969
9333	MSFT	2023-03-22	272.2900085449219
9334	MSFT	2023-03-23	277.6600036621094
9335	MSFT	2023-03-24	280.57000732421875
9336	MSFT	2023-03-27	276.3800048828125
9337	MSFT	2023-03-28	275.2300109863281
9338	MSFT	2023-03-29	280.510009765625
9339	MSFT	2023-03-30	284.04998779296875
9340	MSFT	2023-03-31	288.29998779296875
9341	MSFT	2023-04-03	287.2300109863281
9342	MSFT	2023-04-04	287.17999267578125
9343	MSFT	2023-04-05	284.3399963378906
9344	MSFT	2023-04-06	291.6000061035156
9345	MSFT	2023-04-10	289.3900146484375
9346	MSFT	2023-04-11	282.8299865722656
9347	MSFT	2023-04-12	283.489990234375
9348	MSFT	2023-04-13	289.8399963378906
9349	MSFT	2023-04-14	286.1400146484375
9350	MSFT	2023-04-17	288.79998779296875
9351	MSFT	2023-04-18	288.3699951171875
9352	MSFT	2023-04-19	288.45001220703125
9353	MSFT	2023-04-20	286.1099853515625
9354	MSFT	2023-04-21	285.760009765625
9355	MSFT	2023-04-24	281.7699890136719
9356	MSFT	2023-04-25	275.4200134277344
9357	MSFT	2023-04-26	295.3699951171875
9358	MSFT	2023-04-27	304.8299865722656
9359	MSFT	2023-04-28	307.260009765625
9360	MSFT	2023-05-01	305.55999755859375
9361	MSFT	2023-05-02	305.4100036621094
9362	MSFT	2023-05-03	304.3999938964844
9363	MSFT	2023-05-04	305.4100036621094
9364	MSFT	2023-05-05	310.6499938964844