559 KiB
559 KiB
symbol,date,Closing Price,Price change (%) CMCSA,1980-03-17,0.09754599630832672, CMCSA,1980-03-18,0.09754599630832672,0.0 CMCSA,1980-03-19,0.09646199643611908,-1.111270491083305 CMCSA,1980-03-20,0.10404899716377258,7.865274416829959 CMCSA,1980-03-21,0.10730099678039551,3.125450225631954 CMCSA,1980-03-24,0.10621699690818787,-1.0102421270383743 CMCSA,1980-03-25,0.1018809974193573,-4.082208700156087 CMCSA,1980-03-26,0.1018809974193573,0.0 CMCSA,1980-03-27,0.08237200230360031,-19.148806558552888 CMCSA,1980-03-28,0.08779100328683853,6.578692798149177 CMCSA,1980-03-31,0.0921270027756691,4.93900209189273 CMCSA,1980-04-01,0.09429500252008438,2.353272850626009 CMCSA,1980-04-02,0.09429500252008438,0.0 CMCSA,1980-04-03,0.09429500252008438,0.0 CMCSA,1980-04-07,0.0921270027756691,-2.299167173735972 CMCSA,1980-04-08,0.09104300290346146,-1.1766364253130046 CMCSA,1980-04-09,0.09104300290346146,0.0 CMCSA,1980-04-10,0.09429500252008438,3.571937999531083 CMCSA,1980-04-11,0.09429500252008438,0.0 CMCSA,1980-04-14,0.09321100264787674,-1.149583586867986 CMCSA,1980-04-15,0.09321100264787674,0.0 CMCSA,1980-04-16,0.09321100264787674,0.0 CMCSA,1980-04-17,0.09321100264787674,0.0 CMCSA,1980-04-18,0.09321100264787674,0.0 CMCSA,1980-04-21,0.09321100264787674,0.0 CMCSA,1980-04-22,0.09321100264787674,0.0 CMCSA,1980-04-23,0.09321100264787674,0.0 CMCSA,1980-04-24,0.09321100264787674,0.0 CMCSA,1980-04-25,0.09646199643611908,3.487779013088854 CMCSA,1980-04-28,0.09754599630832672,1.1237584875464446 CMCSA,1980-04-29,0.0997140035033226,2.22254862018445 CMCSA,1980-04-30,0.0997140035033226,0.0 CMCSA,1980-05-01,0.0997140035033226,0.0 CMCSA,1980-05-02,0.0997140035033226,0.0 CMCSA,1980-05-05,0.0997140035033226,0.0 CMCSA,1980-05-06,0.10079800337553024,1.0871089657648048 CMCSA,1980-05-07,0.10079800337553024,0.0 CMCSA,1980-05-08,0.10404899716377258,3.2252561354122466 CMCSA,1980-05-09,0.10621699690818787,2.0836334837546433 CMCSA,1980-05-12,0.1094679981470108,3.0607165834607875 CMCSA,1980-05-13,0.1170549988746643,6.930793342420016 CMCSA,1980-05-14,0.11055199801921844,-5.555508878701454 CMCSA,1980-05-15,0.11488799750804901,3.9221357971990667 CMCSA,1980-05-16,0.1219329982995987,6.132059870793816 CMCSA,1980-05-19,0.12030699849128723,-1.3335190891609616 CMCSA,1980-05-20,0.11868099868297577,-1.3515421618877976 CMCSA,1980-05-21,0.12030699849128723,1.3700590881063235 CMCSA,1980-05-22,0.12030699849128723,0.0 CMCSA,1980-05-23,0.1316870003938675,9.459135416302832 CMCSA,1980-05-27,0.12843599915504456,-2.468733610074947 CMCSA,1980-05-28,0.12843599915504456,0.0 CMCSA,1980-05-29,0.12843599915504456,0.0 CMCSA,1980-05-30,0.12843599915504456,0.0 CMCSA,1980-06-02,0.1268099993467331,-1.2660000459439713 CMCSA,1980-06-03,0.12030699849128723,-5.128145169108378 CMCSA,1980-06-04,0.1219329982995987,1.3515421618877976 CMCSA,1980-06-05,0.12030699849128723,-1.3335190891609616 CMCSA,1980-06-06,0.12030699849128723,0.0 CMCSA,1980-06-09,0.1316870003938675,9.459135416302832 CMCSA,1980-06-10,0.13006100058555603,-1.234745877306187 CMCSA,1980-06-11,0.13006100058555603,0.0 CMCSA,1980-06-12,0.12518399953842163,-3.749779738105452 CMCSA,1980-06-13,0.12518399953842163,0.0 CMCSA,1980-06-16,0.12518399953842163,0.0 CMCSA,1980-06-17,0.12518399953842163,0.0 CMCSA,1980-06-18,0.12518399953842163,0.0 CMCSA,1980-06-19,0.12355799973011017,-1.2988878884736432 CMCSA,1980-06-20,0.1219329982995987,-1.3151729827781233 CMCSA,1980-06-23,0.12355799973011017,1.3327002970260127 CMCSA,1980-06-24,0.12355799973011017,0.0 CMCSA,1980-06-25,0.12518399953842163,1.3159810063801292 CMCSA,1980-06-26,0.1268099993467331,1.2988878884736543 CMCSA,1980-06-27,0.12518399953842163,-1.2822331178044877 CMCSA,1980-06-30,0.12518399953842163,0.0 CMCSA,1980-07-01,0.1268099993467331,1.2988878884736543 CMCSA,1980-07-02,0.13006100058555603,2.5636789334994026 CMCSA,1980-07-03,0.13006100058555603,0.0 CMCSA,1980-07-07,0.1316870003938675,1.2501824536109485 CMCSA,1980-07-08,0.13006100058555603,-1.234745877306187 CMCSA,1980-07-09,0.1316870003938675,1.2501824536109485 CMCSA,1980-07-10,0.1316870003938675,0.0 CMCSA,1980-07-11,0.1316870003938675,0.0 CMCSA,1980-07-14,0.1316870003938675,0.0 CMCSA,1980-07-15,0.13331300020217896,1.234745877306187 CMCSA,1980-07-16,0.1316870003938675,-1.2196858564772484 CMCSA,1980-07-17,0.13656499981880188,3.704237631918561 CMCSA,1980-07-18,0.14144200086593628,3.571193976205711 CMCSA,1980-07-21,0.13819000124931335,-2.2991753487037303 CMCSA,1980-07-22,0.13981600105762482,1.1766407074401464 CMCSA,1980-07-23,0.14144200086593628,1.1629568833407822 CMCSA,1980-07-24,0.14144200086593628,0.0 CMCSA,1980-07-25,0.14144200086593628,0.0 CMCSA,1980-07-28,0.14306800067424774,1.1495876743518707 CMCSA,1980-07-29,0.14306800067424774,0.0 CMCSA,1980-07-30,0.14306800067424774,0.0 CMCSA,1980-07-31,0.14306800067424774,0.0 CMCSA,1980-08-01,0.14469300210475922,1.135824519007178 CMCSA,1980-08-04,0.14469300210475922,0.0 CMCSA,1980-08-05,0.15119600296020508,4.494343721431404 CMCSA,1980-08-06,0.16257700324058533,7.527315575515403 CMCSA,1980-08-07,0.1739570051431656,6.999761144409744 CMCSA,1980-08-08,0.18046000599861145,3.738280530924243 CMCSA,1980-08-11,0.18046000599861145,0.0 CMCSA,1980-08-12,0.18046000599861145,0.0 CMCSA,1980-08-13,0.17883500456809998,-0.9004773226727991 CMCSA,1980-08-14,0.17883500456809998,0.0 CMCSA,1980-08-15,0.1820860058069229,1.8178774601059544 CMCSA,1980-08-18,0.1820860058069229,0.0 CMCSA,1980-08-19,0.1820860058069229,0.0 CMCSA,1980-08-20,0.1820860058069229,0.0 CMCSA,1980-08-21,0.1820860058069229,0.0 CMCSA,1980-08-22,0.18371200561523438,0.8929844998827763 CMCSA,1980-08-25,0.18046000599861145,-1.7701617298947259 CMCSA,1980-08-26,0.1820860058069229,0.9010305631509175 CMCSA,1980-08-27,0.1820860058069229,0.0 CMCSA,1980-08-28,0.1820860058069229,0.0 CMCSA,1980-08-29,0.1820860058069229,0.0 CMCSA,1980-09-02,0.1820860058069229,0.0 CMCSA,1980-09-03,0.18371200561523438,0.8929844998827763 CMCSA,1980-09-04,0.18533800542354584,0.8850808649473629 CMCSA,1980-09-05,0.18533800542354584,0.0 CMCSA,1980-09-08,0.19346599280834198,4.385494149579072 CMCSA,1980-09-09,0.19509199261665344,0.8404576870118197 CMCSA,1980-09-10,0.20484699308872223,5.000205462679808 CMCSA,1980-09-11,0.20484699308872223,0.0 CMCSA,1980-09-12,0.19509199261665344,-4.762091122247403 CMCSA,1980-09-15,0.19021500647068024,-2.4998392197245423 CMCSA,1980-09-16,0.1918410062789917,0.8548220450535826 CMCSA,1980-09-17,0.18858900666236877,-1.6951535439162502 CMCSA,1980-09-18,0.1918410062789917,1.724384509031851 CMCSA,1980-09-19,0.19997000694274902,4.2373634403978455 CMCSA,1980-09-22,0.2064729928970337,3.2519806613531044 CMCSA,1980-09-23,0.2113499939441681,2.362052769568046 CMCSA,1980-09-24,0.2113499939441681,0.0 CMCSA,1980-09-25,0.2113499939441681,0.0 CMCSA,1980-09-26,0.20972399413585663,-0.7693398887633762 CMCSA,1980-09-29,0.19997000694274902,-4.650868506151518 CMCSA,1980-09-30,0.19834400713443756,-0.8131218442058552 CMCSA,1980-10-01,0.19834400713443756,0.0 CMCSA,1980-10-02,0.19834400713443756,0.0 CMCSA,1980-10-03,0.19834400713443756,0.0 CMCSA,1980-10-06,0.1918410062789917,-3.2786475121671432 CMCSA,1980-10-07,0.19021500647068024,-0.8475767719581251 CMCSA,1980-10-08,0.18858900666236877,-0.8548220450535715 CMCSA,1980-10-09,0.18533800542354584,-1.7238551156076753 CMCSA,1980-10-10,0.17233100533485413,-7.017988598165448 CMCSA,1980-10-13,0.18371200561523438,6.6041512717145645 CMCSA,1980-10-14,0.1820860058069229,-0.8850808649473629 CMCSA,1980-10-15,0.19021500647068024,4.464374199287446 CMCSA,1980-10-16,0.19021500647068024,0.0 CMCSA,1980-10-17,0.1869630068540573,-1.7096440901071541 CMCSA,1980-10-20,0.18858900666236877,0.8696906600249132 CMCSA,1980-10-21,0.18858900666236877,0.0 CMCSA,1980-10-22,0.1918410062789917,1.724384509031851 CMCSA,1980-10-23,0.19021500647068024,-0.8475767719581251 CMCSA,1980-10-24,0.18858900666236877,-0.8548220450535715 CMCSA,1980-10-27,0.18533800542354584,-1.7238551156076753 CMCSA,1980-10-28,0.18533800542354584,0.0 CMCSA,1980-10-29,0.18533800542354584,0.0 CMCSA,1980-10-30,0.18371200561523438,-0.8773159097054228 CMCSA,1980-10-31,0.1820860058069229,-0.8850808649473629 CMCSA,1980-11-03,0.1820860058069229,0.0 CMCSA,1980-11-05,0.18046000599861145,-0.8929844998827652 CMCSA,1980-11-06,0.17558300495147705,-2.702538448974634 CMCSA,1980-11-07,0.17558300495147705,0.0 CMCSA,1980-11-10,0.17558300495147705,0.0 CMCSA,1980-11-11,0.18371200561523438,4.629719525533682 CMCSA,1980-11-12,0.18858900666236877,2.6546991476151804 CMCSA,1980-11-13,0.18858900666236877,0.0 CMCSA,1980-11-14,0.19021500647068024,0.8621922545159144 CMCSA,1980-11-17,0.19021500647068024,0.0 CMCSA,1980-11-18,0.1918410062789917,0.8548220450535826 CMCSA,1980-11-19,0.19021500647068024,-0.8475767719581251 CMCSA,1980-11-20,0.19346599280834198,1.709111388203155 CMCSA,1980-11-21,0.19021500647068024,-1.6803916235978211 CMCSA,1980-11-24,0.18858900666236877,-0.8548220450535715 CMCSA,1980-11-25,0.19509199261665344,3.448231723245132 CMCSA,1980-11-26,0.19346599280834198,-0.8334528683124787 CMCSA,1980-11-28,0.1918410062789917,-0.8399339365859904 CMCSA,1980-12-01,0.18858900666236877,-1.6951535439162502 CMCSA,1980-12-02,0.18858900666236877,0.0 CMCSA,1980-12-03,0.18858900666236877,0.0 CMCSA,1980-12-04,0.18858900666236877,0.0 CMCSA,1980-12-05,0.18858900666236877,0.0 CMCSA,1980-12-08,0.18533800542354584,-1.7238551156076753 CMCSA,1980-12-09,0.18046000599861145,-2.6319477291162574 CMCSA,1980-12-10,0.17883500456809998,-0.9004773226727991 CMCSA,1980-12-11,0.1739570051431656,-2.727653591485135 CMCSA,1980-12-12,0.17558300495147705,0.9347136132708656 CMCSA,1980-12-15,0.17558300495147705,0.0 CMCSA,1980-12-16,0.1739570051431656,-0.9260576265685883 CMCSA,1980-12-17,0.17558300495147705,0.9347136132708656 CMCSA,1980-12-18,0.18858900666236877,7.40732379793021 CMCSA,1980-12-19,0.19021500647068024,0.8621922545159144 CMCSA,1980-12-22,0.1967180073261261,3.418763312161821 CMCSA,1980-12-23,0.19509199261665344,-0.8265713604840408 CMCSA,1980-12-24,0.1918410062789917,-1.6663863514120636 CMCSA,1980-12-26,0.1918410062789917,0.0 CMCSA,1980-12-29,0.1918410062789917,0.0 CMCSA,1980-12-30,0.1918410062789917,0.0 CMCSA,1980-12-31,0.19509199261665344,1.6946253570698344 CMCSA,1981-01-02,0.1967180073261261,0.833460506330308 CMCSA,1981-01-05,0.20972399413585663,6.611487675436201 CMCSA,1981-01-06,0.1967180073261261,-6.2014777390256075 CMCSA,1981-01-07,0.18858900666236877,-4.1323114107600585 CMCSA,1981-01-08,0.19021500647068024,0.8621922545159144 CMCSA,1981-01-09,0.18858900666236877,-0.8548220450535715 CMCSA,1981-01-12,0.19021500647068024,0.8621922545159144 CMCSA,1981-01-13,0.18858900666236877,-0.8548220450535715 CMCSA,1981-01-14,0.19021500647068024,0.8621922545159144 CMCSA,1981-01-15,0.19021500647068024,0.0 CMCSA,1981-01-16,0.19021500647068024,0.0 CMCSA,1981-01-19,0.18858900666236877,-0.8548220450535715 CMCSA,1981-01-20,0.18858900666236877,0.0 CMCSA,1981-01-21,0.18533800542354584,-1.7238551156076753 CMCSA,1981-01-22,0.18533800542354584,0.0 CMCSA,1981-01-23,0.1869630068540573,0.876777230227499 CMCSA,1981-01-26,0.18371200561523438,-1.738847322540471 CMCSA,1981-01-27,0.1820860058069229,-0.8850808649473629 CMCSA,1981-01-28,0.17233100533485413,-5.357358699170223 CMCSA,1981-01-29,0.17233100533485413,0.0 CMCSA,1981-01-30,0.17558300495147705,1.887065888290973 CMCSA,1981-02-02,0.1690800040960312,-3.703661898965105 CMCSA,1981-02-03,0.17070600390434265,0.9616748101022976 CMCSA,1981-02-04,0.1739570051431656,1.9044445798430676 CMCSA,1981-02-05,0.17233100533485413,-0.9347136132708656 CMCSA,1981-02-06,0.17883500456809998,3.774131776581946 CMCSA,1981-02-09,0.17883500456809998,0.0 CMCSA,1981-02-10,0.1820860058069229,1.8178774601059544 CMCSA,1981-02-11,0.1820860058069229,0.0 CMCSA,1981-02-12,0.1820860058069229,0.0 CMCSA,1981-02-13,0.1772090047597885,-2.678405199521916 CMCSA,1981-02-17,0.17558300495147705,-0.9175604876939247 CMCSA,1981-02-18,0.1739570051431656,-0.9260576265685883 CMCSA,1981-02-19,0.1739570051431656,0.0 CMCSA,1981-02-20,0.17233100533485413,-0.9347136132708656 CMCSA,1981-02-23,0.17233100533485413,0.0 CMCSA,1981-02-24,0.17070600390434265,-0.9429536068416455 CMCSA,1981-02-25,0.17233100533485413,0.9519298638272167 CMCSA,1981-02-26,0.17233100533485413,0.0 CMCSA,1981-02-27,0.1739570051431656,0.9435329441454865 CMCSA,1981-03-02,0.1739570051431656,0.0 CMCSA,1981-03-03,0.1739570051431656,0.0 CMCSA,1981-03-04,0.1772090047597885,1.869427226541731 CMCSA,1981-03-05,0.18858900666236877,6.421796633870924 CMCSA,1981-03-06,0.20322099328041077,7.758663602400562 CMCSA,1981-03-09,0.19834400713443756,-2.3998436712902915 CMCSA,1981-03-10,0.19997000694274902,0.8197877172106072 CMCSA,1981-03-11,0.20322099328041077,1.625736972941394 CMCSA,1981-03-12,0.20322099328041077,0.0 CMCSA,1981-03-13,0.2015949934720993,-0.8001140935611217 CMCSA,1981-03-16,0.2015949934720993,0.0 CMCSA,1981-03-17,0.2015949934720993,0.0 CMCSA,1981-03-18,0.19509199261665344,-3.225774977564544 CMCSA,1981-03-19,0.20322099328041077,4.166752594367318 CMCSA,1981-03-20,0.2015949934720993,-0.8001140935611217 CMCSA,1981-03-23,0.2064729928970337,2.419702662709966 CMCSA,1981-03-24,0.2015949934720993,-2.3625363087399043 CMCSA,1981-03-25,0.20322099328041077,0.8065675542366479 CMCSA,1981-03-26,0.20484699308872223,0.8001140935611106 CMCSA,1981-03-27,0.20484699308872223,0.0 CMCSA,1981-03-30,0.20484699308872223,0.0 CMCSA,1981-03-31,0.20972399413585663,2.3808018724600366 CMCSA,1981-04-01,0.21785299479961395,3.876047038514563 CMCSA,1981-04-02,0.22435599565505981,2.985040835186803 CMCSA,1981-04-03,0.21785299479961395,-2.898518863495858 CMCSA,1981-04-06,0.2162269949913025,-0.7463747789224096 CMCSA,1981-04-07,0.2162269949913025,0.0 CMCSA,1981-04-08,0.21460099518299103,-0.7519874233912649 CMCSA,1981-04-09,0.21297599375247955,-0.757219895054928 CMCSA,1981-04-10,0.21297599375247955,0.0 CMCSA,1981-04-13,0.21216300129890442,-0.3817296209074117 CMCSA,1981-04-14,0.21704000234603882,2.2987047775891334 CMCSA,1981-04-15,0.2341109961271286,7.865367488281061 CMCSA,1981-04-16,0.2365490049123764,1.041390120745933 CMCSA,1981-04-20,0.231672003865242,-2.0617296821607733 CMCSA,1981-04-21,0.22435599565505981,-3.157916402552352 CMCSA,1981-04-22,0.2292329967021942,2.173777898332885 CMCSA,1981-04-23,0.231672003865242,1.063986074490142 CMCSA,1981-04-24,0.2365490049123764,2.105131809526384 CMCSA,1981-04-27,0.238987997174263,1.031072721185211 CMCSA,1981-04-28,0.2414270043373108,1.0205563425301767 CMCSA,1981-04-29,0.2438649982213974,1.0098265066820655 CMCSA,1981-04-30,0.2463040053844452,1.0001464666255622 CMCSA,1981-05-01,0.2536199986934662,2.970310327516512 CMCSA,1981-05-04,0.2511810064315796,-0.9616719006589225 CMCSA,1981-05-05,0.2414270043373108,-3.883256235349841 CMCSA,1981-05-06,0.2414270043373108,0.0 CMCSA,1981-05-07,0.2463040053844452,2.0200727174332522 CMCSA,1981-05-08,0.2463040053844452,0.0 CMCSA,1981-05-11,0.2463040053844452,0.0 CMCSA,1981-05-12,0.2438649982213974,-0.990242590347179 CMCSA,1981-05-13,0.2438649982213974,0.0 CMCSA,1981-05-14,0.2414270043373108,-0.9997309584679481 CMCSA,1981-05-15,0.238987997174263,-1.0102462107511867 CMCSA,1981-05-18,0.2463040053844452,3.0612450402049074 CMCSA,1981-05-19,0.2487429976463318,0.9902365404410141 CMCSA,1981-05-20,0.2560589909553528,2.941185632659704 CMCSA,1981-05-21,0.2682519853115082,4.761791144557548 CMCSA,1981-05-22,0.2682519853115082,0.0 CMCSA,1981-05-26,0.2682519853115082,0.0 CMCSA,1981-05-27,0.2682519853115082,0.0 CMCSA,1981-05-28,0.2682519853115082,0.0 CMCSA,1981-05-29,0.2658129930496216,-0.9092168540912438 CMCSA,1981-06-01,0.263374000787735,-0.9175594593418879 CMCSA,1981-06-02,0.263374000787735,0.0 CMCSA,1981-06-03,0.263374000787735,0.0 CMCSA,1981-06-04,0.263374000787735,0.0 CMCSA,1981-06-05,0.263374000787735,0.0 CMCSA,1981-06-08,0.2584969997406006,-1.8517397436905725 CMCSA,1981-06-09,0.2560589909553528,-0.9431478073998245 CMCSA,1981-06-10,0.2560589909553528,0.0 CMCSA,1981-06-11,0.2560589909553528,0.0 CMCSA,1981-06-12,0.2560589909553528,0.0 CMCSA,1981-06-15,0.2560589909553528,0.0 CMCSA,1981-06-16,0.2536199986934662,-0.9525118617341843 CMCSA,1981-06-17,0.2536199986934662,0.0 CMCSA,1981-06-18,0.2560589909553528,0.9616719006589225 CMCSA,1981-06-19,0.2560589909553528,0.0 CMCSA,1981-06-22,0.2560589909553528,0.0 CMCSA,1981-06-23,0.2609359920024872,1.9046396414116762 CMCSA,1981-06-24,0.2609359920024872,0.0 CMCSA,1981-06-25,0.2584969997406006,-0.934709023147462 CMCSA,1981-06-26,0.2584969997406006,0.0 CMCSA,1981-06-29,0.2584969997406006,0.0 CMCSA,1981-06-30,0.2560589909553528,-0.9431478073998245 CMCSA,1981-07-01,0.2487429976463318,-2.8571515031458605 CMCSA,1981-07-02,0.2438649982213974,-1.9610599981069732 CMCSA,1981-07-06,0.2438649982213974,0.0 CMCSA,1981-07-07,0.2438649982213974,0.0 CMCSA,1981-07-08,0.2438649982213974,0.0 CMCSA,1981-07-09,0.2438649982213974,0.0 CMCSA,1981-07-10,0.2438649982213974,0.0 CMCSA,1981-07-13,0.2414270043373108,-0.9997309584679481 CMCSA,1981-07-14,0.2292329967021942,-5.050805177568152 CMCSA,1981-07-15,0.2292329967021942,0.0 CMCSA,1981-07-16,0.238987997174263,4.255495767366302 CMCSA,1981-07-17,0.2438649982213974,2.0406886976747307 CMCSA,1981-07-20,0.238987997174263,-1.9998774250934992 CMCSA,1981-07-21,0.231672003865242,-3.0612388050963 CMCSA,1981-07-22,0.231672003865242,0.0 CMCSA,1981-07-23,0.231672003865242,0.0 CMCSA,1981-07-24,0.2341109961271286,1.0527781610182307 CMCSA,1981-07-27,0.2341109961271286,0.0 CMCSA,1981-07-28,0.2414270043373108,3.125016907027045 CMCSA,1981-07-29,0.2438649982213974,1.0098265066820655 CMCSA,1981-07-30,0.2560589909553528,5.000304604142025 CMCSA,1981-07-31,0.2560589909553528,0.0 CMCSA,1981-08-03,0.2560589909553528,0.0 CMCSA,1981-08-04,0.2560589909553528,0.0 CMCSA,1981-08-05,0.2560589909553528,0.0 CMCSA,1981-08-06,0.2560589909553528,0.0 CMCSA,1981-08-07,0.2560589909553528,0.0 CMCSA,1981-08-10,0.2560589909553528,0.0 CMCSA,1981-08-11,0.2609359920024872,1.9046396414116762 CMCSA,1981-08-12,0.2609359920024872,0.0 CMCSA,1981-08-13,0.2609359920024872,0.0 CMCSA,1981-08-14,0.2560589909553528,-1.8690411428899045 CMCSA,1981-08-17,0.2536199986934662,-0.9525118617341843 CMCSA,1981-08-18,0.2511810064315796,-0.9616719006589225 CMCSA,1981-08-19,0.2511810064315796,0.0 CMCSA,1981-08-20,0.2511810064315796,0.0 CMCSA,1981-08-21,0.2511810064315796,0.0 CMCSA,1981-08-24,0.2463040053844452,-1.9416281176749206 CMCSA,1981-08-25,0.2438649982213974,-0.990242590347179 CMCSA,1981-08-26,0.2341109961271286,-3.9997548501870095 CMCSA,1981-08-27,0.2365490049123764,1.041390120745933 CMCSA,1981-08-28,0.2292329967021942,-3.0928087027430995 CMCSA,1981-08-31,0.2292329967021942,0.0 CMCSA,1981-09-01,0.2292329967021942,0.0 CMCSA,1981-09-02,0.231672003865242,1.063986074490142 CMCSA,1981-09-03,0.2292329967021942,-1.0527845930259683 CMCSA,1981-09-04,0.2267950028181076,-1.0635440443392596 CMCSA,1981-09-08,0.22191700339317322,-2.1508407876370206 CMCSA,1981-09-09,0.22191700339317322,0.0 CMCSA,1981-09-10,0.2267950028181076,2.1981188238613614 CMCSA,1981-09-11,0.2414270043373108,6.451641939808628 CMCSA,1981-09-14,0.2414270043373108,0.0 CMCSA,1981-09-15,0.2365490049123764,-2.020486249383713 CMCSA,1981-09-16,0.2292329967021942,-3.0928087027430995 CMCSA,1981-09-17,0.2267950028181076,-1.0635440443392596 CMCSA,1981-09-18,0.22191700339317322,-2.1508407876370206 CMCSA,1981-09-21,0.22191700339317322,0.0 CMCSA,1981-09-22,0.22191700339317322,0.0 CMCSA,1981-09-23,0.20728500187397003,-6.593456695735689 CMCSA,1981-09-24,0.19997000694274902,-3.528955238000553 CMCSA,1981-09-25,0.18777599930763245,-6.0979182936207526 CMCSA,1981-09-28,0.18777599930763245,0.0 CMCSA,1981-09-29,0.18533800542354584,-1.2983522351503796 CMCSA,1981-09-30,0.19509199261665344,5.262810059284484 CMCSA,1981-10-01,0.19997000694274902,2.5003662429552653 CMCSA,1981-10-02,0.20972399413585663,4.877725085992601 CMCSA,1981-10-05,0.20484699308872223,-2.3254378056404623 CMCSA,1981-10-06,0.19021500647068024,-7.142885720418979 CMCSA,1981-10-07,0.20240800082683563,6.4101116848711115 CMCSA,1981-10-08,0.21460099518299103,6.023968571571814 CMCSA,1981-10-09,0.21216300129890442,-1.1360589833275148 CMCSA,1981-10-12,0.21216300129890442,0.0 CMCSA,1981-10-13,0.21216300129890442,0.0 CMCSA,1981-10-14,0.20972399413585663,-1.149591186076604 CMCSA,1981-10-15,0.20484699308872223,-2.3254378056404623 CMCSA,1981-10-16,0.20728500187397003,1.1901608847106004 CMCSA,1981-10-19,0.20240800082683563,-2.3527997699031022 CMCSA,1981-10-20,0.20484699308872223,1.2049880696036297 CMCSA,1981-10-21,0.20240800082683563,-1.1906409877494473 CMCSA,1981-10-22,0.20240800082683563,0.0 CMCSA,1981-10-23,0.19509199261665344,-3.6144856825304994 CMCSA,1981-10-26,0.19753099977970123,1.2501831214776216 CMCSA,1981-10-27,0.20972399413585663,6.172699155957173 CMCSA,1981-10-28,0.20972399413585663,0.0 CMCSA,1981-10-29,0.20972399413585663,0.0 CMCSA,1981-10-30,0.21216300129890442,1.1629604772202873 CMCSA,1981-11-02,0.21216300129890442,0.0 CMCSA,1981-11-03,0.21216300129890442,0.0 CMCSA,1981-11-04,0.21216300129890442,0.0 CMCSA,1981-11-05,0.21216300129890442,0.0 CMCSA,1981-11-06,0.21216300129890442,0.0 CMCSA,1981-11-09,0.21216300129890442,0.0 CMCSA,1981-11-10,0.21704000234603882,2.2987047775891334 CMCSA,1981-11-11,0.21704000234603882,0.0 CMCSA,1981-11-12,0.21947899460792542,1.123752412238721 CMCSA,1981-11-13,0.22191700339317322,1.1108164540315268 CMCSA,1981-11-16,0.21947899460792542,-1.0986128813790574 CMCSA,1981-11-17,0.21947899460792542,0.0 CMCSA,1981-11-18,0.21947899460792542,0.0 CMCSA,1981-11-19,0.21947899460792542,0.0 CMCSA,1981-11-20,0.21947899460792542,0.0 CMCSA,1981-11-23,0.21947899460792542,0.0 CMCSA,1981-11-24,0.21947899460792542,0.0 CMCSA,1981-11-25,0.21947899460792542,0.0 CMCSA,1981-11-27,0.21947899460792542,0.0 CMCSA,1981-11-30,0.21947899460792542,0.0 CMCSA,1981-12-01,0.21947899460792542,0.0 CMCSA,1981-12-02,0.21704000234603882,-1.111264550051172 CMCSA,1981-12-03,0.21460099518299103,-1.123759277867653 CMCSA,1981-12-04,0.21216300129890442,-1.1360589833275148 CMCSA,1981-12-07,0.21216300129890442,0.0 CMCSA,1981-12-08,0.20972399413585663,-1.149591186076604 CMCSA,1981-12-09,0.20728500187397003,-1.1629533720908691 CMCSA,1981-12-10,0.20728500187397003,0.0 CMCSA,1981-12-11,0.20728500187397003,0.0 CMCSA,1981-12-14,0.20484699308872223,-1.176162656828461 CMCSA,1981-12-15,0.20484699308872223,0.0 CMCSA,1981-12-16,0.20240800082683563,-1.1906409877494473 CMCSA,1981-12-17,0.20240800082683563,0.0 CMCSA,1981-12-18,0.20240800082683563,0.0 CMCSA,1981-12-21,0.19997000694274902,-1.2044948194376737 CMCSA,1981-12-22,0.19997000694274902,0.0 CMCSA,1981-12-23,0.19997000694274902,0.0 CMCSA,1981-12-24,0.19997000694274902,0.0 CMCSA,1981-12-28,0.19997000694274902,0.0 CMCSA,1981-12-29,0.19509199261665344,-2.4393729843156686 CMCSA,1981-12-30,0.19509199261665344,0.0 CMCSA,1981-12-31,0.19753099977970123,1.2501831214776216 CMCSA,1982-01-04,0.19753099977970123,0.0 CMCSA,1982-01-05,0.19997000694274902,1.2347465287817716 CMCSA,1982-01-06,0.19997000694274902,0.0 CMCSA,1982-01-07,0.19997000694274902,0.0 CMCSA,1982-01-08,0.19997000694274902,0.0 CMCSA,1982-01-11,0.19753099977970123,-1.2196864921578343 CMCSA,1982-01-12,0.19753099977970123,0.0 CMCSA,1982-01-13,0.19509199261665344,-1.2347465287817716 CMCSA,1982-01-14,0.19509199261665344,0.0 CMCSA,1982-01-15,0.19753099977970123,1.2501831214776216 CMCSA,1982-01-18,0.19753099977970123,0.0 CMCSA,1982-01-19,0.19753099977970123,0.0 CMCSA,1982-01-20,0.19753099977970123,0.0 CMCSA,1982-01-21,0.19753099977970123,0.0 CMCSA,1982-01-22,0.19509199261665344,-1.2347465287817716 CMCSA,1982-01-25,0.18777599930763245,-3.750022341202175 CMCSA,1982-01-26,0.19021500647068024,1.2988918562760299 CMCSA,1982-01-27,0.19021500647068024,0.0 CMCSA,1982-01-28,0.19021500647068024,0.0 CMCSA,1982-01-29,0.19265399873256683,1.2822291506545902 CMCSA,1982-02-01,0.19021500647068024,-1.2659961786063323 CMCSA,1982-02-02,0.19021500647068024,0.0 CMCSA,1982-02-03,0.19021500647068024,0.0 CMCSA,1982-02-04,0.19021500647068024,0.0 CMCSA,1982-02-05,0.19021500647068024,0.0 CMCSA,1982-02-08,0.19021500647068024,0.0 CMCSA,1982-02-09,0.19265399873256683,1.2822291506545902 CMCSA,1982-02-10,0.19265399873256683,0.0 CMCSA,1982-02-11,0.19265399873256683,0.0 CMCSA,1982-02-12,0.19265399873256683,0.0 CMCSA,1982-02-16,0.19021500647068024,-1.2659961786063323 CMCSA,1982-02-17,0.19021500647068024,0.0 CMCSA,1982-02-18,0.19021500647068024,0.0 CMCSA,1982-02-19,0.18777599930763245,-1.2822369845061354 CMCSA,1982-02-22,0.18533800542354584,-1.2983522351503796 CMCSA,1982-02-23,0.18533800542354584,0.0 CMCSA,1982-02-24,0.18533800542354584,0.0 CMCSA,1982-02-25,0.18533800542354584,0.0 CMCSA,1982-02-26,0.18533800542354584,0.0 CMCSA,1982-03-01,0.18533800542354584,0.0 CMCSA,1982-03-02,0.18533800542354584,0.0 CMCSA,1982-03-03,0.18533800542354584,0.0 CMCSA,1982-03-04,0.17558300495147705,-5.263356778754613 CMCSA,1982-03-05,0.17314399778842926,-1.3890906831910188 CMCSA,1982-03-08,0.16826699674129486,-2.8167312233911668 CMCSA,1982-03-09,0.15851199626922607,-5.797334391762387 CMCSA,1982-03-10,0.15607400238513947,-1.5380500791534857 CMCSA,1982-03-11,0.15119600296020508,-3.1254400799545667 CMCSA,1982-03-12,0.15119600296020508,0.0 CMCSA,1982-03-15,0.14388099312782288,-4.838097363134342 CMCSA,1982-03-16,0.14875799417495728,3.389607578536591 CMCSA,1982-03-17,0.15363499522209167,3.278479972913906 CMCSA,1982-03-18,0.15851199626922607,3.1744076537277843 CMCSA,1982-03-19,0.16826699674129486,6.154108648975898 CMCSA,1982-03-22,0.17802199721336365,5.797334391762399 CMCSA,1982-03-23,0.18046000599861145,1.3694986144469512 CMCSA,1982-03-24,0.18777599930763245,4.054080165040719 CMCSA,1982-03-25,0.19021500647068024,1.2988918562760299 CMCSA,1982-03-26,0.19021500647068024,0.0 CMCSA,1982-03-29,0.18046000599861145,-5.128407402268986 CMCSA,1982-03-30,0.18046000599861145,0.0 CMCSA,1982-03-31,0.18046000599861145,0.0 CMCSA,1982-04-01,0.18289899826049805,1.3515417160660848 CMCSA,1982-04-02,0.18533800542354584,1.3335268023578761 CMCSA,1982-04-05,0.18777599930763245,1.3154311650841244 CMCSA,1982-04-06,0.19021500647068024,1.2988918562760299 CMCSA,1982-04-07,0.19021500647068024,0.0 CMCSA,1982-04-08,0.19021500647068024,0.0 CMCSA,1982-04-12,0.19753099977970123,3.846170417762851 CMCSA,1982-04-13,0.19753099977970123,0.0 CMCSA,1982-04-14,0.19753099977970123,0.0 CMCSA,1982-04-15,0.19509199261665344,-1.2347465287817716 CMCSA,1982-04-16,0.19509199261665344,0.0 CMCSA,1982-04-19,0.19509199261665344,0.0 CMCSA,1982-04-20,0.19509199261665344,0.0 CMCSA,1982-04-21,0.18777599930763245,-3.750022341202175 CMCSA,1982-04-22,0.19509199261665344,3.896128012097666 CMCSA,1982-04-23,0.19509199261665344,0.0 CMCSA,1982-04-26,0.19997000694274902,2.5003662429552653 CMCSA,1982-04-27,0.19509199261665344,-2.4393729843156686 CMCSA,1982-04-28,0.19753099977970123,1.2501831214776216 CMCSA,1982-04-29,0.19509199261665344,-1.2347465287817716 CMCSA,1982-04-30,0.19753099977970123,1.2501831214776216 CMCSA,1982-05-03,0.19509199261665344,-1.2347465287817716 CMCSA,1982-05-04,0.19509199261665344,0.0 CMCSA,1982-05-05,0.19509199261665344,0.0 CMCSA,1982-05-06,0.20972399413585663,7.50005232042219 CMCSA,1982-05-07,0.19997000694274902,-4.650868506151518 CMCSA,1982-05-10,0.19997000694274902,0.0 CMCSA,1982-05-11,0.19997000694274902,0.0 CMCSA,1982-05-12,0.19509199261665344,-2.4393729843156686 CMCSA,1982-05-13,0.19509199261665344,0.0 CMCSA,1982-05-14,0.19753099977970123,1.2501831214776216 CMCSA,1982-05-17,0.19753099977970123,0.0 CMCSA,1982-05-18,0.19509199261665344,-1.2347465287817716 CMCSA,1982-05-19,0.19265399873256683,-1.249663736264739 CMCSA,1982-05-20,0.19021500647068024,-1.2659961786063323 CMCSA,1982-05-21,0.19021500647068024,0.0 CMCSA,1982-05-24,0.19021500647068024,0.0 CMCSA,1982-05-25,0.19021500647068024,0.0 CMCSA,1982-05-26,0.18777599930763245,-1.2822369845061354 CMCSA,1982-05-27,0.18289899826049805,-2.5972440914264205 CMCSA,1982-05-28,0.18289899826049805,0.0 CMCSA,1982-06-01,0.18289899826049805,0.0 CMCSA,1982-06-02,0.18289899826049805,0.0 CMCSA,1982-06-03,0.18289899826049805,0.0 CMCSA,1982-06-04,0.18046000599861145,-1.333518655150212 CMCSA,1982-06-07,0.17802199721336365,-1.3509967329085493 CMCSA,1982-06-08,0.17802199721336365,0.0 CMCSA,1982-06-09,0.17802199721336365,0.0 CMCSA,1982-06-10,0.17802199721336365,0.0 CMCSA,1982-06-11,0.17802199721336365,0.0 CMCSA,1982-06-14,0.17802199721336365,0.0 CMCSA,1982-06-15,0.17802199721336365,0.0 CMCSA,1982-06-16,0.17802199721336365,0.0 CMCSA,1982-06-17,0.17558300495147705,-1.3700510611412864 CMCSA,1982-06-18,0.17314399778842926,-1.3890906831910188 CMCSA,1982-06-21,0.17314399778842926,0.0 CMCSA,1982-06-22,0.17314399778842926,0.0 CMCSA,1982-06-23,0.17558300495147705,1.4086582233292955 CMCSA,1982-06-24,0.17558300495147705,0.0 CMCSA,1982-06-25,0.17558300495147705,0.0 CMCSA,1982-06-28,0.17558300495147705,0.0 CMCSA,1982-06-29,0.17070600390434265,-2.7776042723965055 CMCSA,1982-06-30,0.17070600390434265,0.0 CMCSA,1982-07-01,0.17070600390434265,0.0 CMCSA,1982-07-02,0.17070600390434265,0.0 CMCSA,1982-07-06,0.16582800447940826,-2.857544148047564 CMCSA,1982-07-07,0.16582800447940826,0.0 CMCSA,1982-07-08,0.16582800447940826,0.0 CMCSA,1982-07-09,0.16582800447940826,0.0 CMCSA,1982-07-12,0.16582800447940826,0.0 CMCSA,1982-07-13,0.16582800447940826,0.0 CMCSA,1982-07-14,0.16095100343227386,-2.9409996595237353 CMCSA,1982-07-15,0.16095100343227386,0.0 CMCSA,1982-07-16,0.16095100343227386,0.0 CMCSA,1982-07-19,0.16095100343227386,0.0 CMCSA,1982-07-20,0.16338999569416046,1.5153631912042664 CMCSA,1982-07-21,0.16338999569416046,0.0 CMCSA,1982-07-22,0.16095100343227386,-1.492742717523532 CMCSA,1982-07-23,0.15851199626922607,-1.5153724494014087 CMCSA,1982-07-26,0.15607400238513947,-1.5380500791534857 CMCSA,1982-07-27,0.15607400238513947,0.0 CMCSA,1982-07-28,0.15607400238513947,0.0 CMCSA,1982-07-29,0.15607400238513947,0.0 CMCSA,1982-07-30,0.15607400238513947,0.0 CMCSA,1982-08-02,0.15607400238513947,0.0 CMCSA,1982-08-03,0.15363499522209167,-1.5627248137259353 CMCSA,1982-08-04,0.14875799417495728,-3.1744076537277843 CMCSA,1982-08-05,0.14631900191307068,-1.6395705490745205 CMCSA,1982-08-06,0.14631900191307068,0.0 CMCSA,1982-08-09,0.14144200086593628,-3.333128973933175 CMCSA,1982-08-10,0.1390029937028885,-1.724386779114906 CMCSA,1982-08-11,0.14144200086593628,1.7546436217489303 CMCSA,1982-08-12,0.14388099312782288,1.724376243940684 CMCSA,1982-08-13,0.14388099312782288,0.0 CMCSA,1982-08-16,0.14631900191307068,1.694462021875176 CMCSA,1982-08-17,0.14631900191307068,0.0 CMCSA,1982-08-18,0.15119600296020508,3.333128973933186 CMCSA,1982-08-19,0.15119600296020508,0.0 CMCSA,1982-08-20,0.16095100343227386,6.451890447551256 CMCSA,1982-08-23,0.16095100343227386,0.0 CMCSA,1982-08-24,0.16095100343227386,0.0 CMCSA,1982-08-25,0.16095100343227386,0.0 CMCSA,1982-08-26,0.16095100343227386,0.0 CMCSA,1982-08-27,0.16095100343227386,0.0 CMCSA,1982-08-30,0.16095100343227386,0.0 CMCSA,1982-08-31,0.16095100343227386,0.0 CMCSA,1982-09-01,0.16095100343227386,0.0 CMCSA,1982-09-02,0.16338999569416046,1.5153631912042664 CMCSA,1982-09-03,0.16582800447940826,1.492140797782593 CMCSA,1982-09-07,0.17802199721336365,7.3533977401685435 CMCSA,1982-09-08,0.18289899826049805,2.7395496755882265 CMCSA,1982-09-09,0.18533800542354584,1.3335268023578761 CMCSA,1982-09-10,0.18777599930763245,1.3154311650841244 CMCSA,1982-09-13,0.18533800542354584,-1.2983522351503796 CMCSA,1982-09-14,0.18533800542354584,0.0 CMCSA,1982-09-15,0.19265399873256683,3.947378894200382 CMCSA,1982-09-16,0.19265399873256683,0.0 CMCSA,1982-09-17,0.19265399873256683,0.0 CMCSA,1982-09-20,0.19265399873256683,0.0 CMCSA,1982-09-21,0.19265399873256683,0.0 CMCSA,1982-09-22,0.19265399873256683,0.0 CMCSA,1982-09-23,0.19021500647068024,-1.2659961786063323 CMCSA,1982-09-24,0.18777599930763245,-1.2822369845061354 CMCSA,1982-09-27,0.19021500647068024,1.2988918562760299 CMCSA,1982-09-28,0.18777599930763245,-1.2822369845061354 CMCSA,1982-09-29,0.18777599930763245,0.0 CMCSA,1982-09-30,0.19021500647068024,1.2988918562760299 CMCSA,1982-10-01,0.19021500647068024,0.0 CMCSA,1982-10-04,0.19021500647068024,0.0 CMCSA,1982-10-05,0.19265399873256683,1.2822291506545902 CMCSA,1982-10-06,0.19509199261665344,1.2654779553633366 CMCSA,1982-10-07,0.19753099977970123,1.2501831214776216 CMCSA,1982-10-08,0.19997000694274902,1.2347465287817716 CMCSA,1982-10-11,0.20240800082683563,1.2191797766875068 CMCSA,1982-10-12,0.20484699308872223,1.2049880696036297 CMCSA,1982-10-13,0.20972399413585663,2.3808018724600366 CMCSA,1982-10-14,0.20972399413585663,0.0 CMCSA,1982-10-15,0.20728500187397003,-1.1629533720908691 CMCSA,1982-10-18,0.20728500187397003,0.0 CMCSA,1982-10-19,0.20484699308872223,-1.176162656828461 CMCSA,1982-10-20,0.20484699308872223,0.0 CMCSA,1982-10-21,0.20972399413585663,2.3808018724600366 CMCSA,1982-10-22,0.21947899460792542,4.651351654951608 CMCSA,1982-10-25,0.21704000234603882,-1.111264550051172 CMCSA,1982-10-26,0.21216300129890442,-2.247051692967972 CMCSA,1982-10-27,0.20728500187397003,-2.2991753487037303 CMCSA,1982-10-28,0.20972399413585663,1.17663711307463 CMCSA,1982-10-29,0.20972399413585663,0.0 CMCSA,1982-11-01,0.20972399413585663,0.0 CMCSA,1982-11-02,0.21460099518299103,2.3254378056404734 CMCSA,1982-11-03,0.231672003865242,7.954766783674261 CMCSA,1982-11-04,0.2365490049123764,2.105131809526384 CMCSA,1982-11-05,0.2365490049123764,0.0 CMCSA,1982-11-08,0.2341109961271286,-1.0306569609755512 CMCSA,1982-11-09,0.238987997174263,2.0832003313872693 CMCSA,1982-11-10,0.238987997174263,0.0 CMCSA,1982-11-11,0.238987997174263,0.0 CMCSA,1982-11-12,0.2414270043373108,1.0205563425301767 CMCSA,1982-11-15,0.2414270043373108,0.0 CMCSA,1982-11-16,0.2365490049123764,-2.020486249383713 CMCSA,1982-11-17,0.2414270043373108,2.0621517417675594 CMCSA,1982-11-18,0.2365490049123764,-2.020486249383713 CMCSA,1982-11-19,0.2365490049123764,0.0 CMCSA,1982-11-22,0.2365490049123764,0.0 CMCSA,1982-11-23,0.2341109961271286,-1.0306569609755512 CMCSA,1982-11-24,0.2341109961271286,0.0 CMCSA,1982-11-26,0.2341109961271286,0.0 CMCSA,1982-11-29,0.2341109961271286,0.0 CMCSA,1982-11-30,0.2341109961271286,0.0 CMCSA,1982-12-01,0.2463040053844452,5.208217238414314 CMCSA,1982-12-02,0.2463040053844452,0.0 CMCSA,1982-12-03,0.2438649982213974,-0.990242590347179 CMCSA,1982-12-06,0.238987997174263,-1.9998774250934992 CMCSA,1982-12-07,0.263374000787735,10.203861240650692 CMCSA,1982-12-08,0.2584969997406006,-1.8517397436905725 CMCSA,1982-12-09,0.2609359920024872,0.9435282669950196 CMCSA,1982-12-10,0.2536199986934662,-2.8037501660373665 CMCSA,1982-12-13,0.2487429976463318,-1.9229560256519451 CMCSA,1982-12-14,0.2584969997406006,3.921317257797652 CMCSA,1982-12-15,0.2414270043373108,-6.60355649017953 CMCSA,1982-12-16,0.2414270043373108,0.0 CMCSA,1982-12-17,0.2414270043373108,0.0 CMCSA,1982-12-20,0.2463040053844452,2.0200727174332522 CMCSA,1982-12-21,0.2463040053844452,0.0 CMCSA,1982-12-22,0.2536199986934662,2.970310327516512 CMCSA,1982-12-23,0.2609359920024872,2.8846279263108787 CMCSA,1982-12-27,0.263374000787735,0.9343321197424315 CMCSA,1982-12-28,0.2609359920024872,-0.9256831646084596 CMCSA,1982-12-29,0.2560589909553528,-1.8690411428899045 CMCSA,1982-12-30,0.2560589909553528,0.0 CMCSA,1982-12-31,0.2560589909553528,0.0 CMCSA,1983-01-03,0.2560589909553528,0.0 CMCSA,1983-01-04,0.2560589909553528,0.0 CMCSA,1983-01-05,0.263374000787735,2.856767421089179 CMCSA,1983-01-06,0.28166401386260986,6.944502122521823 CMCSA,1983-01-07,0.29263800382614136,3.89612780597679 CMCSA,1983-01-10,0.28898000717163086,-1.2500073834168623 CMCSA,1983-01-11,0.278005987405777,-3.797501381933388 CMCSA,1983-01-12,0.278005987405777,0.0 CMCSA,1983-01-13,0.278005987405777,0.0 CMCSA,1983-01-14,0.278005987405777,0.0 CMCSA,1983-01-17,0.278005987405777,0.0 CMCSA,1983-01-18,0.2743479907512665,-1.3157977958119682 CMCSA,1983-01-19,0.28532201051712036,4.000036499557713 CMCSA,1983-01-20,0.278005987405777,-2.564128543074451 CMCSA,1983-01-21,0.270689994096756,-2.6315955916239253 CMCSA,1983-01-24,0.2560589909553528,-5.405077195492291 CMCSA,1983-01-25,0.2487429976463318,-2.8571515031458605 CMCSA,1983-01-26,0.25422999262809753,2.2058892244947836 CMCSA,1983-01-27,0.25788798928260803,1.438853306290122 CMCSA,1983-01-28,0.263374000787735,2.127284609255331 CMCSA,1983-01-31,0.270689994096756,2.7777963227726854 CMCSA,1983-02-01,0.28166401386260986,4.054091397974369 CMCSA,1983-02-02,0.28166401386260986,0.0 CMCSA,1983-02-03,0.278005987405777,-1.2987198494647578 CMCSA,1983-02-04,0.28898000717163086,3.947404107464858 CMCSA,1983-02-07,0.278005987405777,-3.797501381933388 CMCSA,1983-02-08,0.2670319974422455,-3.9473933874358935 CMCSA,1983-02-09,0.2743479907512665,2.7397440677884743 CMCSA,1983-02-10,0.28166401386260986,2.666694620693022 CMCSA,1983-02-11,0.28166401386260986,0.0 CMCSA,1983-02-14,0.30361199378967285,7.792255611953602 CMCSA,1983-02-15,0.31092798709869385,2.4096522728575653 CMCSA,1983-02-16,0.30726999044418335,-1.17647712856076 CMCSA,1983-02-17,0.30361199378967285,-1.190482887451061 CMCSA,1983-02-18,0.30361199378967285,0.0 CMCSA,1983-02-22,0.30361199378967285,0.0 CMCSA,1983-02-23,0.29995399713516235,-1.2048261364287827 CMCSA,1983-02-24,0.29263800382614136,-2.439038445526809 CMCSA,1983-02-25,0.29629600048065186,1.2500073834168735 CMCSA,1983-02-28,0.29629600048065186,0.0 CMCSA,1983-03-01,0.29629600048065186,0.0 CMCSA,1983-03-02,0.29629600048065186,0.0 CMCSA,1983-03-03,0.29263800382614136,-1.2345751034696706 CMCSA,1983-03-04,0.31092798709869385,6.250036917084323 CMCSA,1983-03-07,0.30726999044418335,-1.17647712856076 CMCSA,1983-03-08,0.30361199378967285,-1.190482887451061 CMCSA,1983-03-09,0.31458601355552673,3.614488225210266 CMCSA,1983-03-10,0.3328759968280792,5.813984883127743 CMCSA,1983-03-11,0.3365339934825897,1.0989067068118308 CMCSA,1983-03-14,0.3292180001735687,-2.1739240168020313 CMCSA,1983-03-15,0.3255600035190582,-1.1111168443347363 CMCSA,1983-03-16,0.31458601355552673,-3.370804105206704 CMCSA,1983-03-17,0.29629600048065186,-5.8139943566329455 CMCSA,1983-03-18,0.29629600048065186,0.0 CMCSA,1983-03-21,0.29629600048065186,0.0 CMCSA,1983-03-22,0.31092798709869385,4.938300413878682 CMCSA,1983-03-23,0.30726999044418335,-1.17647712856076 CMCSA,1983-03-24,0.30361199378967285,-1.190482887451061 CMCSA,1983-03-25,0.29995399713516235,-1.2048261364287827 CMCSA,1983-03-28,0.28898000717163086,-3.658557668290219 CMCSA,1983-03-29,0.29263800382614136,1.2658303563325646 CMCSA,1983-03-30,0.29629600048065186,1.2500073834168735 CMCSA,1983-03-31,0.28898000717163086,-2.469150206939341 CMCSA,1983-04-04,0.2743479907512665,-5.0633317382659415 CMCSA,1983-04-05,0.28532201051712036,4.000036499557713 CMCSA,1983-04-06,0.278005987405777,-2.564128543074451 CMCSA,1983-04-07,0.278005987405777,0.0 CMCSA,1983-04-08,0.28532201051712036,2.63160631165289 CMCSA,1983-04-11,0.29263800382614136,2.564118097920809 CMCSA,1983-04-12,0.29629600048065186,1.2500073834168735 CMCSA,1983-04-13,0.29995399713516235,1.2345751034696706 CMCSA,1983-04-14,0.29995399713516235,0.0 CMCSA,1983-04-15,0.29995399713516235,0.0 CMCSA,1983-04-18,0.29629600048065186,-1.21951922276341 CMCSA,1983-04-19,0.29263800382614136,-1.2345751034696706 CMCSA,1983-04-20,0.28898000717163086,-1.2500073834168623 CMCSA,1983-04-21,0.28898000717163086,0.0 CMCSA,1983-04-22,0.29629600048065186,2.531660712665107 CMCSA,1983-04-25,0.29263800382614136,-1.2345751034696706 CMCSA,1983-04-26,0.29629600048065186,1.2500073834168735 CMCSA,1983-04-27,0.29629600048065186,0.0 CMCSA,1983-04-28,0.29629600048065186,0.0 CMCSA,1983-04-29,0.29629600048065186,0.0 CMCSA,1983-05-02,0.29263800382614136,-1.2345751034696706 CMCSA,1983-05-03,0.29263800382614136,0.0 CMCSA,1983-05-04,0.29629600048065186,1.2500073834168735 CMCSA,1983-05-05,0.29995399713516235,1.2345751034696706 CMCSA,1983-05-06,0.29995399713516235,0.0 CMCSA,1983-05-09,0.29629600048065186,-1.21951922276341 CMCSA,1983-05-10,0.29629600048065186,0.0 CMCSA,1983-05-11,0.29629600048065186,0.0 CMCSA,1983-05-12,0.29263800382614136,-1.2345751034696706 CMCSA,1983-05-13,0.29263800382614136,0.0 CMCSA,1983-05-16,0.29263800382614136,0.0 CMCSA,1983-05-17,0.29629600048065186,1.2500073834168735 CMCSA,1983-05-18,0.31458601355552673,6.172885575642195 CMCSA,1983-05-19,0.32190200686454773,2.3255939532510927 CMCSA,1983-05-20,0.3255600035190582,1.1363696331504247 CMCSA,1983-05-23,0.32190200686454773,-1.1236013684022383 CMCSA,1983-05-24,0.3255600035190582,1.1363696331504247 CMCSA,1983-05-25,0.3328759968280792,2.2472027368044767 CMCSA,1983-05-26,0.3401919901371002,2.1978134136236616 CMCSA,1983-05-27,0.3475080132484436,2.1505571334571982 CMCSA,1983-05-31,0.3292180001735687,-5.263191747408369 CMCSA,1983-06-01,0.3255600035190582,-1.1111168443347363 CMCSA,1983-06-02,0.3365339934825897,3.370804105206693 CMCSA,1983-06-03,0.3438499867916107,2.1739240168020313 CMCSA,1983-06-06,0.3438499867916107,0.0 CMCSA,1983-06-07,0.3475080132484436,1.0638437101496256 CMCSA,1983-06-08,0.3401919901371002,-2.1052818445694177 CMCSA,1983-06-09,0.3401919901371002,0.0 CMCSA,1983-06-10,0.3401919901371002,0.0 CMCSA,1983-06-13,0.3438499867916107,1.0752741865075244 CMCSA,1983-06-14,0.3438499867916107,0.0 CMCSA,1983-06-15,0.3475080132484436,1.0638437101496256 CMCSA,1983-06-16,0.3694559931755066,6.3158198056779025 CMCSA,1983-06-17,0.3548240065574646,-3.9604139297562346 CMCSA,1983-06-20,0.3584820032119751,1.0309326840651778 CMCSA,1983-06-21,0.3657979965209961,2.040825827648307 CMCSA,1983-06-22,0.3621399998664856,-1.0000045624362852 CMCSA,1983-06-23,0.3621399998664856,0.0 CMCSA,1983-06-24,0.3621399998664856,0.0 CMCSA,1983-06-27,0.3511660099029541,-3.0303169955203546 CMCSA,1983-06-28,0.3438499867916107,-2.0833517211318875 CMCSA,1983-06-29,0.3475080132484436,1.0638437101496256 CMCSA,1983-06-30,0.3621399998664856,4.210546537118609 CMCSA,1983-07-01,0.3657979965209961,1.0101056651734552 CMCSA,1983-07-05,0.3657979965209961,0.0 CMCSA,1983-07-06,0.3657979965209961,0.0 CMCSA,1983-07-07,0.3475080132484436,-5.000022812181449 CMCSA,1983-07-08,0.3475080132484436,0.0 CMCSA,1983-07-11,0.3401919901371002,-2.1052818445694177 CMCSA,1983-07-12,0.32190200686454773,-5.376370932537677 CMCSA,1983-07-13,0.32190200686454773,0.0 CMCSA,1983-07-14,0.3255600035190582,1.1363696331504247 CMCSA,1983-07-15,0.3255600035190582,0.0 CMCSA,1983-07-18,0.32190200686454773,-1.1236013684022383 CMCSA,1983-07-19,0.32190200686454773,0.0 CMCSA,1983-07-20,0.32190200686454773,0.0 CMCSA,1983-07-21,0.3292180001735687,2.2727392663008272 CMCSA,1983-07-22,0.3292180001735687,0.0 CMCSA,1983-07-25,0.3292180001735687,0.0 CMCSA,1983-07-26,0.3292180001735687,0.0 CMCSA,1983-07-27,0.3292180001735687,0.0 CMCSA,1983-07-28,0.3292180001735687,0.0 CMCSA,1983-07-29,0.32190200686454773,-2.222233688669484 CMCSA,1983-08-01,0.32190200686454773,0.0 CMCSA,1983-08-02,0.32190200686454773,0.0 CMCSA,1983-08-03,0.3255600035190582,1.1363696331504247 CMCSA,1983-08-04,0.3255600035190582,0.0 CMCSA,1983-08-05,0.3292180001735687,1.1236013684022383 CMCSA,1983-08-08,0.3292180001735687,0.0 CMCSA,1983-08-09,0.3328759968280792,1.1111168443347363 CMCSA,1983-08-10,0.3292180001735687,-1.0989067068118308 CMCSA,1983-08-11,0.3292180001735687,0.0 CMCSA,1983-08-12,0.3255600035190582,-1.1111168443347363 CMCSA,1983-08-15,0.3292180001735687,1.1236013684022383 CMCSA,1983-08-16,0.3292180001735687,0.0 CMCSA,1983-08-17,0.32190200686454773,-2.222233688669484 CMCSA,1983-08-18,0.31458601355552673,-2.2727392663008383 CMCSA,1983-08-19,0.30726999044418335,-2.3256034267563064 CMCSA,1983-08-22,0.31092798709869385,1.1904828874510498 CMCSA,1983-08-23,0.31458601355552673,1.1764867135205082 CMCSA,1983-08-24,0.31824401021003723,1.1627969766255575 CMCSA,1983-08-25,0.3365339934825897,5.747157113964629 CMCSA,1983-08-26,0.3365339934825897,0.0 CMCSA,1983-08-29,0.3401919901371002,1.0869620084010156 CMCSA,1983-08-30,0.3365339934825897,-1.0752741865075355 CMCSA,1983-08-31,0.3401919901371002,1.0869620084010156 CMCSA,1983-09-01,0.3292180001735687,-3.2258225595226064 CMCSA,1983-09-02,0.3328759968280792,1.1111168443347363 CMCSA,1983-09-06,0.3328759968280792,0.0 CMCSA,1983-09-07,0.3328759968280792,0.0 CMCSA,1983-09-08,0.3292180001735687,-1.0989067068118308 CMCSA,1983-09-09,0.331046998500824,0.5555584221673682 CMCSA,1983-09-12,0.3365339934825897,1.6574670686078097 CMCSA,1983-09-13,0.3328759968280792,-1.0869620084010156 CMCSA,1983-09-14,0.3255600035190582,-2.1978134136236616 CMCSA,1983-09-15,0.3255600035190582,0.0 CMCSA,1983-09-16,0.32190200686454773,-1.1236013684022383 CMCSA,1983-09-19,0.31824401021003723,-1.1363696331504136 CMCSA,1983-09-20,0.31458601355552673,-1.1494314227929237 CMCSA,1983-09-21,0.31092798709869385,-1.16280645013076 CMCSA,1983-09-22,0.31458601355552673,1.1764867135205082 CMCSA,1983-09-23,0.31824401021003723,1.1627969766255575 CMCSA,1983-09-26,0.31824401021003723,0.0 CMCSA,1983-09-27,0.31458601355552673,-1.1494314227929237 CMCSA,1983-09-28,0.31458601355552673,0.0 CMCSA,1983-09-29,0.31824401021003723,1.1627969766255575 CMCSA,1983-09-30,0.31824401021003723,0.0 CMCSA,1983-10-03,0.31824401021003723,0.0 CMCSA,1983-10-04,0.31824401021003723,0.0 CMCSA,1983-10-05,0.31458601355552673,-1.1494314227929237 CMCSA,1983-10-06,0.31458601355552673,0.0 CMCSA,1983-10-07,0.31824401021003723,1.1627969766255575 CMCSA,1983-10-10,0.32190200686454773,1.1494314227929348 CMCSA,1983-10-11,0.31458601355552673,-2.2727392663008383 CMCSA,1983-10-12,0.32190200686454773,2.3255939532510927 CMCSA,1983-10-13,0.31092798709869385,-3.409118157648394 CMCSA,1983-10-14,0.31458601355552673,1.1764867135205082 CMCSA,1983-10-17,0.31092798709869385,-1.16280645013076 CMCSA,1983-10-18,0.31092798709869385,0.0 CMCSA,1983-10-19,0.31092798709869385,0.0 CMCSA,1983-10-20,0.31092798709869385,0.0 CMCSA,1983-10-21,0.3255600035190582,4.705918099202799 CMCSA,1983-10-24,0.31458601355552673,-3.370804105206704 CMCSA,1983-10-25,0.31458601355552673,0.0 CMCSA,1983-10-26,0.32190200686454773,2.3255939532510927 CMCSA,1983-10-27,0.31458601355552673,-2.2727392663008383 CMCSA,1983-10-28,0.31458601355552673,0.0 CMCSA,1983-10-31,0.29629600048065186,-5.8139943566329455 CMCSA,1983-11-01,0.29629600048065186,0.0 CMCSA,1983-11-02,0.29263800382614136,-1.2345751034696706 CMCSA,1983-11-03,0.28166401386260986,-3.750022150250598 CMCSA,1983-11-04,0.270689994096756,-3.8961383867826216 CMCSA,1983-11-07,0.263374000787735,-2.7027202588086663 CMCSA,1983-11-08,0.2560589909553528,-2.777422908299021 CMCSA,1983-11-09,0.26154500246047974,2.1424795453027112 CMCSA,1983-11-10,0.278005987405777,6.293748605571059 CMCSA,1983-11-11,0.28532201051712036,2.63160631165289 CMCSA,1983-11-14,0.28532201051712036,0.0 CMCSA,1983-11-15,0.278005987405777,-2.564128543074451 CMCSA,1983-11-16,0.28898000717163086,3.947404107464858 CMCSA,1983-11-17,0.29629600048065186,2.531660712665107 CMCSA,1983-11-18,0.29995399713516235,1.2345751034696706 CMCSA,1983-11-21,0.30361199378967285,1.2195192227633989 CMCSA,1983-11-22,0.29995399713516235,-1.2048261364287827 CMCSA,1983-11-23,0.31092798709869385,3.658557668290219 CMCSA,1983-11-25,0.31458601355552673,1.1764867135205082 CMCSA,1983-11-28,0.31824401021003723,1.1627969766255575 CMCSA,1983-11-29,0.31092798709869385,-2.2988722101996206 CMCSA,1983-11-30,0.31458601355552673,1.1764867135205082 CMCSA,1983-12-01,0.31092798709869385,-1.16280645013076 CMCSA,1983-12-02,0.31824401021003723,2.3529638420812793 CMCSA,1983-12-05,0.31824401021003723,0.0 CMCSA,1983-12-06,0.32190200686454773,1.1494314227929348 CMCSA,1983-12-07,0.3200730085372925,-0.5681848165752124 CMCSA,1983-12-08,0.31824401021003723,-0.5714316041873113 CMCSA,1983-12-09,0.32190200686454773,1.1494314227929348 CMCSA,1983-12-12,0.3292180001735687,2.2727392663008272 CMCSA,1983-12-13,0.3255600035190582,-1.1111168443347363 CMCSA,1983-12-14,0.3292180001735687,1.1236013684022383 CMCSA,1983-12-15,0.3255600035190582,-1.1111168443347363 CMCSA,1983-12-16,0.3292180001735687,1.1236013684022383 CMCSA,1983-12-19,0.3401919901371002,3.3333505330042312 CMCSA,1983-12-20,0.3328759968280792,-2.150548373015071 CMCSA,1983-12-21,0.3328759968280792,0.0 CMCSA,1983-12-22,0.3328759968280792,0.0 CMCSA,1983-12-23,0.3365339934825897,1.0989067068118308 CMCSA,1983-12-27,0.3401919901371002,1.0869620084010156 CMCSA,1983-12-28,0.3475080132484436,2.1505571334571982 CMCSA,1983-12-29,0.3475080132484436,0.0 CMCSA,1983-12-30,0.3438499867916107,-1.052645210289771 CMCSA,1984-01-03,0.3328759968280792,-3.1915051287124907 CMCSA,1984-01-04,0.3365339934825897,1.0989067068118308 CMCSA,1984-01-05,0.3475080132484436,3.2608948808678484 CMCSA,1984-01-06,0.3438499867916107,-1.052645210289771 CMCSA,1984-01-09,0.3438499867916107,0.0 CMCSA,1984-01-10,0.3438499867916107,0.0 CMCSA,1984-01-11,0.3365339934825897,-2.127670085808331 CMCSA,1984-01-12,0.3438499867916107,2.1739240168020313 CMCSA,1984-01-13,0.3328759968280792,-3.1915051287124907 CMCSA,1984-01-16,0.3292180001735687,-1.0989067068118308 CMCSA,1984-01-17,0.3255600035190582,-1.1111168443347363 CMCSA,1984-01-18,0.3255600035190582,0.0 CMCSA,1984-01-19,0.3328759968280792,2.2472027368044767 CMCSA,1984-01-20,0.32190200686454773,-3.2967201204354923 CMCSA,1984-01-23,0.30726999044418335,-4.545487790798819 CMCSA,1984-01-24,0.30361199378967285,-1.190482887451061 CMCSA,1984-01-25,0.29995399713516235,-1.2048261364287827 CMCSA,1984-01-26,0.30361199378967285,1.2195192227633989 CMCSA,1984-01-27,0.29629600048065186,-2.4096522728575542 CMCSA,1984-01-30,0.29629600048065186,0.0 CMCSA,1984-01-31,0.28898000717163086,-2.469150206939341 CMCSA,1984-02-01,0.29263800382614136,1.2658303563325646 CMCSA,1984-02-02,0.28898000717163086,-1.2500073834168623 CMCSA,1984-02-03,0.28898000717163086,0.0 CMCSA,1984-02-06,0.28166401386260986,-2.531660712665107 CMCSA,1984-02-07,0.28898000717163086,2.597418537317875 CMCSA,1984-02-08,0.28166401386260986,-2.531660712665107 CMCSA,1984-02-09,0.278005987405777,-1.2987198494647578 CMCSA,1984-02-10,0.2798349857330322,0.657898897905973 CMCSA,1984-02-13,0.278005987405777,-0.6535988780903002 CMCSA,1984-02-14,0.28532201051712036,2.63160631165289 CMCSA,1984-02-15,0.278005987405777,-2.564128543074451 CMCSA,1984-02-16,0.2743479907512665,-1.3157977958119682 CMCSA,1984-02-17,0.2743479907512665,0.0 CMCSA,1984-02-21,0.2743479907512665,0.0 CMCSA,1984-02-22,0.2798349857330322,2.000012818297048 CMCSA,1984-02-23,0.278005987405777,-0.6535988780903002 CMCSA,1984-02-24,0.28166401386260986,1.3158085158409438 CMCSA,1984-02-27,0.29263800382614136,3.89612780597679 CMCSA,1984-02-28,0.29263800382614136,0.0 CMCSA,1984-02-29,0.29263800382614136,0.0 CMCSA,1984-03-01,0.30361199378967285,3.750022150250598 CMCSA,1984-03-02,0.29629600048065186,-2.4096522728575542 CMCSA,1984-03-05,0.29263800382614136,-1.2345751034696706 CMCSA,1984-03-06,0.28898000717163086,-1.2500073834168623 CMCSA,1984-03-07,0.278005987405777,-3.797501381933388 CMCSA,1984-03-08,0.278005987405777,0.0 CMCSA,1984-03-09,0.263374000787735,-5.263191183247851 CMCSA,1984-03-12,0.2560589909553528,-2.777422908299021 CMCSA,1984-03-13,0.2597169876098633,1.4285757515729358 CMCSA,1984-03-14,0.2524009943008423,-2.816909812619106 CMCSA,1984-03-15,0.263374000787735,4.347449786118407 CMCSA,1984-03-16,0.270689994096756,2.7777963227726854 CMCSA,1984-03-19,0.2670319974422455,-1.3513601294043331 CMCSA,1984-03-20,0.2743479907512665,2.7397440677884743 CMCSA,1984-03-21,0.278005987405777,1.3333418788647133 CMCSA,1984-03-22,0.2670319974422455,-3.9473933874358935 CMCSA,1984-03-23,0.2743479907512665,2.7397440677884743 CMCSA,1984-03-26,0.2670319974422455,-2.6666837577294045 CMCSA,1984-03-27,0.263374000787735,-1.3698720338942372 CMCSA,1984-03-28,0.2670319974422455,1.3888981613863427 CMCSA,1984-03-29,0.270689994096756,1.3698720338942483 CMCSA,1984-03-30,0.270689994096756,0.0 CMCSA,1984-04-02,0.26886099576950073,-0.6756800647021666 CMCSA,1984-04-03,0.2743479907512665,2.040829673363942 CMCSA,1984-04-04,0.26886099576950073,-2.000012818297059 CMCSA,1984-04-05,0.2670319974422455,-0.6802765577879843 CMCSA,1984-04-06,0.2670319974422455,0.0 CMCSA,1984-04-09,0.26886099576950073,0.6849360169471241 CMCSA,1984-04-10,0.2743479907512665,2.040829673363942 CMCSA,1984-04-11,0.270689994096756,-1.3333418788647022 CMCSA,1984-04-12,0.270689994096756,0.0 CMCSA,1984-04-13,0.2743479907512665,1.3513601294043331 CMCSA,1984-04-16,0.27251899242401123,-0.6666709394323567 CMCSA,1984-04-17,0.278005987405777,2.0134358097246174 CMCSA,1984-04-18,0.28166401386260986,1.3158085158409438 CMCSA,1984-04-19,0.28166401386260986,0.0 CMCSA,1984-04-23,0.2743479907512665,-2.5974291181236953 CMCSA,1984-04-24,0.278005987405777,1.3333418788647133 CMCSA,1984-04-25,0.2743479907512665,-1.3157977958119682 CMCSA,1984-04-26,0.28532201051712036,4.000036499557713 CMCSA,1984-04-27,0.29629600048065186,3.8461771468812023 CMCSA,1984-04-30,0.29629600048065186,0.0 CMCSA,1984-05-01,0.29629600048065186,0.0 CMCSA,1984-05-02,0.29995399713516235,1.2345751034696706 CMCSA,1984-05-03,0.29629600048065186,-1.21951922276341 CMCSA,1984-05-04,0.29629600048065186,0.0 CMCSA,1984-05-07,0.30726999044418335,3.7037253104090118 CMCSA,1984-05-08,0.31092798709869385,1.1904828874510498 CMCSA,1984-05-09,0.30361199378967285,-2.352954257121531 CMCSA,1984-05-10,0.30361199378967285,0.0 CMCSA,1984-05-11,0.30361199378967285,0.0 CMCSA,1984-05-14,0.30361199378967285,0.0 CMCSA,1984-05-15,0.30726999044418335,1.2048261364287827 CMCSA,1984-05-16,0.29995399713516235,-2.3809657749021107 CMCSA,1984-05-17,0.29995399713516235,0.0 CMCSA,1984-05-18,0.29995399713516235,0.0 CMCSA,1984-05-21,0.29995399713516235,0.0 CMCSA,1984-05-22,0.29629600048065186,-1.21951922276341 CMCSA,1984-05-23,0.29629600048065186,0.0 CMCSA,1984-05-24,0.28532201051712036,-3.7037253104090118 CMCSA,1984-05-25,0.278005987405777,-2.564128543074451 CMCSA,1984-05-29,0.2670319974422455,-3.9473933874358935 CMCSA,1984-05-30,0.28166401386260986,5.479499296157964 CMCSA,1984-05-31,0.278005987405777,-1.2987198494647578 CMCSA,1984-06-01,0.28532201051712036,2.63160631165289 CMCSA,1984-06-04,0.28166401386260986,-1.2820590489604045 CMCSA,1984-06-05,0.28898000717163086,2.597418537317875 CMCSA,1984-06-06,0.28898000717163086,0.0 CMCSA,1984-06-07,0.29629600048065186,2.531660712665107 CMCSA,1984-06-08,0.2944670021533966,-0.6172875517348353 CMCSA,1984-06-11,0.29263800382614136,-0.6211216584133483 CMCSA,1984-06-12,0.29629600048065186,1.2500073834168735 CMCSA,1984-06-13,0.29263800382614136,-1.2345751034696706 CMCSA,1984-06-14,0.2981249988079071,1.8750110751253102 CMCSA,1984-06-15,0.29263800382614136,-1.8405014687484234 CMCSA,1984-06-18,0.29995399713516235,2.5000147668337247 CMCSA,1984-06-19,0.31092798709869385,3.658557668290219 CMCSA,1984-06-20,0.31824401021003723,2.3529638420812793 CMCSA,1984-06-21,0.31824401021003723,0.0 CMCSA,1984-06-22,0.31824401021003723,0.0 CMCSA,1984-06-25,0.32190200686454773,1.1494314227929348 CMCSA,1984-06-26,0.3292180001735687,2.2727392663008272 CMCSA,1984-06-27,0.3255600035190582,-1.1111168443347363 CMCSA,1984-06-28,0.3255600035190582,0.0 CMCSA,1984-06-29,0.3328759968280792,2.2472027368044767 CMCSA,1984-07-02,0.3511660099029541,5.494542487039444 CMCSA,1984-07-03,0.3548240065574646,1.0416716172278129 CMCSA,1984-07-05,0.3548240065574646,0.0 CMCSA,1984-07-06,0.3475080132484436,-2.0618653681303667 CMCSA,1984-07-09,0.3475080132484436,0.0 CMCSA,1984-07-10,0.3438499867916107,-1.052645210289771 CMCSA,1984-07-11,0.3401919901371002,-1.0638350429041599 CMCSA,1984-07-12,0.3328759968280792,-2.150548373015071 CMCSA,1984-07-13,0.3347049951553345,0.5494533534059043 CMCSA,1984-07-16,0.3365339934825897,0.5464508608263863 CMCSA,1984-07-17,0.34202098846435547,1.6304430126015124 CMCSA,1984-07-18,0.34567898511886597,1.0695240286084706 CMCSA,1984-07-19,0.3438499867916107,-0.5291031292013137 CMCSA,1984-07-20,0.3438499867916107,0.0 CMCSA,1984-07-23,0.3475080132484436,1.0638437101496256 CMCSA,1984-07-24,0.3475080132484436,0.0 CMCSA,1984-07-25,0.3401919901371002,-2.1052818445694177 CMCSA,1984-07-26,0.3401919901371002,0.0 CMCSA,1984-07-27,0.3401919901371002,0.0 CMCSA,1984-07-30,0.34202098846435547,0.5376370932537622 CMCSA,1984-07-31,0.3438499867916107,0.5347620143042464 CMCSA,1984-08-01,0.3438499867916107,0.0 CMCSA,1984-08-02,0.3511660099029541,2.1276787530537966 CMCSA,1984-08-03,0.3475080132484436,-1.0416716172278129 CMCSA,1984-08-06,0.35665300488471985,2.6315915856991223 CMCSA,1984-08-07,0.3548240065574646,-0.5128229125243022 CMCSA,1984-08-08,0.3511660099029541,-1.030932684065189 CMCSA,1984-08-09,0.3548240065574646,1.0416716172278129 CMCSA,1984-08-10,0.3584820032119751,1.0309326840651778 CMCSA,1984-08-13,0.3511660099029541,-2.040825827648296 CMCSA,1984-08-14,0.3511660099029541,0.0 CMCSA,1984-08-15,0.3475080132484436,-1.0416716172278129 CMCSA,1984-08-16,0.3548240065574646,2.1052732685592934 CMCSA,1984-08-17,0.3694559931755066,4.123730736260733 CMCSA,1984-08-20,0.3657979965209961,-0.9901034824390531 CMCSA,1984-08-21,0.3657979965209961,0.0 CMCSA,1984-08-22,0.3767719864845276,3.0000136873088667 CMCSA,1984-08-23,0.38774600625038147,2.912642170732238 CMCSA,1984-08-24,0.39140400290489197,0.9434002144559583 CMCSA,1984-08-27,0.3804300129413605,-2.803750059295662 CMCSA,1984-08-28,0.3767719864845276,-0.9615504382922468 CMCSA,1984-08-29,0.3804300129413605,0.9708859968502681 CMCSA,1984-08-30,0.3767719864845276,-0.9615504382922468 CMCSA,1984-08-31,0.3767719864845276,0.0 CMCSA,1984-09-04,0.3804300129413605,0.9708859968502681 CMCSA,1984-09-05,0.3731139898300171,-1.9230930427329596 CMCSA,1984-09-06,0.3767719864845276,0.980396542133688 CMCSA,1984-09-07,0.39871999621391296,5.825276431555149 CMCSA,1984-09-10,0.39140400290489197,-1.8348699283935566 CMCSA,1984-09-11,0.39871999621391296,1.8691667061971007 CMCSA,1984-09-12,0.39506199955940247,-0.9174349641967727 CMCSA,1984-09-13,0.4005489945411682,1.388894651443362 CMCSA,1984-09-14,0.39871999621391296,-0.45662287315197947 CMCSA,1984-09-17,0.40603598952293396,1.8348699283935455 CMCSA,1984-09-18,0.40603598952293396,0.0 CMCSA,1984-09-19,0.41701000928878784,2.702720953073068 CMCSA,1984-09-20,0.41701000928878784,0.0 CMCSA,1984-09-21,0.41701000928878784,0.0 CMCSA,1984-09-24,0.4005489945411682,-3.947390801408812 CMCSA,1984-09-25,0.39780500531196594,-0.6850570758130448 CMCSA,1984-09-26,0.3923180103302002,-1.3793177331850703 CMCSA,1984-09-27,0.3923180103302002,0.0 CMCSA,1984-09-28,0.3895750045776367,-0.6991791557707905 CMCSA,1984-10-01,0.3813439905643463,-2.1128188196299136 CMCSA,1984-10-02,0.38683098554611206,1.4388570732806416 CMCSA,1984-10-03,0.39506199955940247,2.127806282547451 CMCSA,1984-10-04,0.3923180103302002,-0.6945717968983467 CMCSA,1984-10-05,0.3895750045776367,-0.6991791557707905 CMCSA,1984-10-08,0.3895750045776367,0.0 CMCSA,1984-10-09,0.3923180103302002,0.7041020908251872 CMCSA,1984-10-10,0.39780500531196594,1.398608995072026 CMCSA,1984-10-11,0.39506199955940247,-0.6895352536885113 CMCSA,1984-10-12,0.4005489945411682,1.388894651443362 CMCSA,1984-10-15,0.3923180103302002,-2.054925695268983 CMCSA,1984-10-16,0.3923180103302002,0.0 CMCSA,1984-10-17,0.39506199955940247,0.6994298393012244 CMCSA,1984-10-18,0.39506199955940247,0.0 CMCSA,1984-10-19,0.4005489945411682,1.388894651443362 CMCSA,1984-10-22,0.4005489945411682,0.0 CMCSA,1984-10-23,0.39780500531196594,-0.6850570758130448 CMCSA,1984-10-24,0.39780500531196594,0.0 CMCSA,1984-10-25,0.39780500531196594,0.0 CMCSA,1984-10-26,0.39780500531196594,0.0 CMCSA,1984-10-29,0.4005489945411682,0.689782479496559 CMCSA,1984-10-30,0.39780500531196594,-0.6850570758130448 CMCSA,1984-10-31,0.3923180103302002,-1.3793177331850703 CMCSA,1984-11-01,0.40603598952293396,3.496647829445254 CMCSA,1984-11-02,0.4005489945411682,-1.3513568066251036 CMCSA,1984-11-05,0.40877899527549744,2.054680163098843 CMCSA,1984-11-06,0.41701000928878784,2.013560899268585 CMCSA,1984-11-07,0.4115230143070221,-1.3157945515801517 CMCSA,1984-11-08,0.4032920002937317,-2.0001345555730077 CMCSA,1984-11-09,0.40877899527549744,1.360551406367927 CMCSA,1984-11-12,0.4115230143070221,0.6712720230831248 CMCSA,1984-11-13,0.4142659902572632,0.6665425395126601 CMCSA,1984-11-14,0.4142659902572632,0.0 CMCSA,1984-11-15,0.41701000928878784,0.6623809571769668 CMCSA,1984-11-16,0.4115230143070221,-1.3157945515801517 CMCSA,1984-11-19,0.40877899527549744,-0.6667960080301683 CMCSA,1984-11-20,0.4142659902572632,1.3422888761854823 CMCSA,1984-11-21,0.41701000928878784,0.6623809571769668 CMCSA,1984-11-23,0.42798399925231934,2.6315891031603034 CMCSA,1984-11-26,0.42524001002311707,-0.6411429478662689 CMCSA,1984-11-27,0.4224970042705536,-0.6450488401630761 CMCSA,1984-11-28,0.4307270050048828,1.9479429797468972 CMCSA,1984-11-29,0.4307270050048828,0.0 CMCSA,1984-11-30,0.43621399998664856,1.2738915642643622 CMCSA,1984-12-03,0.4307270050048828,-1.2578676938231448 CMCSA,1984-12-04,0.4307270050048828,0.0 CMCSA,1984-12-05,0.43621399998664856,1.2738915642643622 CMCSA,1984-12-06,0.43895700573921204,0.6288211182234882 CMCSA,1984-12-07,0.44993099570274353,2.5000147668337247 CMCSA,1984-12-10,0.43895700573921204,-2.439038445526809 CMCSA,1984-12-11,0.43895700573921204,0.0 CMCSA,1984-12-12,0.4417009949684143,0.6251157159643306 CMCSA,1984-12-13,0.4417009949684143,0.0 CMCSA,1984-12-14,0.43621399998664856,-1.2422419338580237 CMCSA,1984-12-17,0.4334709942340851,-0.6288211182234993 CMCSA,1984-12-18,0.43895700573921204,1.2656006002939924 CMCSA,1984-12-19,0.43895700573921204,0.0 CMCSA,1984-12-20,0.44718798995018005,1.875123099381204 CMCSA,1984-12-21,0.4417009949684143,-1.2269996299267838 CMCSA,1984-12-24,0.4417009949684143,0.0 CMCSA,1984-12-26,0.43895700573921204,-0.6212322952540483 CMCSA,1984-12-27,0.43621399998664856,-0.6248916674525318 CMCSA,1984-12-28,0.43621399998664856,0.0 CMCSA,1984-12-31,0.4417009949684143,1.2578676938231448 CMCSA,1985-01-02,0.43621399998664856,-1.2422419338580237 CMCSA,1985-01-03,0.43895700573921204,0.6288211182234882 CMCSA,1985-01-04,0.4417009949684143,0.6251157159643306 CMCSA,1985-01-07,0.43895700573921204,-0.6212322952540483 CMCSA,1985-01-08,0.4444440007209778,1.2500073834168735 CMCSA,1985-01-09,0.4417009949684143,-0.6171769105025038 CMCSA,1985-01-10,0.44718798995018005,1.2422419338580237 CMCSA,1985-01-11,0.44718798995018005,0.0 CMCSA,1985-01-14,0.44718798995018005,0.0 CMCSA,1985-01-15,0.4526750147342682,1.227006294310229 CMCSA,1985-01-16,0.4718790054321289,4.242335024638799 CMCSA,1985-01-17,0.48559701442718506,2.9071030575928525 CMCSA,1985-01-18,0.4828529953956604,-0.5650815285101252 CMCSA,1985-01-21,0.4938269853591919,2.272739336439078 CMCSA,1985-01-22,0.4938269853591919,0.0 CMCSA,1985-01-23,0.5130320191383362,3.889020719508718 CMCSA,1985-01-24,0.5130320191383362,0.0 CMCSA,1985-01-25,0.5130320191383362,0.0 CMCSA,1985-01-28,0.5157750248908997,0.5346656057005017 CMCSA,1985-01-29,0.5130320191383362,-0.5318221356576336 CMCSA,1985-01-30,0.5157750248908997,0.5346656057005017 CMCSA,1985-01-31,0.5157750248908997,0.0 CMCSA,1985-02-01,0.5185189843177795,0.5320070368782126 CMCSA,1985-02-04,0.5157750248908997,-0.529191699796705 CMCSA,1985-02-05,0.5157750248908997,0.0 CMCSA,1985-02-06,0.5185189843177795,0.5320070368782126 CMCSA,1985-02-07,0.5185189843177795,0.0 CMCSA,1985-02-08,0.5185189843177795,0.0 CMCSA,1985-02-11,0.5240049958229065,1.0580155541161096 CMCSA,1985-02-12,0.521261990070343,-0.5234693894961451 CMCSA,1985-02-13,0.5267490148544312,1.0526424118028732 CMCSA,1985-02-14,0.5486969947814941,4.166686468911274 CMCSA,1985-02-15,0.5788750052452087,5.49994090558712 CMCSA,1985-02-19,0.5816190242767334,0.4740261726039252 CMCSA,1985-02-20,0.5816190242767334,0.0 CMCSA,1985-02-21,0.5761319994926453,-0.9434053143140386 CMCSA,1985-02-22,0.5706449747085571,-0.9523902142078766 CMCSA,1985-02-25,0.5432100296020508,-4.807708176264603 CMCSA,1985-02-26,0.5432100296020508,0.0 CMCSA,1985-02-27,0.5267490148544312,-3.0303223156020853 CMCSA,1985-02-28,0.521261990070343,-1.0416772750119874 CMCSA,1985-03-01,0.5322359800338745,2.105273388924944 CMCSA,1985-03-04,0.5404660105705261,1.5463123211113539 CMCSA,1985-03-05,0.5404660105705261,0.0 CMCSA,1985-03-06,0.5459529757499695,1.0152285383591808 CMCSA,1985-03-07,0.5514400005340576,1.0050361528940677 CMCSA,1985-03-08,0.5486969947814941,-0.49742596654339666 CMCSA,1985-03-11,0.5459529757499695,-0.5000973319741586 CMCSA,1985-03-12,0.5404660105705261,-1.005025235352175 CMCSA,1985-03-13,0.5377230048179626,-0.5075260421405381 CMCSA,1985-03-14,0.5294920206069946,-1.5307108189939744 CMCSA,1985-03-15,0.5267490148544312,-0.5180447760891549 CMCSA,1985-03-18,0.5267490148544312,0.0 CMCSA,1985-03-19,0.5486969947814941,4.166686468911274 CMCSA,1985-03-20,0.5596709847450256,2.0000091248725704 CMCSA,1985-03-21,0.5596709847450256,0.0 CMCSA,1985-03-22,0.5679010152816772,1.4705122761368594 CMCSA,1985-03-25,0.5733879804611206,0.966183372065621 CMCSA,1985-03-26,0.5514400005340576,-3.8277711907062195 CMCSA,1985-03-27,0.5733879804611206,3.9801211203044584 CMCSA,1985-03-28,0.5733879804611206,0.0 CMCSA,1985-03-29,0.5569270253181458,-2.870823195445582 CMCSA,1985-04-01,0.5596709847450256,0.4926964040418813 CMCSA,1985-04-02,0.5569270253181458,-0.49028080813050545 CMCSA,1985-04-03,0.5541840195655823,-0.4925251653924545 CMCSA,1985-04-04,0.5541840195655823,0.0 CMCSA,1985-04-08,0.5569270253181458,0.49496298264133376 CMCSA,1985-04-09,0.5569270253181458,0.0 CMCSA,1985-04-10,0.5651580095291138,1.477928675891782 CMCSA,1985-04-11,0.5788750052452087,2.4271080803621503 CMCSA,1985-04-12,0.5898489952087402,1.8957443082005199 CMCSA,1985-04-15,0.5871059894561768,-0.46503525052081773 CMCSA,1985-04-16,0.5953360199928284,1.4017963850573079 CMCSA,1985-04-17,0.5953360199928284,0.0 CMCSA,1985-04-18,0.5925930142402649,-0.4607491669320618 CMCSA,1985-04-19,0.5898489952087402,-0.463052882093562 CMCSA,1985-04-22,0.5788750052452087,-1.8604744693424324 CMCSA,1985-04-23,0.5843619704246521,0.9478670057829097 CMCSA,1985-04-24,0.5871059894561768,0.46957522398840545 CMCSA,1985-04-25,0.5816190242767334,-0.9345783006788677 CMCSA,1985-04-26,0.5898489952087402,1.4150106149366737 CMCSA,1985-04-29,0.5843619704246521,-0.9302422872054517 CMCSA,1985-04-30,0.5898489952087402,0.938977048780365 CMCSA,1985-05-01,0.5843619704246521,-0.9302422872054517 CMCSA,1985-05-02,0.5871059894561768,0.46957522398840545 CMCSA,1985-05-03,0.5871059894561768,0.0 CMCSA,1985-05-06,0.5816190242767334,-0.9345783006788677 CMCSA,1985-05-07,0.5871059894561768,0.9433950662577795 CMCSA,1985-05-08,0.5843619704246521,-0.46738052086070514 CMCSA,1985-05-09,0.5925930142402649,1.4085522727687705 CMCSA,1985-05-10,0.5953360199928284,0.4628818913905208 CMCSA,1985-05-13,0.5898489952087402,-0.9216685367289257 CMCSA,1985-05-14,0.5925930142402649,0.4652070366846228 CMCSA,1985-05-15,0.5980799794197083,0.925924715207449 CMCSA,1985-05-16,0.6035670042037964,0.9174399700541569 CMCSA,1985-05-17,0.6090530157089233,0.9089316458516405 CMCSA,1985-05-20,0.6227710247039795,2.2523505575436253 CMCSA,1985-05-21,0.6310009956359863,1.3215083241740144 CMCSA,1985-05-22,0.6282579898834229,-0.43470704032706475 CMCSA,1985-05-23,0.6172839999198914,-1.7467330523831093 CMCSA,1985-05-24,0.6227710247039795,0.8888979440258016 CMCSA,1985-05-28,0.6255139708518982,0.44044215917440344 CMCSA,1985-05-29,0.6282579898834229,0.4386822931848444 CMCSA,1985-05-30,0.6255139708518982,-0.43676627686562997 CMCSA,1985-05-31,0.6392319798469543,2.1930779541779577 CMCSA,1985-06-03,0.6447190046310425,0.8583777027866946 CMCSA,1985-06-04,0.647462010383606,0.42545756102432275 CMCSA,1985-06-05,0.6584360003471375,1.69492414806387 CMCSA,1985-06-06,0.669409990310669,1.6666752665021045 CMCSA,1985-06-07,0.6748970150947571,0.8196807432679032 CMCSA,1985-06-10,0.6721540093421936,-0.40643323221370986 CMCSA,1985-06-11,0.6502060294151306,-3.265320093611057 CMCSA,1985-06-12,0.655692994594574,0.8438810055912516 CMCSA,1985-06-13,0.6529489755630493,-0.41849143641092823 CMCSA,1985-06-14,0.6584360003471375,0.8403451095633674 CMCSA,1985-06-17,0.6584360003471375,0.0 CMCSA,1985-06-18,0.6529489755630493,-0.8333421594802326 CMCSA,1985-06-19,0.6529489755630493,0.0 CMCSA,1985-06-20,0.6584360003471375,0.8403451095633674 CMCSA,1985-06-21,0.6584360003471375,0.0 CMCSA,1985-06-24,0.6584360003471375,0.0 CMCSA,1985-06-25,0.655692994594574,-0.4165941338440393 CMCSA,1985-06-26,0.6611800193786621,0.8368283372435448 CMCSA,1985-06-27,0.6611800193786621,0.0 CMCSA,1985-06-28,0.6748970150947571,2.0746234480868653 CMCSA,1985-07-01,0.6831279993057251,1.2195911415925131 CMCSA,1985-07-02,0.6831279993057251,0.0 CMCSA,1985-07-03,0.6790120005607605,-0.6025223309757077 CMCSA,1985-07-05,0.6790120005607605,0.0 CMCSA,1985-07-08,0.6790120005607605,0.0 CMCSA,1985-07-09,0.6748970150947571,-0.6060254402875165 CMCSA,1985-07-10,0.6790120005607605,0.6097205016421192 CMCSA,1985-07-11,0.6748970150947571,-0.6060254402875165 CMCSA,1985-07-12,0.6790120005607605,0.6097205016421192 CMCSA,1985-07-15,0.6748970150947571,-0.6060254402875165 CMCSA,1985-07-16,0.6831279993057251,1.2195911415925131 CMCSA,1985-07-17,0.6790120005607605,-0.6025223309757077 CMCSA,1985-07-18,0.6584360003471375,-3.030285208012584 CMCSA,1985-07-19,0.6584360003471375,0.0 CMCSA,1985-07-22,0.6419749855995178,-2.500017425982348 CMCSA,1985-07-23,0.6255139708518982,-2.564120895185229 CMCSA,1985-07-24,0.6008229851722717,-3.9473116237514816 CMCSA,1985-07-25,0.6255139708518982,4.109527479636443 CMCSA,1985-07-26,0.6584360003471375,5.263196511886403 CMCSA,1985-07-29,0.6625509858131409,0.6249636204329612 CMCSA,1985-07-30,0.654321014881134,-1.242164166717874 CMCSA,1985-07-31,0.654321014881134,0.0 CMCSA,1985-08-01,0.6419749855995178,-1.886845906035739 CMCSA,1985-08-02,0.6419749855995178,0.0 CMCSA,1985-08-05,0.6419749855995178,0.0 CMCSA,1985-08-06,0.6296300292015076,-1.922965329635351 CMCSA,1985-08-07,0.6172839999198914,-1.960838700351275 CMCSA,1985-08-08,0.6131690144538879,-0.6666275922488585 CMCSA,1985-08-09,0.6172839999198914,0.6711013389462339 CMCSA,1985-08-12,0.6090530157089233,-1.3334193356763224 CMCSA,1985-08-13,0.5925930142402649,-2.702556435009096 CMCSA,1985-08-14,0.5925930142402649,0.0 CMCSA,1985-08-15,0.5843619704246521,-1.388987655577656 CMCSA,1985-08-16,0.5843619704246521,0.0 CMCSA,1985-08-19,0.5679010152816772,-2.816910746435597 CMCSA,1985-08-20,0.5925930142402649,4.347940625945257 CMCSA,1985-08-21,0.5884770154953003,-0.694574294002015 CMCSA,1985-08-22,0.5720160007476807,-2.797223054457776 CMCSA,1985-08-23,0.5843619704246521,2.1583259315882897 CMCSA,1985-08-26,0.5967079997062683,2.1127366095785582 CMCSA,1985-08-27,0.6131690144538879,2.758638187475726 CMCSA,1985-08-28,0.633745014667511,3.3556816682833945 CMCSA,1985-08-29,0.6419749855995178,1.2986249582293885 CMCSA,1985-08-30,0.6419749855995178,0.0 CMCSA,1985-09-03,0.654321014881134,1.9231324519734416 CMCSA,1985-09-04,0.6707820296287537,2.515739885048629 CMCSA,1985-09-05,0.6625509858131409,-1.2270817422118885 CMCSA,1985-09-06,0.6707820296287537,1.2423260989508522 CMCSA,1985-09-09,0.6625509858131409,-1.2270817422118885 CMCSA,1985-09-10,0.6584360003471375,-0.621082083358937 CMCSA,1985-09-11,0.654321014881134,-0.6249636204329501 CMCSA,1985-09-12,0.6625509858131409,1.2577879580257578 CMCSA,1985-09-13,0.6460909843444824,-2.484337329670905 CMCSA,1985-09-16,0.6460909843444824,0.0 CMCSA,1985-09-17,0.6213989853858948,-3.8217525947432773 CMCSA,1985-09-18,0.6213989853858948,0.0 CMCSA,1985-09-19,0.633745014667511,1.9868119472305157 CMCSA,1985-09-20,0.6296300292015076,-0.6493124791146943 CMCSA,1985-09-23,0.6378600001335144,1.3071122008656566 CMCSA,1985-09-24,0.6419749855995178,0.6451236110027514 CMCSA,1985-09-25,0.6296300292015076,-1.922965329635351 CMCSA,1985-09-26,0.6255139708518982,-0.6537264994856296 CMCSA,1985-09-30,0.6172839999198914,-1.31571336780828 CMCSA,1985-10-01,0.6255139708518982,1.333255184497717 CMCSA,1985-10-02,0.6213989853858948,-0.6578566839041455 CMCSA,1985-10-03,0.633745014667511,1.9868119472305157 CMCSA,1985-10-04,0.6255139708518982,-1.2987942508598915 CMCSA,1985-10-07,0.6255139708518982,0.0 CMCSA,1985-10-08,0.6255139708518982,0.0 CMCSA,1985-10-09,0.6296300292015076,0.6580282042307761 CMCSA,1985-10-10,0.633745014667511,0.6535561004328283 CMCSA,1985-10-11,0.654321014881134,3.2467316882039743 CMCSA,1985-10-14,0.6584360003471375,0.62889397901289 CMCSA,1985-10-15,0.6584360003471375,0.0 CMCSA,1985-10-16,0.6584360003471375,0.0 CMCSA,1985-10-17,0.6625509858131409,0.6249636204329612 CMCSA,1985-10-18,0.654321014881134,-1.242164166717874 CMCSA,1985-10-21,0.6502060294151306,-0.6288939790128789 CMCSA,1985-10-22,0.6419749855995178,-1.2659131787837619 CMCSA,1985-10-23,0.6419749855995178,0.0 CMCSA,1985-10-24,0.633745014667511,-1.2819768864235637 CMCSA,1985-10-25,0.6255139708518982,-1.2987942508598915 CMCSA,1985-10-28,0.6296300292015076,0.6580282042307761 CMCSA,1985-10-29,0.6460909843444824,2.6143853341700662 CMCSA,1985-10-30,0.6625509858131409,2.5476290286512215 CMCSA,1985-10-31,0.6378600001335144,-3.726654432386589 CMCSA,1985-11-01,0.6460909843444824,1.290406078017936 CMCSA,1985-11-04,0.6502060294151306,0.636914176232195 CMCSA,1985-11-05,0.6460909843444824,-0.6328832530743678 CMCSA,1985-11-06,0.6378600001335144,-1.273966733852372 CMCSA,1985-11-07,0.6460909843444824,1.290406078017936 CMCSA,1985-11-08,0.6460909843444824,0.0 CMCSA,1985-11-11,0.6460909843444824,0.0 CMCSA,1985-11-12,0.6584360003471375,1.910724077844872 CMCSA,1985-11-13,0.654321014881134,-0.6249636204329501 CMCSA,1985-11-14,0.6625509858131409,1.2577879580257578 CMCSA,1985-11-15,0.654321014881134,-1.242164166717874 CMCSA,1985-11-18,0.654321014881134,0.0 CMCSA,1985-11-19,0.6419749855995178,-1.886845906035739 CMCSA,1985-11-20,0.654321014881134,1.9231324519734416 CMCSA,1985-11-21,0.654321014881134,0.0 CMCSA,1985-11-22,0.6502060294151306,-0.6288939790128789 CMCSA,1985-11-25,0.654321014881134,0.6328740860346738 CMCSA,1985-11-26,0.6460909843444824,-1.25779706741449 CMCSA,1985-11-27,0.6584360003471375,1.910724077844872 CMCSA,1985-11-29,0.6790120005607605,3.1249810464152983 CMCSA,1985-12-02,0.6831279993057251,0.6061746687194614 CMCSA,1985-12-03,0.6707820296287537,-1.8072703343324892 CMCSA,1985-12-04,0.6872429847717285,2.45399465338767 CMCSA,1985-12-05,0.6954730153083801,1.197543040673632 CMCSA,1985-12-06,0.6831279993057251,-1.7750531984596307 CMCSA,1985-12-09,0.6913579702377319,1.2047480033567703 CMCSA,1985-12-10,0.7078189849853516,2.380968392099292 CMCSA,1985-12-11,0.7283949851989746,2.9069579440637483 CMCSA,1985-12-12,0.7736629843711853,6.214759861347052 CMCSA,1985-12-13,0.8065840005874634,4.2552140765834245 CMCSA,1985-12-16,0.810699999332428,0.5103000731438767 CMCSA,1985-12-17,0.7983540296554565,-1.5228777213689093 CMCSA,1985-12-18,0.7942389845848083,-0.5154411348589405 CMCSA,1985-12-19,0.7654320001602173,-3.626991999095841 CMCSA,1985-12-20,0.7448559999465942,-2.688155212914556 CMCSA,1985-12-23,0.7283949851989746,-2.2099593409732665 CMCSA,1985-12-24,0.7242799997329712,-0.5649387419765617 CMCSA,1985-12-26,0.7407410144805908,2.2727418613917916 CMCSA,1985-12-27,0.7407410144805908,0.0 CMCSA,1985-12-30,0.7407410144805908,0.0 CMCSA,1985-12-31,0.7366260290145874,-0.555522832617672 CMCSA,1986-01-02,0.7242799997329712,-1.6760240332712617 CMCSA,1986-01-03,0.7283949851989746,0.5681484325841479 CMCSA,1986-01-06,0.7201650142669678,-1.1298774839531123 CMCSA,1986-01-07,0.7283949851989746,1.142789606404837 CMCSA,1986-01-08,0.732509970664978,0.5649387419765617 CMCSA,1986-01-09,0.7283949851989746,-0.5617651132131085 CMCSA,1986-01-10,0.7407410144805908,1.6949635201351176 CMCSA,1986-01-13,0.7448559999465942,0.5555228326176609 CMCSA,1986-01-14,0.7572020292282104,1.657505515495794 CMCSA,1986-01-15,0.7695469856262207,1.6303385254518021 CMCSA,1986-01-16,0.7572020292282104,-1.6041848813122872 CMCSA,1986-01-17,0.7530859708786011,-0.5435878656855575 CMCSA,1986-01-20,0.7489709854125977,-0.546416428552321 CMCSA,1986-01-21,0.7283949851989746,-2.747235956315186 CMCSA,1986-01-22,0.7283949851989746,0.0 CMCSA,1986-01-23,0.732509970664978,0.5649387419765617 CMCSA,1986-01-24,0.7366260290145874,0.5619115799710972 CMCSA,1986-01-27,0.7366260290145874,0.0 CMCSA,1986-01-28,0.7448559999465942,1.1172522566187837 CMCSA,1986-01-29,0.7448559999465942,0.0 CMCSA,1986-01-30,0.7407410144805908,-0.5524538254774725 CMCSA,1986-01-31,0.7613170146942139,2.7777590023216225 CMCSA,1986-02-03,0.7654320001602173,0.5405088007465864 CMCSA,1986-02-04,0.7530859708786011,-1.6129491945766516 CMCSA,1986-02-05,0.7448559999465942,-1.092832857104642 CMCSA,1986-02-06,0.7530859708786011,1.104907650954945 CMCSA,1986-02-07,0.7448559999465942,-1.092832857104642 CMCSA,1986-02-10,0.7448559999465942,0.0 CMCSA,1986-02-11,0.7613170146942139,2.2099593409732776 CMCSA,1986-02-12,0.7654320001602173,0.5405088007465864 CMCSA,1986-02-13,0.7695469856262207,0.537603009168941 CMCSA,1986-02-14,0.7736629843711853,0.5348599659077635 CMCSA,1986-02-18,0.7818930149078369,1.0637746283468363 CMCSA,1986-02-19,0.7942389845848083,1.578984521101856 CMCSA,1986-02-20,0.8189299702644348,3.1087602294583627 CMCSA,1986-02-21,0.8518519997596741,4.02012756775878 CMCSA,1986-02-24,0.8353909850120544,-1.93237965659101 CMCSA,1986-02-25,0.831275999546051,-0.4925819813514032 CMCSA,1986-02-26,0.8518519997596741,2.47523087697219 CMCSA,1986-02-27,0.8353909850120544,-1.93237965659101 CMCSA,1986-02-28,0.823045015335083,-1.4778672380326596 CMCSA,1986-03-03,0.8271600008010864,0.49997088729443195 CMCSA,1986-03-04,0.8395059704780579,1.4925733431276456 CMCSA,1986-03-05,0.8395059704780579,0.0 CMCSA,1986-03-06,0.8353909850120544,-0.49016750454558 CMCSA,1986-03-07,0.8353909850120544,0.0 CMCSA,1986-03-10,0.8518519997596741,1.9704563543239795 CMCSA,1986-03-11,0.8559669852256775,0.4830634273517376 CMCSA,1986-03-12,0.880657970905304,2.8845721979705363 CMCSA,1986-03-13,0.8765429854393005,-0.46726261522089807 CMCSA,1986-03-14,0.8724279999732971,-0.46945620857842263 CMCSA,1986-03-17,0.8477370142936707,-2.8301459467580337 CMCSA,1986-03-18,0.8395059704780579,-0.970943072772501 CMCSA,1986-03-19,0.831275999546051,-0.9803350090911489 CMCSA,1986-03-20,0.8189299702644348,-1.485190152050364 CMCSA,1986-03-21,0.810699999332428,-1.0049663867289338 CMCSA,1986-03-24,0.8148149847984314,0.5075842444050682 CMCSA,1986-03-25,0.843621015548706,3.5352848545612714 CMCSA,1986-03-26,0.8559669852256775,1.4634497540274571 CMCSA,1986-03-27,0.8641980290412903,0.9616076271262486 CMCSA,1986-03-31,0.8477370142936707,-1.9047734656234883 CMCSA,1986-04-01,0.843621015548706,-0.48552778462717106 CMCSA,1986-04-02,0.843621015548706,0.0 CMCSA,1986-04-03,0.843621015548706,0.0 CMCSA,1986-04-04,0.8353909850120544,-0.9755601608974485 CMCSA,1986-04-07,0.831275999546051,-0.4925819813514032 CMCSA,1986-04-08,0.843621015548706,1.4850682576420526 CMCSA,1986-04-09,0.8559669852256775,1.4634497540274571 CMCSA,1986-04-10,0.8518519997596741,-0.48074114271107193 CMCSA,1986-04-11,0.8600819706916809,0.9661268547034751 CMCSA,1986-04-14,0.8641980290412903,0.47856582161571737 CMCSA,1986-04-15,0.8559669852256775,-0.9524488067560233 CMCSA,1986-04-16,0.8641980290412903,0.9616076271262486 CMCSA,1986-04-17,0.8559669852256775,-0.9524488067560233 CMCSA,1986-04-18,0.8641980290412903,0.9616076271262486 CMCSA,1986-04-21,0.8683130145072937,0.47616232943372694 CMCSA,1986-04-22,0.8600819706916809,-0.9479350969170186 CMCSA,1986-04-23,0.8683130145072937,0.9570069012135418 CMCSA,1986-04-24,0.8683130145072937,0.0 CMCSA,1986-04-25,0.8559669852256775,-1.4218408656032522 CMCSA,1986-04-28,0.8477370142936707,-0.9614822854221439 CMCSA,1986-04-29,0.8559669852256775,0.9708165142304104 CMCSA,1986-04-30,0.8518519997596741,-0.48074114271107193 CMCSA,1986-05-01,0.8477370142936707,-0.4830634273517376 CMCSA,1986-05-02,0.8477370142936707,0.0 CMCSA,1986-05-05,0.8477370142936707,0.0 CMCSA,1986-05-06,0.8477370142936707,0.0 CMCSA,1986-05-07,0.8395059704780579,-0.970943072772501 CMCSA,1986-05-08,0.843621015548706,0.49017460451232786 CMCSA,1986-05-09,0.831275999546051,-1.4633367086790305 CMCSA,1986-05-12,0.8065840005874634,-2.9703731338414197 CMCSA,1986-05-13,0.823045015335083,2.0408308044333356 CMCSA,1986-05-14,0.831275999546051,1.0000648880203578 CMCSA,1986-05-15,0.8395059704780579,0.9900407249218146 CMCSA,1986-05-16,0.843621015548706,0.49017460451232786 CMCSA,1986-05-19,0.843621015548706,0.0 CMCSA,1986-05-20,0.843621015548706,0.0 CMCSA,1986-05-21,0.8353909850120544,-0.9755601608974485 CMCSA,1986-05-22,0.8395059704780579,0.4925819813514032 CMCSA,1986-05-23,0.8518519997596741,1.4706303130382459 CMCSA,1986-05-27,0.8271600008010864,-2.8986254614127516 CMCSA,1986-05-28,0.8395059704780579,1.4925733431276456 CMCSA,1986-05-29,0.8477370142936707,0.9804628084926659 CMCSA,1986-05-30,0.8683130145072937,2.4271678441181166 CMCSA,1986-06-02,0.8641980290412903,-0.4739057686862336 CMCSA,1986-06-03,0.8641980290412903,0.0 CMCSA,1986-06-04,0.8724279999732971,0.9523246588674761 CMCSA,1986-06-05,0.9135800004005432,4.716950903513606 CMCSA,1986-06-06,0.9506170153617859,4.05405273156203 CMCSA,1986-06-09,0.9135800004005432,-3.8961026746556993 CMCSA,1986-06-10,0.9012349843978882,-1.3512791432871318 CMCSA,1986-06-11,0.8971189856529236,-0.45670649899531846 CMCSA,1986-06-12,0.9341560006141663,4.128439544090923 CMCSA,1986-06-13,0.9506170153617859,1.7621269613209423 CMCSA,1986-06-16,0.9341560006141663,-1.7316137289373978 CMCSA,1986-06-17,0.9259260296821594,-0.8810060553693377 CMCSA,1986-06-18,0.9176949858665466,-0.8889526324730501 CMCSA,1986-06-19,0.9341560006141663,1.793734846668693 CMCSA,1986-06-20,0.9176949858665466,-1.7621269613209423 CMCSA,1986-06-23,0.9135800004005432,-0.44840448399288135 CMCSA,1986-06-24,0.9053500294685364,-0.9008484126621141 CMCSA,1986-06-25,0.8847740292549133,-2.272712160367596 CMCSA,1986-06-26,0.8930040001869202,0.930177724467951 CMCSA,1986-06-27,0.8930040001869202,0.0 CMCSA,1986-06-30,0.9176949858665466,2.764935618928721 CMCSA,1986-07-01,0.9547330141067505,4.035984592988728 CMCSA,1986-07-02,0.9711930155754089,1.7240423474889965 CMCSA,1986-07-03,0.9917700290679932,2.1187357366231563 CMCSA,1986-07-07,0.9588479995727539,-3.319522523399643 CMCSA,1986-07-08,0.9176949858665466,-4.291922570057438 CMCSA,1986-07-09,0.9176949858665466,0.0 CMCSA,1986-07-10,0.9176949858665466,0.0 CMCSA,1986-07-11,0.9094650149345398,-0.8968089679857627 CMCSA,1986-07-14,0.8600819706916809,-5.429900373508412 CMCSA,1986-07-15,0.8395059704780579,-2.3923301400069708 CMCSA,1986-07-16,0.8765429854393005,4.4117631397132095 CMCSA,1986-07-17,0.8847740292549133,0.9390348165854823 CMCSA,1986-07-18,0.880657970905304,-0.46521012298197384 CMCSA,1986-07-21,0.8683130145072937,-1.4017878456626942 CMCSA,1986-07-22,0.8641980290412903,-0.4739057686862336 CMCSA,1986-07-23,0.8641980290412903,0.0 CMCSA,1986-07-24,0.8395059704780579,-2.8572222723795004 CMCSA,1986-07-25,0.8353909850120544,-0.49016750454558 CMCSA,1986-07-28,0.8271600008010864,-0.9852852566812453 CMCSA,1986-07-29,0.8189299702644348,-0.9949744340491562 CMCSA,1986-07-30,0.8148149847984314,-0.5024831933644669 CMCSA,1986-07-31,0.8271600008010864,1.51506982971219 CMCSA,1986-08-01,0.843621015548706,1.9900641631217075 CMCSA,1986-08-04,0.823045015335083,-2.4390099149248945 CMCSA,1986-08-05,0.823045015335083,0.0 CMCSA,1986-08-06,0.8189299702644348,-0.4999781292609917 CMCSA,1986-08-07,0.8189299702644348,0.0 CMCSA,1986-08-08,0.8271600008010864,1.0049736650856955 CMCSA,1986-08-11,0.8353909850120544,0.9950897290725402 CMCSA,1986-08-12,0.8641980290412903,3.4483307272965336 CMCSA,1986-08-13,0.8971189856529236,3.809422783358407 CMCSA,1986-08-14,0.8847740292549133,-1.376066786617558 CMCSA,1986-08-15,0.8888890147209167,0.4650888622339755 CMCSA,1986-08-18,0.8724279999732971,-1.8518638969554413 CMCSA,1986-08-19,0.8641980290412903,-0.9433409900024725 CMCSA,1986-08-20,0.8641980290412903,0.0 CMCSA,1986-08-21,0.8477370142936707,-1.9047734656234883 CMCSA,1986-08-22,0.8477370142936707,0.0 CMCSA,1986-08-25,0.843621015548706,-0.48552778462717106 CMCSA,1986-08-26,0.8600819706916809,1.9512263018090392 CMCSA,1986-08-27,0.8765429854393005,1.9138890604091685 CMCSA,1986-08-28,0.8765429854393005,0.0 CMCSA,1986-08-29,0.8765429854393005,0.0 CMCSA,1986-09-02,0.8724279999732971,-0.46945620857842263 CMCSA,1986-09-03,0.8600819706916809,-1.4151344617543304 CMCSA,1986-09-04,0.9012349843978882,4.78477809191975 CMCSA,1986-09-05,0.9012349843978882,0.0 CMCSA,1986-09-08,0.8477370142936707,-5.936073391553853 CMCSA,1986-09-09,0.8271600008010864,-2.4272873716300936 CMCSA,1986-09-10,0.8518519997596741,2.9851538921942478 CMCSA,1986-09-11,0.80246901512146,-5.797131972707248 CMCSA,1986-09-12,0.7736629843711853,-3.589675141028925 CMCSA,1986-09-15,0.7777780294418335,0.531891166279963 CMCSA,1986-09-16,0.7777780294418335,0.0 CMCSA,1986-09-17,0.7901229858398438,1.587208166174281 CMCSA,1986-09-18,0.7777780294418335,-1.5624094753917905 CMCSA,1986-09-19,0.7860080003738403,1.0581387774495354 CMCSA,1986-09-22,0.7983540296554565,1.5707256511058754 CMCSA,1986-09-23,0.80246901512146,0.5154336689174421 CMCSA,1986-09-24,0.831275999546051,3.589793983538536 CMCSA,1986-09-25,0.831275999546051,0.0 CMCSA,1986-09-26,0.8271600008010864,-0.49514225686922986 CMCSA,1986-09-29,0.8189299702644348,-0.9949744340491562 CMCSA,1986-09-30,0.8353909850120544,2.010063783879379 CMCSA,1986-10-01,0.8477370142936707,1.477874372972554 CMCSA,1986-10-02,0.8477370142936707,0.0 CMCSA,1986-10-03,0.8353909850120544,-1.4563513298877062 CMCSA,1986-10-06,0.843621015548706,0.9851710976427119 CMCSA,1986-10-07,0.843621015548706,0.0 CMCSA,1986-10-08,0.8353909850120544,-0.9755601608974485 CMCSA,1986-10-09,0.831275999546051,-0.4925819813514032 CMCSA,1986-10-10,0.831275999546051,0.0 CMCSA,1986-10-13,0.831275999546051,0.0 CMCSA,1986-10-14,0.823045015335083,-0.9901626193301483 CMCSA,1986-10-15,0.831275999546051,1.0000648880203578 CMCSA,1986-10-16,0.8765429854393005,5.445482116405298 CMCSA,1986-10-17,0.8600819706916809,-1.8779472337423164 CMCSA,1986-10-20,0.843621015548706,-1.9138821302970621 CMCSA,1986-10-21,0.8518519997596741,0.9756732062458751 CMCSA,1986-10-22,0.8600819706916809,0.9661268547034751 CMCSA,1986-10-23,0.8724279999732971,1.435447980811344 CMCSA,1986-10-24,0.8641980290412903,-0.9433409900024725 CMCSA,1986-10-27,0.8641980290412903,0.0 CMCSA,1986-10-28,0.8600819706916809,-0.47628647732228524 CMCSA,1986-10-29,0.8600819706916809,0.0 CMCSA,1986-10-30,0.880657970905304,2.3923301400069708 CMCSA,1986-10-31,0.8765429854393005,-0.46726261522089807 CMCSA,1986-11-03,0.8971189856529236,2.347403442320739 CMCSA,1986-11-04,0.8847740292549133,-1.376066786617558 CMCSA,1986-11-05,0.8888890147209167,0.4650888622339755 CMCSA,1986-11-06,0.8888890147209167,0.0 CMCSA,1986-11-07,0.8930040001869202,0.46293579939171714 CMCSA,1986-11-10,0.8724279999732971,-2.304133039641054 CMCSA,1986-11-11,0.8888890147209167,1.8868049567555722 CMCSA,1986-11-12,0.8683130145072937,-2.3147996963471584 CMCSA,1986-11-13,0.8641980290412903,-0.4739057686862336 CMCSA,1986-11-14,0.8683130145072937,0.47616232943372694 CMCSA,1986-11-17,0.8683130145072937,0.0 CMCSA,1986-11-18,0.8559669852256775,-1.4218408656032522 CMCSA,1986-11-19,0.8271600008010864,-3.365431718957712 CMCSA,1986-11-20,0.8353909850120544,0.9950897290725402 CMCSA,1986-11-21,0.8683130145072937,3.9409127086479367 CMCSA,1986-11-24,0.8724279999732971,0.4739057686862447 CMCSA,1986-11-25,0.8888890147209167,1.8868049567555722 CMCSA,1986-11-26,0.8765429854393005,-1.3889280975637353 CMCSA,1986-11-28,0.8724279999732971,-0.46945620857842263 CMCSA,1986-12-01,0.8724279999732971,0.0 CMCSA,1986-12-02,0.8765429854393005,0.4716704950012307 CMCSA,1986-12-03,0.880657970905304,0.4694562085784115 CMCSA,1986-12-04,0.8847740292549133,0.46738444272276247 CMCSA,1986-12-05,0.8765429854393005,-0.9302989852159604 CMCSA,1986-12-08,0.8765429854393005,0.0 CMCSA,1986-12-09,0.8888890147209167,1.4084910251638938 CMCSA,1986-12-10,0.8971189856529236,0.9258715987834343 CMCSA,1986-12-11,0.8888890147209167,-0.9173778577450387 CMCSA,1986-12-12,0.8847740292549133,-0.46293579939171714 CMCSA,1986-12-15,0.8724279999732971,-1.395387847449936 CMCSA,1986-12-16,0.880657970905304,0.9433409900024614 CMCSA,1986-12-17,0.8847740292549133,0.46738444272276247 CMCSA,1986-12-18,0.8888890147209167,0.4650888622339755 CMCSA,1986-12-19,0.8950620293617249,0.6944640487818621 CMCSA,1986-12-22,0.8888890147209167,-0.6896745072752286 CMCSA,1986-12-23,0.8827160000801086,-0.6944640487818621 CMCSA,1986-12-24,0.8888890147209167,0.6993205787872769 CMCSA,1986-12-26,0.8827160000801086,-0.6944640487818621 CMCSA,1986-12-29,0.8641980290412903,-2.097840192897582 CMCSA,1986-12-30,0.8580250144004822,-0.7143055680948751 CMCSA,1986-12-31,0.845678985118866,-1.4388892018774802 CMCSA,1987-01-02,0.8765429854393005,3.6496118342229433 CMCSA,1987-01-05,0.9197530150413513,4.929596188644991 CMCSA,1987-01-06,0.9259260296821594,0.6711600331672285 CMCSA,1987-01-07,0.9506170153617859,2.666626154586238 CMCSA,1987-01-08,0.9506170153617859,0.0 CMCSA,1987-01-09,0.9567899703979492,0.6493629859774863 CMCSA,1987-01-12,1.006173014640808,5.161325449755649 CMCSA,1987-01-13,0.9938269853591919,-1.2270284634917972 CMCSA,1987-01-14,0.9876539707183838,-0.6211357441232135 CMCSA,1987-01-15,0.9814810156822205,-0.6250119190705394 CMCSA,1987-01-16,0.9629629850387573,-1.8867436402314253 CMCSA,1987-01-19,0.9753090143203735,1.2820876267761516 CMCSA,1987-01-20,0.9506170153617859,-2.5317103190924395 CMCSA,1987-01-21,0.9567899703979492,0.6493629859774863 CMCSA,1987-01-22,0.9629629850387573,0.6451796979268787 CMCSA,1987-01-23,0.9629629850387573,0.0 CMCSA,1987-01-26,0.9691359996795654,0.6410438133880758 CMCSA,1987-01-27,0.9567899703979492,-1.2739212335212247 CMCSA,1987-01-28,0.9691359996795654,1.2903593958537352 CMCSA,1987-01-29,0.9691359996795654,0.0 CMCSA,1987-01-30,0.9567899703979492,-1.2739212335212247 CMCSA,1987-02-02,0.9876539707183838,3.2257863559750355 CMCSA,1987-02-03,1.0185190439224243,3.125089770214795 CMCSA,1987-02-04,1.0493830442428589,3.030282104650106 CMCSA,1987-02-05,1.0370370149612427,-1.1765035988859585 CMCSA,1987-02-06,1.0432100296020508,0.5952549958921916 CMCSA,1987-02-09,1.0185190439224243,-2.3668278658177 CMCSA,1987-02-10,1.006173014640808,-1.2121549769035567 CMCSA,1987-02-11,1.0308640003204346,2.4539502968523585 CMCSA,1987-02-12,1.0432100296020508,1.1976389977512714 CMCSA,1987-02-13,1.0493830442428589,0.5917326775666476 CMCSA,1987-02-17,1.0987650156021118,4.705809916614623 CMCSA,1987-02-18,1.0864200592041016,-1.123530165478137 CMCSA,1987-02-19,1.0802470445632935,-0.5681977784293135 CMCSA,1987-02-20,1.0679010152816772,-1.1428894292052738 CMCSA,1987-02-23,1.0617280006408691,-0.578051200670493 CMCSA,1987-02-24,1.0740740299224854,1.162824120129069 CMCSA,1987-02-25,1.0864200592041016,1.1494579458835918 CMCSA,1987-02-26,1.0925929546356201,0.5681868057591632 CMCSA,1987-02-27,1.0864200592041016,-0.5649766827919178 CMCSA,1987-03-02,1.0864200592041016,0.0 CMCSA,1987-03-03,1.0802470445632935,-0.5681977784293135 CMCSA,1987-03-04,1.1172840595245361,3.42856896925976 CMCSA,1987-03-05,1.1172840595245361,0.0 CMCSA,1987-03-06,1.1358020305633545,1.657409401034382 CMCSA,1987-03-09,1.1296299695968628,-0.5434099253573632 CMCSA,1987-03-10,1.1358020305633545,0.5463790030902249 CMCSA,1987-03-11,1.1358020305633545,0.0 CMCSA,1987-03-12,1.1481479406356812,1.0869772847829084 CMCSA,1987-03-13,1.1172840595245361,-2.688144969720274 CMCSA,1987-03-16,1.1234569549560547,0.5524911394641618 CMCSA,1987-03-17,1.1234569549560547,0.0 CMCSA,1987-03-18,1.1172840595245361,-0.5494554468052582 CMCSA,1987-03-19,1.1234569549560547,0.5524911394641618 CMCSA,1987-03-20,1.1172840595245361,-0.5494554468052582 CMCSA,1987-03-23,1.1234569549560547,0.5524911394641618 CMCSA,1987-03-24,1.1234569549560547,0.0 CMCSA,1987-03-25,1.1296299695968628,0.5494660577404664 CMCSA,1987-03-26,1.1296299695968628,0.0 CMCSA,1987-03-27,1.1234569549560547,-0.5464634266928226 CMCSA,1987-03-30,1.0740740299224854,-4.395622352571671 CMCSA,1987-03-31,1.0802470445632935,0.5747289729417959 CMCSA,1987-04-01,1.0617280006408691,-1.7143341438079052 CMCSA,1987-04-02,1.0802470445632935,1.7442361801936146 CMCSA,1987-04-03,1.1358020305633545,5.1428037947116145 CMCSA,1987-04-06,1.1234569549560547,-1.086903815551088 CMCSA,1987-04-07,1.1234569549560547,0.0 CMCSA,1987-04-08,1.1172840595245361,-0.5494554468052582 CMCSA,1987-04-09,1.0987650156021118,-1.6575054270715373 CMCSA,1987-04-10,1.0493830442428589,-4.494315950912586 CMCSA,1987-04-13,1.0432100296020508,-0.5882517994429737 CMCSA,1987-04-14,1.0,-4.142025898517665 CMCSA,1987-04-15,0.9814810156822205,-1.851898431777954 CMCSA,1987-04-16,1.006173014640808,2.515789767102561 CMCSA,1987-04-20,1.0246909856796265,1.8404360651064655 CMCSA,1987-04-21,1.0432100296020508,1.807280846736603 CMCSA,1987-04-22,1.0493830442428589,0.5917326775666476 CMCSA,1987-04-23,1.0308640003204346,-1.7647553983289321 CMCSA,1987-04-24,1.0185190439224243,-1.197534921597121 CMCSA,1987-04-27,0.9938269853591919,-2.4243099538071133 CMCSA,1987-04-28,0.9753090143203735,-1.8632992776026813 CMCSA,1987-04-29,0.9938269853591919,1.8986773183596872 CMCSA,1987-04-30,1.0,0.6211357441232135 CMCSA,1987-05-01,0.9938269853591919,-0.6173014640808105 CMCSA,1987-05-04,0.9814810156822205,-1.2422654907593755 CMCSA,1987-05-05,0.9876539707183838,0.6289428870789315 CMCSA,1987-05-06,0.9876539707183838,0.0 CMCSA,1987-05-07,1.0,1.2500359080859225 CMCSA,1987-05-08,1.0,0.0 CMCSA,1987-05-11,1.0308640003204346,3.086400032043457 CMCSA,1987-05-12,1.0308640003204346,0.0 CMCSA,1987-05-13,1.006173014640808,-2.395173919348381 CMCSA,1987-05-14,1.006173014640808,0.0 CMCSA,1987-05-15,0.9938269853591919,-1.2270284634917972 CMCSA,1987-05-18,1.0,0.6211357441232135 CMCSA,1987-05-19,0.9876539707183838,-1.234602928161621 CMCSA,1987-05-20,0.9814810156822205,-0.6250119190705394 CMCSA,1987-05-21,1.0,1.8868408070946918 CMCSA,1987-05-22,1.0370370149612427,3.7037014961242676 CMCSA,1987-05-26,1.0987650156021118,5.95234304565071 CMCSA,1987-05-27,1.0987650156021118,0.0 CMCSA,1987-05-28,1.1419750452041626,3.932599690423544 CMCSA,1987-05-29,1.1728399991989136,2.7027695678965458 CMCSA,1987-06-01,1.1296299695968628,-3.6842220278609727 CMCSA,1987-06-02,1.1358020305633545,0.5463790030902249 CMCSA,1987-06-03,1.1604939699172974,2.173965065170358 CMCSA,1987-06-04,1.2098770141601562,4.255346905971269 CMCSA,1987-06-05,1.2283949851989746,1.5305663982444262 CMCSA,1987-06-08,1.246914029121399,1.507580553939225 CMCSA,1987-06-09,1.2283949851989746,-1.4851901165530368 CMCSA,1987-06-10,1.191357970237732,-3.015073767599552 CMCSA,1987-06-11,1.191357970237732,0.0 CMCSA,1987-06-12,1.1851849555969238,-0.518149439129223 CMCSA,1987-06-15,1.1666669845581055,-1.562454109071243 CMCSA,1987-06-16,1.191357970237732,2.1163696244458796 CMCSA,1987-06-17,1.2222219705581665,2.590657140126895 CMCSA,1987-06-18,1.2037039995193481,-1.515107033328944 CMCSA,1987-06-19,1.2098770141601562,0.5128349364356133 CMCSA,1987-06-22,1.2098770141601562,0.0 CMCSA,1987-06-23,1.1790119409561157,-2.5510917922071386 CMCSA,1987-06-24,1.191357970237732,1.0471504870090076 CMCSA,1987-06-25,1.191357970237732,0.0 CMCSA,1987-06-26,1.1851849555969238,-0.518149439129223 CMCSA,1987-06-29,1.1666669845581055,-1.562454109071243 CMCSA,1987-06-30,1.1604939699172974,-0.5291153964681938 CMCSA,1987-07-01,1.1543209552764893,-0.5319299195710614 CMCSA,1987-07-02,1.1481479406356812,-0.53477454538019 CMCSA,1987-07-06,1.1481479406356812,0.0 CMCSA,1987-07-07,1.1851849555969238,3.22580511190369 CMCSA,1987-07-08,1.19753098487854,1.041696422428684 CMCSA,1987-07-09,1.19753098487854,0.0 CMCSA,1987-07-10,1.191357970237732,-0.5154784902232978 CMCSA,1987-07-13,1.19753098487854,0.518149439129223 CMCSA,1987-07-14,1.2345679998397827,3.09278135003741 CMCSA,1987-07-15,1.2592589855194092,1.9999696803117084 CMCSA,1987-07-16,1.2839510440826416,1.9608403709779898 CMCSA,1987-07-17,1.30246901512146,1.4422645726378969 CMCSA,1987-07-20,1.2777780294418335,-1.8957061851735402 CMCSA,1987-07-21,1.2654320001602173,-0.9662107969573785 CMCSA,1987-07-22,1.2654320001602173,0.0 CMCSA,1987-07-23,1.2839510440826416,1.4634562679053165 CMCSA,1987-07-24,1.308642029762268,1.9230472838836166 CMCSA,1987-07-27,1.3209880590438843,0.9434229530178806 CMCSA,1987-07-28,1.2962960004806519,-1.8692113372398067 CMCSA,1987-07-29,1.308642029762268,0.9524081904934034 CMCSA,1987-07-30,1.308642029762268,0.0 CMCSA,1987-07-31,1.308642029762268,0.0 CMCSA,1987-08-03,1.2962960004806519,-0.9434229530178695 CMCSA,1987-08-04,1.2839510440826416,-0.9523254251677771 CMCSA,1987-08-05,1.2901229858398438,0.4806991501464797 CMCSA,1987-08-06,1.2839510440826416,-0.4783994878739706 CMCSA,1987-08-07,1.2901229858398438,0.4806991501464797 CMCSA,1987-08-10,1.2901229858398438,0.0 CMCSA,1987-08-11,1.2839510440826416,-0.4783994878739706 CMCSA,1987-08-12,1.2839510440826416,0.0 CMCSA,1987-08-13,1.2777780294418335,-0.4807827112457086 CMCSA,1987-08-14,1.2283949851989746,-3.8647592230421024 CMCSA,1987-08-17,1.246914029121399,1.507580553939225 CMCSA,1987-08-18,1.2222219705581665,-1.9802534887373824 CMCSA,1987-08-19,1.19753098487854,-2.020171971573259 CMCSA,1987-08-20,1.2098770141601562,1.0309569804465957 CMCSA,1987-08-21,1.2345679998397827,2.040784756685854 CMCSA,1987-08-24,1.19753098487854,-2.9999979722501458 CMCSA,1987-08-25,1.2345679998397827,3.09278135003741 CMCSA,1987-08-26,1.2716050148010254,2.9999979722501458 CMCSA,1987-08-27,1.2654320001602173,-0.48545063671159294 CMCSA,1987-08-28,1.2654320001602173,0.0 CMCSA,1987-08-31,1.2654320001602173,0.0 CMCSA,1987-09-01,1.246914029121399,-1.463371483925946 CMCSA,1987-09-02,1.2160489559173584,-2.475316860921739 CMCSA,1987-09-03,1.2407410144805908,2.0305151731827564 CMCSA,1987-09-04,1.2160489559173584,-1.9901057734896588 CMCSA,1987-09-08,1.1358020305633545,-6.598988055827693 CMCSA,1987-09-09,1.1296299695968628,-0.5434099253573632 CMCSA,1987-09-10,1.2098770141601562,7.1038345939008485 CMCSA,1987-09-11,1.2037039995193481,-0.5102183584414277 CMCSA,1987-09-14,1.19753098487854,-0.5128349364356244 CMCSA,1987-09-15,1.2037039995193481,0.5154784902233089 CMCSA,1987-09-16,1.1851849555969238,-1.5385048093068732 CMCSA,1987-09-17,1.1666669845581055,-1.562454109071243 CMCSA,1987-09-18,1.191357970237732,2.1163696244458796 CMCSA,1987-09-21,1.1604939699172974,-2.590657140126884 CMCSA,1987-09-22,1.1543209552764893,-0.5319299195710614 CMCSA,1987-09-23,1.1666669845581055,1.06954909076038 CMCSA,1987-09-24,1.1481479406356812,-1.5873461894045704 CMCSA,1987-09-25,1.1358020305633545,-1.0752891361274663 CMCSA,1987-09-28,1.1604939699172974,2.173965065170358 CMCSA,1987-09-29,1.1666669845581055,0.5319299195710725 CMCSA,1987-09-30,1.2160489559173584,4.232739248891759 CMCSA,1987-10-01,1.2777780294418335,5.0761997059491915 CMCSA,1987-10-02,1.253085970878601,-1.932421593914757 CMCSA,1987-10-05,1.2098770141601562,-3.44820369253267 CMCSA,1987-10-06,1.2160489559173584,0.5101296813615708 CMCSA,1987-10-07,1.191357970237732,-2.030426946175057 CMCSA,1987-10-08,1.246914029121399,4.663254896643787 CMCSA,1987-10-09,1.253085970878601,0.49497732907464176 CMCSA,1987-10-12,1.2407410144805908,-0.9851643610178318 CMCSA,1987-10-13,1.2407410144805908,0.0 CMCSA,1987-10-14,1.2283949851989746,-0.9950528867448294 CMCSA,1987-10-15,1.2098770141601562,-1.507493213660327 CMCSA,1987-10-16,1.1604939699172974,-4.081658190451565 CMCSA,1987-10-19,1.0246909856796265,-11.702170606483108 CMCSA,1987-10-20,0.8703699707984924,-15.060249093416257 CMCSA,1987-10-21,1.0185190439224243,17.021390683782144 CMCSA,1987-10-22,0.9259260296821594,-9.09094579946973 CMCSA,1987-10-23,0.9074069857597351,-2.000056519502025 CMCSA,1987-10-26,0.8518519997596741,-6.1223890571601824 CMCSA,1987-10-27,0.8209879994392395,-3.6231646259141215 CMCSA,1987-10-28,0.8086420297622681,-1.5037941706095737 CMCSA,1987-10-29,0.8641980290412903,6.870283417664447 CMCSA,1987-10-30,0.9259260296821594,7.142807385171657 CMCSA,1987-11-02,0.9197530150413513,-0.6666855065006749 CMCSA,1987-11-03,0.9135800004005432,-0.6711600331672285 CMCSA,1987-11-04,0.9320989847183228,2.027078560132689 CMCSA,1987-11-05,1.006173014640808,7.947013261136671 CMCSA,1987-11-06,1.0308640003204346,2.4539502968523585 CMCSA,1987-11-09,1.0123460292816162,-1.7963544204727455 CMCSA,1987-11-10,0.9691359996795654,-4.268306325329652 CMCSA,1987-11-11,0.9506170153617859,-1.9108756999949073 CMCSA,1987-11-12,1.006173014640808,5.84420417278968 CMCSA,1987-11-13,0.9814810156822205,-2.4540510030874207 CMCSA,1987-11-16,0.9938269853591919,1.2578918470868006 CMCSA,1987-11-17,0.9753090143203735,-1.8632992776026813 CMCSA,1987-11-18,1.0493830442428589,7.594929282398 CMCSA,1987-11-19,1.0493830442428589,0.0 CMCSA,1987-11-20,1.0246909856796265,-2.353007197771906 CMCSA,1987-11-23,1.0370370149612427,1.2048538978243872 CMCSA,1987-11-24,1.0679010152816772,2.976171522825344 CMCSA,1987-11-25,1.0740740299224854,0.578051200670493 CMCSA,1987-11-27,1.0864200592041016,1.1494579458835918 CMCSA,1987-11-30,1.0185190439224243,-6.2499780546596995 CMCSA,1987-12-01,1.0308640003204346,1.2120496392947766 CMCSA,1987-12-02,1.006173014640808,-2.395173919348381 CMCSA,1987-12-03,0.9259260296821594,-7.9754658285380415 CMCSA,1987-12-04,0.8518519997596741,-7.999994335175198 CMCSA,1987-12-07,0.9259260296821594,8.695645481067515 CMCSA,1987-12-08,0.9753090143203735,5.333361743288045 CMCSA,1987-12-09,1.0308640003204346,5.696141959558676 CMCSA,1987-12-10,1.0185190439224243,-1.197534921597121 CMCSA,1987-12-11,1.0246909856796265,0.6059721508429927 CMCSA,1987-12-14,1.0617280006408691,3.6144569903362456 CMCSA,1987-12-15,1.0802470445632935,1.7442361801936146 CMCSA,1987-12-16,1.1481479406356812,6.285682188543973 CMCSA,1987-12-17,1.1604939699172974,1.0752995188739067 CMCSA,1987-12-18,1.246914029121399,7.446833972800415 CMCSA,1987-12-21,1.19753098487854,-3.960420934365072 CMCSA,1987-12-22,1.1419750452041626,-4.63920686611814 CMCSA,1987-12-23,1.1296299695968628,-1.0810284917471824 CMCSA,1987-12-24,1.1358020305633545,0.5463790030902249 CMCSA,1987-12-28,1.111111044883728,-2.1738811003339964 CMCSA,1987-12-29,1.1358020305633545,2.222188843619155 CMCSA,1987-12-30,1.2160489559173584,7.0652211560320755 CMCSA,1987-12-31,1.2160489559173584,0.0 CMCSA,1988-01-04,1.1851849555969238,-2.538055739470746 CMCSA,1988-01-05,1.1604939699172974,-2.083302320285596 CMCSA,1988-01-06,1.1419750452041626,-1.5957794864246089 CMCSA,1988-01-07,1.1296299695968628,-1.0810284917471824 CMCSA,1988-01-08,1.0802470445632935,-4.371601884039322 CMCSA,1988-01-11,1.0679010152816772,-1.1428894292052738 CMCSA,1988-01-12,1.0679010152816772,0.0 CMCSA,1988-01-13,1.0864200592041016,1.734153602011479 CMCSA,1988-01-14,1.0864200592041016,0.0 CMCSA,1988-01-15,1.111111044883728,2.2726923596858795 CMCSA,1988-01-18,1.10493803024292,-0.555571350787365 CMCSA,1988-01-19,1.111111044883728,0.5586751900874543 CMCSA,1988-01-20,1.0802470445632935,-2.77776019440652 CMCSA,1988-01-21,1.0864200592041016,0.5714447146026425 CMCSA,1988-01-22,1.10493803024292,1.704494581256566 CMCSA,1988-01-25,1.1481479406356812,3.910618442851632 CMCSA,1988-01-26,1.1419750452041626,-0.5376393766905019 CMCSA,1988-01-27,1.1481479406356812,0.5405455624833744 CMCSA,1988-01-28,1.1604939699172974,1.0752995188739067 CMCSA,1988-01-29,1.2098770141601562,4.255346905971269 CMCSA,1988-02-01,1.2222219705581665,1.0203480398029985 CMCSA,1988-02-02,1.2037039995193481,-1.515107033328944 CMCSA,1988-02-03,1.2160489559173584,1.0255807410243456 CMCSA,1988-02-04,1.2160489559173584,0.0 CMCSA,1988-02-05,1.2222219705581665,0.5076287932956891 CMCSA,1988-02-08,1.2098770141601562,-1.0100420950846178 CMCSA,1988-02-09,1.2037039995193481,-0.5102183584414277 CMCSA,1988-02-10,1.2222219705581665,1.538415677459981 CMCSA,1988-02-11,1.2283949851989746,0.5050649382443151 CMCSA,1988-02-12,1.2283949851989746,0.0 CMCSA,1988-02-16,1.2037039995193481,-2.0100200649734057 CMCSA,1988-02-17,1.191357970237732,-1.0256698728712488 CMCSA,1988-02-18,1.1728399991989136,-1.5543582618684382 CMCSA,1988-02-19,1.1419750452041626,-2.6316423396057997 CMCSA,1988-02-22,1.2037039995193481,5.405455624833699 CMCSA,1988-02-23,1.2777780294418335,6.153840973533686 CMCSA,1988-02-24,1.3395060300827026,4.830886055212069 CMCSA,1988-02-25,1.2962960004806519,-3.225818221914456 CMCSA,1988-02-26,1.2777780294418335,-1.4285295204144788 CMCSA,1988-02-29,1.2839510440826416,0.4831053984786893 CMCSA,1988-03-01,1.2716050148010254,-0.9615654224914172 CMCSA,1988-03-02,1.2777780294418335,0.48545063671159294 CMCSA,1988-03-03,1.2654320001602173,-0.9662107969573785 CMCSA,1988-03-04,1.2777780294418335,0.9756375119368776 CMCSA,1988-03-07,1.2839510440826416,0.4831053984786893 CMCSA,1988-03-08,1.2777780294418335,-0.4807827112457086 CMCSA,1988-03-09,1.2962960004806519,1.449232230648656 CMCSA,1988-03-10,1.2901229858398438,-0.4762040952467017 CMCSA,1988-03-11,1.2592589855194092,-2.392330084743255 CMCSA,1988-03-14,1.253085970878601,-0.4902100927444919 CMCSA,1988-03-15,1.2592589855194092,0.49262499016566874 CMCSA,1988-03-16,1.253085970878601,-0.4902100927444919 CMCSA,1988-03-17,1.2716050148010254,1.4778749704970062 CMCSA,1988-03-18,1.2962960004806519,1.9417181744513679 CMCSA,1988-03-21,1.2901229858398438,-0.4762040952467017 CMCSA,1988-03-22,1.3333330154418945,3.349295383177897 CMCSA,1988-03-23,1.3518520593643188,1.388928625328223 CMCSA,1988-03-24,1.3395060300827026,-0.9132677792732524 CMCSA,1988-03-25,1.2962960004806519,-3.225818221914456 CMCSA,1988-03-28,1.253085970878601,-3.3333459014012967 CMCSA,1988-03-29,1.2160489559173584,-2.955664321680518 CMCSA,1988-03-30,1.2283949851989746,1.0152575865913782 CMCSA,1988-03-31,1.2345679998397827,0.5025268513130676 CMCSA,1988-04-04,1.2345679998397827,0.0 CMCSA,1988-04-05,1.2345679998397827,0.0 CMCSA,1988-04-06,1.2716050148010254,2.9999979722501458 CMCSA,1988-04-07,1.308642029762268,2.9126194478745537 CMCSA,1988-04-08,1.3456790447235107,2.830186874555074 CMCSA,1988-04-11,1.3148150444030762,-2.293563271379917 CMCSA,1988-04-12,1.3240740299224854,0.7042044094964561 CMCSA,1988-04-13,1.3148150444030762,-0.6992800485597694 CMCSA,1988-04-14,1.2222219705581665,-7.042288893716364 CMCSA,1988-04-15,1.1851849555969238,-3.0303018480619004 CMCSA,1988-04-18,1.1851849555969238,0.0 CMCSA,1988-04-19,1.1666669845581055,-1.562454109071243 CMCSA,1988-04-20,1.1481479406356812,-1.5873461894045704 CMCSA,1988-04-21,1.1574070453643799,0.8064382995428554 CMCSA,1988-04-22,1.1481479406356812,-0.7999868987996095 CMCSA,1988-04-25,1.1296299695968628,-1.612855833592819 CMCSA,1988-04-26,1.1759259700775146,4.098333235366769 CMCSA,1988-04-27,1.1759259700775146,0.0 CMCSA,1988-04-28,1.194443941116333,1.5747565331512892 CMCSA,1988-04-29,1.1574070453643799,-3.100764671914047 CMCSA,1988-05-02,1.1296299695968628,-2.3999400970271645 CMCSA,1988-05-03,1.1481479406356812,1.6392953035255342 CMCSA,1988-05-04,1.1296299695968628,-1.612855833592819 CMCSA,1988-05-05,1.1203700304031372,-0.8197320753653758 CMCSA,1988-05-06,1.111111044883728,-0.8264220987844184 CMCSA,1988-05-09,1.0833330154418945,-2.50002279877799 CMCSA,1988-05-10,1.0462960004806519,-3.4188023842451787 CMCSA,1988-05-11,1.0185190439224243,-2.654789518976197 CMCSA,1988-05-12,1.0370370149612427,1.8181271277465383 CMCSA,1988-05-13,1.0740740299224854,3.5714265187175576 CMCSA,1988-05-16,1.0833330154418945,0.8620435148289918 CMCSA,1988-05-17,1.055556058883667,-2.5640275116047495 CMCSA,1988-05-18,1.0277780294418335,-2.631601534380934 CMCSA,1988-05-19,1.0370370149612427,0.9008740461632136 CMCSA,1988-05-20,1.0370370149612427,0.0 CMCSA,1988-05-23,1.0277780294418335,-0.8928307655204804 CMCSA,1988-05-24,1.0462960004806519,1.8017480923264273 CMCSA,1988-05-25,1.0462960004806519,0.0 CMCSA,1988-05-26,1.0370370149612427,-0.8849298396587324 CMCSA,1988-05-27,1.0370370149612427,0.0 CMCSA,1988-05-31,1.0740740299224854,3.5714265187175576 CMCSA,1988-06-01,1.0833330154418945,0.8620435148289918 CMCSA,1988-06-02,1.0833330154418945,0.0 CMCSA,1988-06-03,1.0833330154418945,0.0 CMCSA,1988-06-06,1.0833330154418945,0.0 CMCSA,1988-06-07,1.1203700304031372,3.4188023842451676 CMCSA,1988-06-08,1.1851849555969238,5.785135574401656 CMCSA,1988-06-09,1.1851849555969238,0.0 CMCSA,1988-06-10,1.194443941116333,0.781227054535627 CMCSA,1988-06-13,1.1481479406356812,-3.8759458595757468 CMCSA,1988-06-14,1.2037039995193481,4.83875439021455 CMCSA,1988-06-15,1.1574070453643799,-3.846207553805181 CMCSA,1988-06-16,1.138888955116272,-1.5999634979133814 CMCSA,1988-06-17,1.1481479406356812,0.8129840471114091 CMCSA,1988-06-20,1.1296299695968628,-1.612855833592819 CMCSA,1988-06-21,1.1296299695968628,0.0 CMCSA,1988-06-22,1.1666669845581055,3.278685583604002 CMCSA,1988-06-23,1.1481479406356812,-1.5873461894045704 CMCSA,1988-06-24,1.2314809560775757,7.258038140603773 CMCSA,1988-06-27,1.1759259700775146,-4.511233870559462 CMCSA,1988-06-28,1.2037039995193481,2.362226037069526 CMCSA,1988-06-29,1.194443941116333,-0.7692969705768826 CMCSA,1988-06-30,1.2314809560775757,3.1007746522308643 CMCSA,1988-07-01,1.25,1.503802704461621 CMCSA,1988-07-05,1.2685190439224243,1.4815235137939364 CMCSA,1988-07-06,1.2777780294418335,0.7299051254902045 CMCSA,1988-07-07,1.2870370149612427,0.724616115324328 CMCSA,1988-07-08,1.2777780294418335,-0.7194032037756148 CMCSA,1988-07-11,1.2870370149612427,0.724616115324328 CMCSA,1988-07-12,1.2685190439224243,-1.4388064075512186 CMCSA,1988-07-13,1.305556058883667,2.919705079611523 CMCSA,1988-07-14,1.305556058883667,0.0 CMCSA,1988-07-15,1.3148150444030762,0.7091986174325049 CMCSA,1988-07-18,1.2962960004806519,-1.4084904185768576 CMCSA,1988-07-19,1.2777780294418335,-1.4285295204144788 CMCSA,1988-07-20,1.305556058883667,2.173932310760396 CMCSA,1988-07-21,1.2962960004806519,-0.709280795719569 CMCSA,1988-07-22,1.2777780294418335,-1.4285295204144788 CMCSA,1988-07-25,1.25,-2.173932310760396 CMCSA,1988-07-26,1.2407410144805908,-0.7407188415527344 CMCSA,1988-07-27,1.1851849555969238,-4.477651519154813 CMCSA,1988-07-28,1.1574070453643799,-2.3437616298929043 CMCSA,1988-07-29,1.2222219705581665,5.600011288455686 CMCSA,1988-08-01,1.1851849555969238,-3.0303018480619004 CMCSA,1988-08-02,1.1851849555969238,0.0 CMCSA,1988-08-03,1.1759259700775146,-0.781227054535627 CMCSA,1988-08-04,1.1851849555969238,0.7873782665756446 CMCSA,1988-08-05,1.1481479406356812,-3.12499874271428 CMCSA,1988-08-08,1.1481479406356812,0.0 CMCSA,1988-08-09,1.1296299695968628,-1.612855833592819 CMCSA,1988-08-10,1.1018520593643188,-2.45902737889091 CMCSA,1988-08-11,1.0925929546356201,-0.8403219515731086 CMCSA,1988-08-12,1.1018520593643188,0.847443202833631 CMCSA,1988-08-15,1.055556058883667,-4.2016530338347735 CMCSA,1988-08-16,1.0740740299224854,1.7543332618830787 CMCSA,1988-08-17,1.0925929546356201,1.724175820029017 CMCSA,1988-08-18,1.0740740299224854,-1.6949518697300103 CMCSA,1988-08-19,1.0648150444030762,-0.8620435148289918 CMCSA,1988-08-22,1.0370370149612427,-2.6087187242368026 CMCSA,1988-08-23,1.0185190439224243,-1.7856615310409607 CMCSA,1988-08-24,1.0370370149612427,1.8181271277465383 CMCSA,1988-08-25,1.0277780294418335,-0.8928307655204804 CMCSA,1988-08-26,1.0370370149612427,0.9008740461632136 CMCSA,1988-08-29,1.055556058883667,1.7857649876765969 CMCSA,1988-08-30,1.0462960004806519,-0.8772682724978553 CMCSA,1988-08-31,1.0462960004806519,0.0 CMCSA,1988-09-01,1.0370370149612427,-0.8849298396587324 CMCSA,1988-09-02,1.0462960004806519,0.8928307655204692 CMCSA,1988-09-06,1.055556058883667,0.8850323807757299 CMCSA,1988-09-07,1.0833330154418945,2.631499892824629 CMCSA,1988-09-08,1.0925929546356201,0.8547638687027792 CMCSA,1988-09-09,1.1018520593643188,0.847443202833631 CMCSA,1988-09-12,1.0925929546356201,-0.8403219515731086 CMCSA,1988-09-13,1.0925929546356201,0.0 CMCSA,1988-09-14,1.111111044883728,1.6948754949901446 CMCSA,1988-09-15,1.1018520593643188,-0.833308746415895 CMCSA,1988-09-16,1.111111044883728,0.8403111325808066 CMCSA,1988-09-19,1.0833330154418945,-2.50002279877799 CMCSA,1988-09-20,1.111111044883728,2.564126547043588 CMCSA,1988-09-21,1.111111044883728,0.0 CMCSA,1988-09-22,1.1018520593643188,-0.833308746415895 CMCSA,1988-09-23,1.1018520593643188,0.0 CMCSA,1988-09-26,1.111111044883728,0.8403111325808066 CMCSA,1988-09-27,1.1018520593643188,-0.833308746415895 CMCSA,1988-09-28,1.111111044883728,0.8403111325808066 CMCSA,1988-09-29,1.1666669845581055,5.000034868719272 CMCSA,1988-09-30,1.1759259700775146,0.7936271139888484 CMCSA,1988-10-03,1.1481479406356812,-2.362226037069526 CMCSA,1988-10-04,1.1481479406356812,0.0 CMCSA,1988-10-05,1.1666669845581055,1.61294927831086 CMCSA,1988-10-06,1.2037039995193481,3.1746004173822673 CMCSA,1988-10-07,1.2407410144805908,3.076920486766843 CMCSA,1988-10-10,1.2129629850387573,-2.238825759577401 CMCSA,1988-10-11,1.2129629850387573,0.0 CMCSA,1988-10-12,1.194443941116333,-1.526760845206876 CMCSA,1988-10-13,1.194443941116333,0.0 CMCSA,1988-10-14,1.2037039995193481,0.7752610301962504 CMCSA,1988-10-17,1.194443941116333,-0.7692969705768826 CMCSA,1988-10-18,1.2129629850387573,1.5504322375411217 CMCSA,1988-10-19,1.1851849555969238,-2.2900970420746902 CMCSA,1988-10-20,1.2129629850387573,2.343771688178653 CMCSA,1988-10-21,1.2129629850387573,0.0 CMCSA,1988-10-24,1.194443941116333,-1.526760845206876 CMCSA,1988-10-25,1.1851849555969238,-0.7751712073448713 CMCSA,1988-10-26,1.1666669845581055,-1.562454109071243 CMCSA,1988-10-27,1.138888955116272,-2.380973303393419 CMCSA,1988-10-28,1.1481479406356812,0.8129840471114091 CMCSA,1988-10-31,1.1574070453643799,0.8064382995428554 CMCSA,1988-11-01,1.1574070453643799,0.0 CMCSA,1988-11-02,1.138888955116272,-1.5999634979133814 CMCSA,1988-11-03,1.138888955116272,0.0 CMCSA,1988-11-04,1.138888955116272,0.0 CMCSA,1988-11-07,1.1203700304031372,-1.6260518314750172 CMCSA,1988-11-08,1.1203700304031372,0.0 CMCSA,1988-11-09,1.1018520593643188,-1.6528441975688257 CMCSA,1988-11-10,1.0925929546356201,-0.8403219515731086 CMCSA,1988-11-11,1.0370370149612427,-5.084779234450155 CMCSA,1988-11-14,1.0462960004806519,0.8928307655204692 CMCSA,1988-11-15,1.0648150444030762,1.7699622204344623 CMCSA,1988-11-16,1.0462960004806519,-1.7391794020722107 CMCSA,1988-11-17,1.0462960004806519,0.0 CMCSA,1988-11-18,1.0648150444030762,1.7699622204344623 CMCSA,1988-11-21,1.055556058883667,-0.8695393221646031 CMCSA,1988-11-22,1.0462960004806519,-0.8772682724978553 CMCSA,1988-11-23,1.0648150444030762,1.7699622204344623 CMCSA,1988-11-25,1.0462960004806519,-1.7391794020722107 CMCSA,1988-11-28,1.055556058883667,0.8850323807757299 CMCSA,1988-11-29,1.055556058883667,0.0 CMCSA,1988-11-30,1.0925929546356201,3.508756871816221 CMCSA,1988-12-01,1.0925929546356201,0.0 CMCSA,1988-12-02,1.0648150444030762,-2.542384161886513 CMCSA,1988-12-05,1.0925929546356201,2.6087075289320305 CMCSA,1988-12-06,1.111111044883728,1.6948754949901446 CMCSA,1988-12-07,1.1666669845581055,5.000034868719272 CMCSA,1988-12-08,1.1481479406356812,-1.5873461894045704 CMCSA,1988-12-09,1.1481479406356812,0.0 CMCSA,1988-12-12,1.138888955116272,-0.8064279167964039 CMCSA,1988-12-13,1.1296299695968628,-0.8129840471114202 CMCSA,1988-12-14,1.138888955116272,0.8196476517627671 CMCSA,1988-12-15,1.1018520593643188,-3.2520199256978466 CMCSA,1988-12-16,1.138888955116272,3.361331082261665 CMCSA,1988-12-19,1.138888955116272,0.0 CMCSA,1988-12-20,1.2037039995193481,5.691076738597323 CMCSA,1988-12-21,1.2129629850387573,0.7692078387299794 CMCSA,1988-12-22,1.2129629850387573,0.0 CMCSA,1988-12-23,1.2222219705581665,0.7633361968678143 CMCSA,1988-12-27,1.2037039995193481,-1.515107033328944 CMCSA,1988-12-28,1.194443941116333,-0.7692969705768826 CMCSA,1988-12-29,1.2129629850387573,1.5504322375411217 CMCSA,1988-12-30,1.2407410144805908,2.2900970420747013 CMCSA,1989-01-03,1.2314809560775757,-0.7463329006570874 CMCSA,1989-01-04,1.2685190439224243,3.0076054089232196 CMCSA,1989-01-05,1.25,-1.4598948286311142 CMCSA,1989-01-06,1.2592589855194092,0.7407188415527344 CMCSA,1989-01-09,1.2685190439224243,0.7353577389162425 CMCSA,1989-01-10,1.2777780294418335,0.7299051254902045 CMCSA,1989-01-11,1.25,-2.173932310760396 CMCSA,1989-01-12,1.2407410144805908,-0.7407188415527344 CMCSA,1989-01-13,1.2870370149612427,3.7313186184977365 CMCSA,1989-01-16,1.2870370149612427,0.0 CMCSA,1989-01-17,1.2777780294418335,-0.7194032037756148 CMCSA,1989-01-18,1.3518520593643188,5.797096852169448 CMCSA,1989-01-19,1.3981479406356812,3.4246263080837336 CMCSA,1989-01-20,1.3981479406356812,0.0 CMCSA,1989-01-23,1.388888955116272,-0.662232175173072 CMCSA,1989-01-24,1.4074070453643799,1.3333024342869537 CMCSA,1989-01-25,1.4166669845581055,0.6579432172252764 CMCSA,1989-01-26,1.444443941116333,1.9607259053116 CMCSA,1989-01-27,1.4351849555969238,-0.6410069131691842 CMCSA,1989-01-30,1.4629629850387573,1.9355017158941834 CMCSA,1989-01-31,1.444443941116333,-1.2658586793932947 CMCSA,1989-02-01,1.4537039995193481,0.6410811897524127 CMCSA,1989-02-02,1.4814809560775757,1.9107711451169962 CMCSA,1989-02-03,1.4722219705581665,-0.6249817442084193 CMCSA,1989-02-06,1.4166669845581055,-3.77354686392829 CMCSA,1989-02-07,1.444443941116333,1.9607259053116 CMCSA,1989-02-08,1.444443941116333,0.0 CMCSA,1989-02-09,1.4351849555969238,-0.6410069131691842 CMCSA,1989-02-10,1.4074070453643799,-1.9354934096971865 CMCSA,1989-02-13,1.3796299695968628,-1.973634838549887 CMCSA,1989-02-14,1.3796299695968628,0.0 CMCSA,1989-02-15,1.3981479406356812,1.3422418653481039 CMCSA,1989-02-16,1.3981479406356812,0.0 CMCSA,1989-02-17,1.4259259700775146,1.986773261576591 CMCSA,1989-02-21,1.4351849555969238,0.6493314319049759 CMCSA,1989-02-22,1.3796299695968628,-3.8709286760154615 CMCSA,1989-02-23,1.4074070453643799,2.0133714386933566 CMCSA,1989-02-24,1.3703700304031372,-2.6315780557751633 CMCSA,1989-02-27,1.361111044883728,-0.6756558676845326 CMCSA,1989-02-28,1.3796299695968628,1.3605741267580962 CMCSA,1989-03-01,1.361111044883728,-1.3423109907177544 CMCSA,1989-03-02,1.4074070453643799,3.401338976321844 CMCSA,1989-03-03,1.4351849555969238,1.9736941295012578 CMCSA,1989-03-06,1.4814809560775757,3.2257863559750355 CMCSA,1989-03-07,1.4537039995193481,-1.874945232625258 CMCSA,1989-03-08,1.4629629850387573,0.6369237150390061 CMCSA,1989-03-09,1.4259259700775146,-2.5316440224399495 CMCSA,1989-03-10,1.4259259700775146,0.0 CMCSA,1989-03-13,1.4629629850387573,2.5974009688054966 CMCSA,1989-03-14,1.4629629850387573,0.0 CMCSA,1989-03-15,1.5370370149612427,5.063288044879899 CMCSA,1989-03-16,1.5370370149612427,0.0 CMCSA,1989-03-17,1.4259259700775146,-7.22891145770681 CMCSA,1989-03-20,1.4074070453643799,-1.2987297448638246 CMCSA,1989-03-21,1.4351849555969238,1.9736941295012578 CMCSA,1989-03-22,1.4074070453643799,-1.9354934096971865 CMCSA,1989-03-23,1.3981479406356812,-0.6578839262739056 CMCSA,1989-03-27,1.4074070453643799,0.6622407014016618 CMCSA,1989-03-28,1.4259259700775146,1.3158186733632782 CMCSA,1989-03-29,1.4537039995193481,1.948069536900543 CMCSA,1989-03-30,1.4814809560775757,1.9107711451169962 CMCSA,1989-03-31,1.5648150444030762,5.625052956883025 CMCSA,1989-04-03,1.555556058883667,-0.5916983960836841 CMCSA,1989-04-04,1.5277780294418335,-1.7857298863126925 CMCSA,1989-04-05,1.5370370149612427,0.606042588712441 CMCSA,1989-04-06,1.5370370149612427,0.0 CMCSA,1989-04-07,1.555556058883667,1.2048534773179354 CMCSA,1989-04-10,1.5925929546356201,2.380942527942853 CMCSA,1989-04-11,1.555556058883667,-2.3255719952890885 CMCSA,1989-04-12,1.5833330154418945,1.7856609152460567 CMCSA,1989-04-13,1.5740740299224854,-0.5847781502127725 CMCSA,1989-04-14,1.6018520593643188,1.7647219199214748 CMCSA,1989-04-17,1.6018520593643188,0.0 CMCSA,1989-04-18,1.611111044883728,0.5780175182396929 CMCSA,1989-04-19,1.611111044883728,0.0 CMCSA,1989-04-20,1.5833330154418945,-1.7241536224362641 CMCSA,1989-04-21,1.694443941116333,7.017533556794331 CMCSA,1989-04-24,1.6851849555969238,-0.5464320946085177 CMCSA,1989-04-25,1.6759259700775146,-0.5494343804018476 CMCSA,1989-04-26,1.6851849555969238,0.552469839642189 CMCSA,1989-04-27,1.7037039995193481,1.0989324264329525 CMCSA,1989-04-28,1.6851849555969238,-1.0869871719294544 CMCSA,1989-05-01,1.75,3.8461679940714477 CMCSA,1989-05-02,1.7314809560775757,-1.058231081281391 CMCSA,1989-05-03,1.7314809560775757,0.0 CMCSA,1989-05-04,1.7222219705581665,-0.5347437109781472 CMCSA,1989-05-05,1.7222219705581665,0.0 CMCSA,1989-05-08,1.6851849555969238,-2.150536666840863 CMCSA,1989-05-09,1.6759259700775146,-0.5494343804018476 CMCSA,1989-05-10,1.6666669845581055,-0.5524698396422001 CMCSA,1989-05-11,1.6666669845581055,0.0 CMCSA,1989-05-12,1.694443941116333,1.666617075611665 CMCSA,1989-05-15,1.694443941116333,0.0 CMCSA,1989-05-16,1.6851849555969238,-0.5464320946085177 CMCSA,1989-05-17,1.7407410144805908,3.2967336136696 CMCSA,1989-05-18,1.7777780294418335,2.1276579716997146 CMCSA,1989-05-19,1.7962960004806519,1.0416357234785067 CMCSA,1989-05-22,1.7592589855194092,-2.061854780689387 CMCSA,1989-05-23,1.7129629850387573,-2.631562542054222 CMCSA,1989-05-24,1.75,2.1621608455482555 CMCSA,1989-05-25,1.7037039995193481,-2.64548574175153 CMCSA,1989-05-26,1.7222219705581665,1.0869241983374245 CMCSA,1989-05-30,1.7592589855194092,2.150536666840863 CMCSA,1989-05-31,1.8148150444030762,3.1579238384429553 CMCSA,1989-06-01,1.8240740299224854,0.510188933465372 CMCSA,1989-06-02,1.8518520593643188,1.5228564732657324 CMCSA,1989-06-05,1.805556058883667,-2.499983745815193 CMCSA,1989-06-06,1.8425929546356201,2.051273654435981 CMCSA,1989-06-07,1.9537039995193481,6.030145974681678 CMCSA,1989-06-08,1.9259259700775146,-1.4218136139695359 CMCSA,1989-06-09,1.9074070453643799,-0.9615595303691493 CMCSA,1989-06-12,1.8703700304031372,-1.9417467840047387 CMCSA,1989-06-13,1.8518520593643188,-0.9900699186688233 CMCSA,1989-06-14,1.8333330154418945,-1.000028259751018 CMCSA,1989-06-15,1.805556058883667,-1.5151069840703468 CMCSA,1989-06-16,1.7962960004806519,-0.5128646301206685 CMCSA,1989-06-19,1.7962960004806519,0.0 CMCSA,1989-06-20,1.8148150444030762,1.0309572541200795 CMCSA,1989-06-21,1.805556058883667,-0.510188933465372 CMCSA,1989-06-22,1.8240740299224854,1.0256104177827297 CMCSA,1989-06-23,1.8518520593643188,1.5228564732657324 CMCSA,1989-06-26,1.861111044883728,0.499985162021388 CMCSA,1989-06-27,1.8981479406356812,1.9900422306218246 CMCSA,1989-06-28,1.8796299695968628,-0.9755810199186477 CMCSA,1989-06-29,1.7962960004806519,-4.433530559958254 CMCSA,1989-06-30,1.7592589855194092,-2.061854780689387 CMCSA,1989-07-03,1.7314809560775757,-1.5789619192214777 CMCSA,1989-07-05,1.7407410144805908,0.5348056743281981 CMCSA,1989-07-06,1.75,0.5318990844925819 CMCSA,1989-07-07,1.7685190439224243,1.05823108128138 CMCSA,1989-07-10,1.7407410144805908,-1.570694391858185 CMCSA,1989-07-11,1.8240740299224854,4.787215027892011 CMCSA,1989-07-12,1.8518520593643188,1.5228564732657324 CMCSA,1989-07-13,1.8148150444030762,-1.999998583793794 CMCSA,1989-07-14,1.805556058883667,-0.510188933465372 CMCSA,1989-07-17,1.805556058883667,0.0 CMCSA,1989-07-18,1.805556058883667,0.0 CMCSA,1989-07-19,1.8425929546356201,2.051273654435981 CMCSA,1989-07-20,1.8240740299224854,-1.0050469728837608 CMCSA,1989-07-21,1.8333330154418945,0.507599218426602 CMCSA,1989-07-24,1.7962960004806519,-2.020201166361235 CMCSA,1989-07-25,1.7962960004806519,0.0 CMCSA,1989-07-26,1.861111044883728,3.6082607980941317 CMCSA,1989-07-27,1.8981479406356812,1.9900422306218246 CMCSA,1989-07-28,1.9166669845581055,0.9756375425733266 CMCSA,1989-07-31,1.9166669845581055,0.0 CMCSA,1989-08-01,1.9166669845581055,0.0 CMCSA,1989-08-02,1.8703700304031372,-2.4154928596342606 CMCSA,1989-08-03,1.8518520593643188,-0.9900699186688233 CMCSA,1989-08-04,1.8425929546356201,-0.4999915993223025 CMCSA,1989-08-07,1.8981479406356812,3.0150438739220853 CMCSA,1989-08-08,1.944443941116333,2.4390090724513147 CMCSA,1989-08-09,1.9259259700775146,-0.9523530428029225 CMCSA,1989-08-10,1.9259259700775146,0.0 CMCSA,1989-08-11,1.9166669845581055,-0.4807550063327004 CMCSA,1989-08-14,1.9259259700775146,0.4830774252389869 CMCSA,1989-08-15,1.9537039995193481,1.4423207264148141 CMCSA,1989-08-16,1.9537039995193481,0.0 CMCSA,1989-08-17,1.944443941116333,-0.4739744815639102 CMCSA,1989-08-18,1.9351849555969238,-0.4761765214014613 CMCSA,1989-08-21,1.9259259700775146,-0.478454810876372 CMCSA,1989-08-22,1.9629629850387573,1.9230757327475034 CMCSA,1989-08-23,2.0,1.8867913069950948 CMCSA,1989-08-24,2.0833330154418945,4.166650772094727 CMCSA,1989-08-25,2.0740740299224854,-0.4444313727464899 CMCSA,1989-08-28,2.1203699111938477,2.2321228945281435 CMCSA,1989-08-29,2.09259295463562,-1.3100052218052882 CMCSA,1989-08-30,2.1018519401550293,0.4424647181812569 CMCSA,1989-08-31,2.1111109256744385,0.44051559210809277 CMCSA,1989-09-01,2.1203699111938477,0.4385835631280921 CMCSA,1989-09-05,2.1388890743255615,0.8733930355240282 CMCSA,1989-09-06,2.1111109256744385,-1.2987185256384648 CMCSA,1989-09-07,2.0833330154418945,-1.3157958634347766 CMCSA,1989-09-08,2.0462958812713623,-1.777782711453657 CMCSA,1989-09-11,2.0185189247131348,-1.3574262066622378 CMCSA,1989-09-12,2.0462958812713623,1.3761058278002114 CMCSA,1989-09-13,2.0185189247131348,-1.3574262066622378 CMCSA,1989-09-14,2.009258985519409,-0.45874918884110105 CMCSA,1989-09-15,1.9722219705581665,-1.8433171247791313 CMCSA,1989-09-18,1.9259259700775146,-2.347403140811244 CMCSA,1989-09-19,1.9351849555969238,0.4807550063326893 CMCSA,1989-09-20,1.9722219705581665,1.9138746843873733 CMCSA,1989-09-21,1.9537039995193481,-0.93893949642887 CMCSA,1989-09-22,1.9259259700775146,-1.4218136139695359 CMCSA,1989-09-25,1.9166669845581055,-0.4807550063327004 CMCSA,1989-09-26,1.944443941116333,1.4492322757169829 CMCSA,1989-09-27,1.9074070453643799,-1.9047551317262323 CMCSA,1989-09-28,1.9629629850387573,2.912642050337211 CMCSA,1989-09-29,2.0185189247131348,2.830208215733654 CMCSA,1989-10-02,2.037036895751953,0.9174038852001409 CMCSA,1989-10-03,2.055556058883667,0.9091226167937227 CMCSA,1989-10-04,2.1203699111938477,3.1531055565266364 CMCSA,1989-10-05,2.1203699111938477,0.0 CMCSA,1989-10-06,2.1759259700775146,2.620111641387468 CMCSA,1989-10-09,2.194443941116333,0.8510386517496693 CMCSA,1989-10-10,2.1203699111938477,-3.3755261884157894 CMCSA,1989-10-11,2.15740704536438,1.7467298500608797 CMCSA,1989-10-12,2.1388890743255615,-0.8583438660130449 CMCSA,1989-10-13,2.064815044403076,-3.463201098721891 CMCSA,1989-10-16,2.0,-3.139024222957154 CMCSA,1989-10-17,2.009258985519409,0.462949275970459 CMCSA,1989-10-18,2.027777910232544,0.9216793278815416 CMCSA,1989-10-19,2.0740740299224854,2.283096164344367 CMCSA,1989-10-20,2.1111109256744385,1.7857075117678978 CMCSA,1989-10-23,2.0833330154418945,-1.3157958634347766 CMCSA,1989-10-24,2.037036895751953,-2.222214084200147 CMCSA,1989-10-25,2.069443941116333,1.590891428228991 CMCSA,1989-10-26,2.0416669845581055,-1.342242522561088 CMCSA,1989-10-27,2.0,-2.040831578962121 CMCSA,1989-10-30,1.986111044883728,-0.6944477558135986 CMCSA,1989-10-31,1.986111044883728,0.0 CMCSA,1989-11-01,2.0138890743255615,1.398614116435759 CMCSA,1989-11-02,1.9722219705581665,-2.0689870310433567 CMCSA,1989-11-03,1.944443941116333,-1.408463644382374 CMCSA,1989-11-06,1.861111044883728,-4.2856929156189665 CMCSA,1989-11-07,1.805556058883667,-2.9850441301062625 CMCSA,1989-11-08,1.8333330154418945,1.5384156266741167 CMCSA,1989-11-09,1.75,-4.545437994079238 CMCSA,1989-11-10,1.7777780294418335,1.5873159681047744 CMCSA,1989-11-13,1.7777780294418335,0.0 CMCSA,1989-11-14,1.7777780294418335,0.0 CMCSA,1989-11-15,1.805556058883667,1.5625139349120465 CMCSA,1989-11-16,1.805556058883667,0.0 CMCSA,1989-11-17,1.819443941116333,0.7691748015429933 CMCSA,1989-11-20,1.8472219705581665,1.526731811522053 CMCSA,1989-11-21,1.819443941116333,-1.5037732272878856 CMCSA,1989-11-22,1.8333330154418945,0.7633691817424015 CMCSA,1989-11-24,1.861111044883728,1.5151655050044566 CMCSA,1989-11-27,1.861111044883728,0.0 CMCSA,1989-11-28,1.875,0.746272241758672 CMCSA,1989-11-29,1.805556058883667,-3.7036768595377634 CMCSA,1989-11-30,1.888888955116272,4.61535912012212 CMCSA,1989-12-01,1.888888955116272,0.0 CMCSA,1989-12-04,1.819443941116333,-3.6765006122694066 CMCSA,1989-12-05,1.819443941116333,0.0 CMCSA,1989-12-06,1.805556058883667,-0.763303662114756 CMCSA,1989-12-07,1.861111044883728,3.076890674577526 CMCSA,1989-12-08,1.8472219705581665,-0.7462786470341598 CMCSA,1989-12-11,1.8333330154418945,-0.751883386925889 CMCSA,1989-12-12,1.7916669845581055,-2.2726929877355695 CMCSA,1989-12-13,1.7777780294418335,-0.7751973573201454 CMCSA,1989-12-14,1.7916669845581055,0.781253614695232 CMCSA,1989-12-15,1.763888955116272,-1.5504013681808537 CMCSA,1989-12-18,1.7083330154418945,-3.1496279577710284 CMCSA,1989-12-19,1.7222219705581665,0.8130121580937288 CMCSA,1989-12-20,1.75,1.6129180742497917 CMCSA,1989-12-21,1.7083330154418945,-2.380970546177452 CMCSA,1989-12-22,1.7222219705581665,0.8130121580937288 CMCSA,1989-12-26,1.736111044883728,0.8064624980402613 CMCSA,1989-12-27,1.763888955116272,1.6000076904299831 CMCSA,1989-12-28,1.7777780294418335,0.7874120581840227 CMCSA,1989-12-29,1.861111044883728,4.687481455041853 CMCSA,1990-01-02,1.930556058883667,3.7313740193443135 CMCSA,1990-01-03,1.944443941116333,0.7193721295353894 CMCSA,1990-01-04,1.9027780294418335,-2.1428188693667582 CMCSA,1990-01-05,1.861111044883728,-2.1897974389754826 CMCSA,1990-01-08,1.875,0.746272241758672 CMCSA,1990-01-09,1.7916669845581055,-4.444427490234371 CMCSA,1990-01-10,1.736111044883728,-3.1007960828211445 CMCSA,1990-01-11,1.7222219705581665,-0.8000107116703292 CMCSA,1990-01-12,1.625,-5.64514750248234 CMCSA,1990-01-15,1.569443941116333,-3.4188343928410414 CMCSA,1990-01-16,1.638888955116272,4.424816470382709 CMCSA,1990-01-17,1.638888955116272,0.0 CMCSA,1990-01-18,1.5833330154418945,-3.3898538092494546 CMCSA,1990-01-19,1.6527780294418335,4.386001764799774 CMCSA,1990-01-22,1.5972219705581665,-3.361374479453183 CMCSA,1990-01-23,1.625,1.7391464651670185 CMCSA,1990-01-24,1.5833330154418945,-2.564122126652646 CMCSA,1990-01-25,1.5833330154418945,0.0 CMCSA,1990-01-26,1.5833330154418945,0.0 CMCSA,1990-01-29,1.5972219705581665,0.8771973413562506 CMCSA,1990-01-30,1.555556058883667,-2.6086487941271552 CMCSA,1990-01-31,1.638888955116272,5.357113024419591 CMCSA,1990-02-01,1.5972219705581665,-2.542392175383801 CMCSA,1990-02-02,1.555556058883667,-2.6086487941271552 CMCSA,1990-02-05,1.569443941116333,0.892792140363774 CMCSA,1990-02-06,1.5416669845581055,-1.769859746533542 CMCSA,1990-02-07,1.5416669845581055,0.0 CMCSA,1990-02-08,1.5972219705581665,3.6035659164086686 CMCSA,1990-02-09,1.625,1.7391464651670185 CMCSA,1990-02-12,1.638888955116272,0.8547049302321197 CMCSA,1990-02-13,1.680556058883667,2.5423994491706736 CMCSA,1990-02-14,1.680556058883667,0.0 CMCSA,1990-02-15,1.6527780294418335,-1.6529070419873726 CMCSA,1990-02-16,1.694443941116333,2.5209623393027902 CMCSA,1990-02-20,1.638888955116272,-3.2786558853909464 CMCSA,1990-02-21,1.611111044883728,-1.6949232677312964 CMCSA,1990-02-22,1.5416669845581055,-4.310321162911168 CMCSA,1990-02-23,1.4583330154418945,-5.405445530773778 CMCSA,1990-02-26,1.4166669845581055,-2.8570998834010264 CMCSA,1990-02-27,1.4583330154418945,2.9411309318248646 CMCSA,1990-02-28,1.513888955116272,3.809550979516385 CMCSA,1990-03-01,1.5277780294418335,0.9174434015535082 CMCSA,1990-03-02,1.555556058883667,1.8181979912345048 CMCSA,1990-03-05,1.5277780294418335,-1.7857298863126925 CMCSA,1990-03-06,1.5833330154418945,3.6363257573718277 CMCSA,1990-03-07,1.5972219705581665,0.8771973413562506 CMCSA,1990-03-08,1.694443941116333,6.086941724461203 CMCSA,1990-03-09,1.6666669845581055,-1.6392962838255642 CMCSA,1990-03-12,1.625,-2.5000185966456256 CMCSA,1990-03-13,1.5833330154418945,-2.564122126652646 CMCSA,1990-03-14,1.5972219705581665,0.8771973413562506 CMCSA,1990-03-15,1.638888955116272,2.60871596598089 CMCSA,1990-03-16,1.625,-0.8474616338656427 CMCSA,1990-03-19,1.569443941116333,-3.4188343928410414 CMCSA,1990-03-20,1.5277780294418335,-2.654820002354652 CMCSA,1990-03-21,1.555556058883667,1.8181979912345048 CMCSA,1990-03-22,1.5416669845581055,-0.8928687748822717 CMCSA,1990-03-23,1.5833330154418945,2.7026609054439765 CMCSA,1990-03-26,1.5972219705581665,0.8771973413562506 CMCSA,1990-03-27,1.5972219705581665,0.0 CMCSA,1990-03-28,1.555556058883667,-2.6086487941271552 CMCSA,1990-03-29,1.4722219705581665,-5.357189658938077 CMCSA,1990-03-30,1.486111044883728,0.9434089833814774 CMCSA,1990-04-02,1.4583330154418945,-1.8691758962067873 CMCSA,1990-04-03,1.4722219705581665,0.9523857012908366 CMCSA,1990-04-04,1.4166669845581055,-3.77354686392829 CMCSA,1990-04-05,1.430556058883667,0.9804050265132647 CMCSA,1990-04-06,1.388888955116272,-2.912650889047297 CMCSA,1990-04-09,1.430556058883667,3.0000313281997926 CMCSA,1990-04-10,1.4583330154418945,1.9416894840110777 CMCSA,1990-04-11,1.4583330154418945,0.0 CMCSA,1990-04-12,1.5,2.8571652782255486 CMCSA,1990-04-16,1.5,0.0 CMCSA,1990-04-17,1.513888955116272,0.9259303410847908 CMCSA,1990-04-18,1.5,-0.917435527178756 CMCSA,1990-04-19,1.444443941116333,-3.703737258911133 CMCSA,1990-04-20,1.375,-4.8076591371668975 CMCSA,1990-04-23,1.2916669845581055,-6.060582941228699 CMCSA,1990-04-24,1.319443941116333,2.150473526868879 CMCSA,1990-04-25,1.319443941116333,0.0 CMCSA,1990-04-26,1.3333330154418945,1.0526460346477862 CMCSA,1990-04-27,1.2916669845581055,-3.1249530613310483 CMCSA,1990-04-30,1.305556058883667,1.0752829089545113 CMCSA,1990-05-01,1.4027780294418335,7.446786363298519 CMCSA,1990-05-02,1.4027780294418335,0.0 CMCSA,1990-05-03,1.361111044883728,-2.9703191583835165 CMCSA,1990-05-04,1.3472219705581665,-1.0204218368346285 CMCSA,1990-05-07,1.3333330154418945,-1.0309329434790682 CMCSA,1990-05-08,1.319443941116333,-1.0416808227731722 CMCSA,1990-05-09,1.2916669845581055,-2.1052017211679708 CMCSA,1990-05-10,1.2916669845581055,0.0 CMCSA,1990-05-11,1.319443941116333,2.150473526868879 CMCSA,1990-05-14,1.305556058883667,-1.0525556865201846 CMCSA,1990-05-15,1.2916669845581055,-1.063843580752677 CMCSA,1990-05-16,1.305556058883667,1.0752829089545113 CMCSA,1990-05-17,1.3333330154418945,2.1275958522974925 CMCSA,1990-05-18,1.486111044883728,11.458354940022208 CMCSA,1990-05-21,1.625,9.345799265433662 CMCSA,1990-05-22,1.611111044883728,-0.8547049302321197 CMCSA,1990-05-23,1.611111044883728,0.0 CMCSA,1990-05-24,1.611111044883728,0.0 CMCSA,1990-05-25,1.5,-6.896547896966765 CMCSA,1990-05-29,1.5833330154418945,5.555534362792969 CMCSA,1990-05-30,1.5833330154418945,0.0 CMCSA,1990-05-31,1.5833330154418945,0.0 CMCSA,1990-06-01,1.5833330154418945,0.0 CMCSA,1990-06-04,1.555556058883667,-1.7543344506383063 CMCSA,1990-06-05,1.5972219705581665,2.6785220266764664 CMCSA,1990-06-06,1.6527780294418335,3.4782929303340593 CMCSA,1990-06-07,1.736111044883728,5.041996805223592 CMCSA,1990-06-08,1.6527780294418335,-4.799981872557901 CMCSA,1990-06-11,1.6527780294418335,0.0 CMCSA,1990-06-12,1.694443941116333,2.5209623393027902 CMCSA,1990-06-13,1.638888955116272,-3.2786558853909464 CMCSA,1990-06-14,1.625,-0.8474616338656427 CMCSA,1990-06-15,1.6527780294418335,1.7094171964205263 CMCSA,1990-06-18,1.611111044883728,-2.5210272532589895 CMCSA,1990-06-19,1.611111044883728,0.0 CMCSA,1990-06-20,1.611111044883728,0.0 CMCSA,1990-06-21,1.611111044883728,0.0 CMCSA,1990-06-22,1.5972219705581665,-0.8620805108169205 CMCSA,1990-06-25,1.5833330154418945,-0.8695695008138604 CMCSA,1990-06-26,1.5833330154418945,0.0 CMCSA,1990-06-27,1.5,-5.263138874081841 CMCSA,1990-06-28,1.513888955116272,0.9259303410847908 CMCSA,1990-06-29,1.5,-0.917435527178756 CMCSA,1990-07-02,1.513888955116272,0.9259303410847908 CMCSA,1990-07-03,1.5,-0.917435527178756 CMCSA,1990-07-05,1.4722219705581665,-1.8518686294555664 CMCSA,1990-07-06,1.5,1.8868098695268065 CMCSA,1990-07-09,1.5,0.0 CMCSA,1990-07-10,1.430556058883667,-4.629596074422205 CMCSA,1990-07-11,1.4583330154418945,1.9416894840110777 CMCSA,1990-07-12,1.5416669845581055,5.714330556451097 CMCSA,1990-07-13,1.569443941116333,1.8017481619864384 CMCSA,1990-07-16,1.5833330154418945,0.8849678514596837 CMCSA,1990-07-17,1.569443941116333,-0.8772048703655222 CMCSA,1990-07-18,1.555556058883667,-0.8848918950738471 CMCSA,1990-07-19,1.569443941116333,0.892792140363774 CMCSA,1990-07-20,1.513888955116272,-3.5397878538143357 CMCSA,1990-07-23,1.4722219705581665,-2.75231445591102 CMCSA,1990-07-24,1.4722219705581665,0.0 CMCSA,1990-07-25,1.4722219705581665,0.0 CMCSA,1990-07-26,1.5416669845581055,4.717020625198942 CMCSA,1990-07-27,1.4722219705581665,-4.5045405198090975 CMCSA,1990-07-30,1.4166669845581055,-3.77354686392829 CMCSA,1990-07-31,1.4027780294418335,-0.980396611741774 CMCSA,1990-08-01,1.4583330154418945,3.9603547271243267 CMCSA,1990-08-02,1.4166669845581055,-2.8570998834010264 CMCSA,1990-08-03,1.375,-2.9411982499968015 CMCSA,1990-08-06,1.2916669845581055,-6.060582941228699 CMCSA,1990-08-07,1.2916669845581055,0.0 CMCSA,1990-08-08,1.305556058883667,1.0752829089545113 CMCSA,1990-08-09,1.305556058883667,0.0 CMCSA,1990-08-10,1.2777780294418335,-2.1276780305845677 CMCSA,1990-08-13,1.25,-2.173932310760396 CMCSA,1990-08-14,1.25,0.0 CMCSA,1990-08-15,1.25,0.0 CMCSA,1990-08-16,1.180556058883667,-5.555515289306645 CMCSA,1990-08-17,1.138888955116272,-3.5294472849341396 CMCSA,1990-08-20,1.1666669845581055,2.4390463457429457 CMCSA,1990-08-21,1.1527780294418335,-1.1904815427285498 CMCSA,1990-08-22,1.125,-2.409659859260449 CMCSA,1990-08-23,1.0972219705581665,-2.469158172607422 CMCSA,1990-08-24,1.111111044883728,1.2658399757066396 CMCSA,1990-08-27,1.2083330154418945,8.749977871774316 CMCSA,1990-08-28,1.2222219705581665,1.1494310706384736 CMCSA,1990-08-29,1.2083330154418945,-1.1363692889540422 CMCSA,1990-08-30,1.180556058883667,-2.2987832164851785 CMCSA,1990-08-31,1.194443941116333,1.1763848169817903 CMCSA,1990-09-04,1.194443941116333,0.0 CMCSA,1990-09-05,1.2083330154418945,1.1628067126014052 CMCSA,1990-09-06,1.2083330154418945,0.0 CMCSA,1990-09-07,1.2222219705581665,1.1494310706384736 CMCSA,1990-09-10,1.25,2.272748331397434 CMCSA,1990-09-11,1.25,0.0 CMCSA,1990-09-12,1.25,0.0 CMCSA,1990-09-13,1.25,0.0 CMCSA,1990-09-14,1.263888955116272,1.111116409301749 CMCSA,1990-09-17,1.263888955116272,0.0 CMCSA,1990-09-18,1.263888955116272,0.0 CMCSA,1990-09-19,1.263888955116272,0.0 CMCSA,1990-09-20,1.180556058883667,-6.593371664122083 CMCSA,1990-09-21,1.2083330154418945,2.3528706112010855 CMCSA,1990-09-24,1.1527780294418335,-4.597655223361108 CMCSA,1990-09-25,1.1666669845581055,1.2048247591079475 CMCSA,1990-09-26,1.138888955116272,-2.380973303393419 CMCSA,1990-09-27,1.0833330154418945,-4.878082224329372 CMCSA,1990-09-28,1.0416669845581055,-3.8460962870953797 CMCSA,1990-10-01,1.125,7.99996704102568 CMCSA,1990-10-02,1.0972219705581665,-2.469158172607422 CMCSA,1990-10-03,1.0833330154418945,-1.2658291110600461 CMCSA,1990-10-04,1.0277780294418335,-5.128154058648349 CMCSA,1990-10-05,1.055556058883667,2.702726527139254 CMCSA,1990-10-08,1.069443941116333,1.3156934788810304 CMCSA,1990-10-09,1.013888955116272,-5.194754382550459 CMCSA,1990-10-10,0.9444440007209778,-6.849364917613709 CMCSA,1990-10-11,0.9027780294418335,-4.411693149338336 CMCSA,1990-10-12,0.9305559992790222,3.0769434934480255 CMCSA,1990-10-15,0.9444440007209778,1.4924412343497506 CMCSA,1990-10-16,0.9166669845581055,-2.9410972108105615 CMCSA,1990-10-17,0.9166669845581055,0.0 CMCSA,1990-10-18,0.9583330154418945,4.545383611025855 CMCSA,1990-10-19,1.013888955116272,5.797143454226106 CMCSA,1990-10-22,1.0972219705581665,8.21914619163968 CMCSA,1990-10-23,1.0972219705581665,0.0 CMCSA,1990-10-24,1.125,2.531669086766697 CMCSA,1990-10-25,1.0833330154418945,-3.703731960720491 CMCSA,1990-10-26,1.055556058883667,-2.5640275116047495 CMCSA,1990-10-29,1.055556058883667,0.0 CMCSA,1990-10-30,1.055556058883667,0.0 CMCSA,1990-10-31,1.0972219705581665,3.9472950132619644 CMCSA,1990-11-01,1.0833330154418945,-1.2658291110600461 CMCSA,1990-11-02,1.0972219705581665,1.282057771552969 CMCSA,1990-11-05,1.138888955116272,3.797498197826754 CMCSA,1990-11-06,1.125,-1.2195179392932132 CMCSA,1990-11-07,1.0833330154418945,-3.703731960720491 CMCSA,1990-11-08,1.0416669845581055,-3.8460962870953797 CMCSA,1990-11-09,1.0972219705581665,5.333277028418881 CMCSA,1990-11-12,1.1666669845581055,6.329167284593451 CMCSA,1990-11-13,1.194443941116333,2.3808813419665453 CMCSA,1990-11-14,1.2083330154418945,1.1628067126014052 CMCSA,1990-11-15,1.1666669845581055,-3.4482241527226343 CMCSA,1990-11-16,1.1666669845581055,0.0 CMCSA,1990-11-19,1.180556058883667,1.190491760664858 CMCSA,1990-11-20,1.111111044883728,-5.882398677925227 CMCSA,1990-11-21,1.111111044883728,0.0 CMCSA,1990-11-23,1.0833330154418945,-2.50002279877799 CMCSA,1990-11-26,1.1666669845581055,7.692368637193137 CMCSA,1990-11-27,1.1666669845581055,0.0 CMCSA,1990-11-28,1.2083330154418945,3.5713731026314033 CMCSA,1990-11-29,1.180556058883667,-2.2987832164851785 CMCSA,1990-11-30,1.236111044883728,4.70583210191593 CMCSA,1990-12-03,1.236111044883728,0.0 CMCSA,1990-12-04,1.25,1.1236009235382483 CMCSA,1990-12-05,1.2777780294418335,2.222242355346671 CMCSA,1990-12-06,1.319443941116333,3.260809836642764 CMCSA,1990-12-07,1.3333330154418945,1.0526460346477862 CMCSA,1990-12-10,1.388888955116272,4.166696468996167 CMCSA,1990-12-11,1.4027780294418335,1.0000133037560754 CMCSA,1990-12-12,1.388888955116272,-0.9901120515187989 CMCSA,1990-12-13,1.319443941116333,-5.000040769575087 CMCSA,1990-12-14,1.319443941116333,0.0 CMCSA,1990-12-17,1.2916669845581055,-2.1052017211679708 CMCSA,1990-12-18,1.319443941116333,2.150473526868879 CMCSA,1990-12-19,1.375,4.2105660689656155 CMCSA,1990-12-20,1.375,0.0 CMCSA,1990-12-21,1.4027780294418335,2.020220323042432 CMCSA,1990-12-24,1.4166669845581055,0.9901035534323643 CMCSA,1990-12-26,1.388888955116272,-1.9608016382550275 CMCSA,1990-12-27,1.3472219705581665,-3.000022745131359 CMCSA,1990-12-28,1.4027780294418335,4.123749470968741 CMCSA,1990-12-31,1.4583330154418945,3.9603547271243267 CMCSA,1991-01-02,1.4166669845581055,-2.8570998834010264 CMCSA,1991-01-03,1.361111044883728,-3.9215948617385754 CMCSA,1991-01-04,1.375,1.0204130786006793 CMCSA,1991-01-07,1.3472219705581665,-2.020220323042432 CMCSA,1991-01-08,1.263888955116272,-6.185544569716961 CMCSA,1991-01-09,1.236111044883728,-2.197812562575052 CMCSA,1991-01-10,1.263888955116272,2.2472018470765187 CMCSA,1991-01-11,1.2777780294418335,1.0989157132308192 CMCSA,1991-01-14,1.2916669845581055,1.08696149066978 CMCSA,1991-01-15,1.4027780294418335,8.602143293283948 CMCSA,1991-01-16,1.430556058883667,1.9802156049511632 CMCSA,1991-01-17,1.555556058883667,8.737861003332071 CMCSA,1991-01-18,1.5416669845581055,-0.8928687748822717 CMCSA,1991-01-21,1.5,-2.702722765386889 CMCSA,1991-01-22,1.5,0.0 CMCSA,1991-01-23,1.555556058883667,3.703737258911133 CMCSA,1991-01-24,1.5972219705581665,2.6785220266764664 CMCSA,1991-01-25,1.625,1.7391464651670185 CMCSA,1991-01-28,1.6666669845581055,2.564122126652646 CMCSA,1991-01-29,1.638888955116272,-1.6666814486157477 CMCSA,1991-01-30,1.680556058883667,2.5423994491706736 CMCSA,1991-01-31,1.6666669845581055,-0.8264570677152805 CMCSA,1991-02-01,1.6666669845581055,0.0 CMCSA,1991-02-04,1.694443941116333,1.666617075611665 CMCSA,1991-02-05,1.7222219705581665,1.6393596015653822 CMCSA,1991-02-06,1.75,1.6129180742497917 CMCSA,1991-02-07,1.680556058883667,-3.968225206647602 CMCSA,1991-02-08,1.6527780294418335,-1.6529070419873726 CMCSA,1991-02-11,1.7222219705581665,4.201649579029398 CMCSA,1991-02-12,1.736111044883728,0.8064624980402613 CMCSA,1991-02-13,1.75,0.8000038452149916 CMCSA,1991-02-14,1.6527780294418335,-5.555541174752376 CMCSA,1991-02-15,1.7083330154418945,3.361309565496984 CMCSA,1991-02-19,1.6666669845581055,-2.4389876275388467 CMCSA,1991-02-20,1.638888955116272,-1.6666814486157477 CMCSA,1991-02-21,1.611111044883728,-1.6949232677312964 CMCSA,1991-02-22,1.5833330154418945,-1.7241536224362641 CMCSA,1991-02-25,1.555556058883667,-1.7543344506383063 CMCSA,1991-02-26,1.5416669845581055,-0.8928687748822717 CMCSA,1991-02-27,1.555556058883667,0.9009127434575381 CMCSA,1991-02-28,1.569443941116333,0.892792140363774 CMCSA,1991-03-01,1.625,3.5398562145616097 CMCSA,1991-03-04,1.625,0.0 CMCSA,1991-03-05,1.7083330154418945,5.128185565655041 CMCSA,1991-03-06,1.694443941116333,-0.8130191361997885 CMCSA,1991-03-07,1.6666669845581055,-1.6392962838255642 CMCSA,1991-03-08,1.6666669845581055,0.0 CMCSA,1991-03-11,1.611111044883728,-3.3333557446754924 CMCSA,1991-03-12,1.611111044883728,0.0 CMCSA,1991-03-13,1.638888955116272,1.724146223238665 CMCSA,1991-03-14,1.625,-0.8474616338656427 CMCSA,1991-03-15,1.7083330154418945,5.128185565655041 CMCSA,1991-03-18,1.694443941116333,-0.8130191361997885 CMCSA,1991-03-19,1.680556058883667,-0.8196129653906592 CMCSA,1991-03-20,1.6666669845581055,-0.8264570677152805 CMCSA,1991-03-21,1.736111044883728,4.166642824813294 CMCSA,1991-03-22,1.763888955116272,1.6000076904299831 CMCSA,1991-03-25,1.763888955116272,0.0 CMCSA,1991-03-26,1.736111044883728,-1.5748105997246742 CMCSA,1991-03-27,1.763888955116272,1.6000076904299831 CMCSA,1991-03-28,1.763888955116272,0.0 CMCSA,1991-04-01,1.763888955116272,0.0 CMCSA,1991-04-02,1.805556058883667,2.362229416230366 CMCSA,1991-04-03,1.861111044883728,3.076890674577526 CMCSA,1991-04-04,1.9166669845581055,2.9850953723101536 CMCSA,1991-04-05,1.9166669845581055,0.0 CMCSA,1991-04-08,1.944443941116333,1.4492322757169829 CMCSA,1991-04-09,1.888888955116272,-2.857114305294195 CMCSA,1991-04-10,1.8472219705581665,-2.205899105145681 CMCSA,1991-04-11,1.875,1.5037732272878968 CMCSA,1991-04-12,1.861111044883728,-0.7407442728678437 CMCSA,1991-04-15,1.8333330154418945,-1.4925508887928207 CMCSA,1991-04-16,1.9027780294418335,3.787910511348125 CMCSA,1991-04-17,1.9166669845581055,0.7299303913208544 CMCSA,1991-04-18,1.930556058883667,0.7246472359288658 CMCSA,1991-04-19,1.9166669845581055,-0.7194338782160359 CMCSA,1991-04-22,1.861111044883728,-2.8985702848732475 CMCSA,1991-04-23,1.888888955116272,1.492544483517344 CMCSA,1991-04-24,1.861111044883728,-1.4705951960439112 CMCSA,1991-04-25,1.875,0.746272241758672 CMCSA,1991-04-26,1.8472219705581665,-1.481494903564451 CMCSA,1991-04-29,1.8333330154418945,-0.751883386925889 CMCSA,1991-04-30,1.861111044883728,1.5151655050044566 CMCSA,1991-05-01,1.861111044883728,0.0 CMCSA,1991-05-02,1.888888955116272,1.492544483517344 CMCSA,1991-05-03,1.875,-0.7352975980219556 CMCSA,1991-05-06,1.875,0.0 CMCSA,1991-05-07,1.8333330154418945,-2.2222391764322946 CMCSA,1991-05-08,1.875,2.2727450063436683 CMCSA,1991-05-09,1.888888955116272,0.7407442728678326 CMCSA,1991-05-10,1.888888955116272,0.0 CMCSA,1991-05-13,1.888888955116272,0.0 CMCSA,1991-05-14,1.875,-0.7352975980219556 CMCSA,1991-05-15,1.819443941116333,-2.962989807128902 CMCSA,1991-05-16,1.805556058883667,-0.763303662114756 CMCSA,1991-05-17,1.8472219705581665,2.3076498494464026 CMCSA,1991-05-20,1.8333330154418945,-0.751883386925889 CMCSA,1991-05-21,1.819443941116333,-0.7575860036652338 CMCSA,1991-05-22,1.819443941116333,0.0 CMCSA,1991-05-23,1.805556058883667,-0.763303662114756 CMCSA,1991-05-24,1.8333330154418945,1.5384156266741167 CMCSA,1991-05-28,1.8472219705581665,0.7575795013392117 CMCSA,1991-05-29,1.8333330154418945,-0.751883386925889 CMCSA,1991-05-30,1.819443941116333,-0.7575860036652338 CMCSA,1991-05-31,1.819443941116333,0.0 CMCSA,1991-06-03,1.805556058883667,-0.763303662114756 CMCSA,1991-06-04,1.8333330154418945,1.5384156266741167 CMCSA,1991-06-05,1.805556058883667,-1.5151069840703468 CMCSA,1991-06-06,1.7916669845581055,-0.7692408251311122 CMCSA,1991-06-07,1.763888955116272,-1.5504013681808537 CMCSA,1991-06-10,1.7083330154418945,-3.1496279577710284 CMCSA,1991-06-11,1.763888955116272,3.2520556104810083 CMCSA,1991-06-12,1.75,-0.7874052998623426 CMCSA,1991-06-13,1.7222219705581665,-1.5873159681047744 CMCSA,1991-06-14,1.736111044883728,0.8064624980402613 CMCSA,1991-06-17,1.680556058883667,-3.1999673156725805 CMCSA,1991-06-18,1.6666669845581055,-0.8264570677152805 CMCSA,1991-06-19,1.625,-2.5000185966456256 CMCSA,1991-06-20,1.611111044883728,-0.8547049302321197 CMCSA,1991-06-21,1.6527780294418335,2.5862267340555967 CMCSA,1991-06-24,1.5972219705581665,-3.361374479453183 CMCSA,1991-06-25,1.5277780294418335,-4.347795259294173 CMCSA,1991-06-26,1.5277780294418335,0.0 CMCSA,1991-06-27,1.638888955116272,7.272713937052244 CMCSA,1991-06-28,1.5972219705581665,-2.542392175383801 CMCSA,1991-07-01,1.611111044883728,0.8695769643531692 CMCSA,1991-07-02,1.611111044883728,0.0 CMCSA,1991-07-03,1.5972219705581665,-0.8620805108169205 CMCSA,1991-07-05,1.555556058883667,-2.6086487941271552 CMCSA,1991-07-08,1.5416669845581055,-0.8928687748822717 CMCSA,1991-07-09,1.569443941116333,1.8017481619864384 CMCSA,1991-07-10,1.569443941116333,0.0 CMCSA,1991-07-11,1.5972219705581665,1.7699281072808049 CMCSA,1991-07-12,1.625,1.7391464651670185 CMCSA,1991-07-15,1.6666669845581055,2.564122126652646 CMCSA,1991-07-16,1.6666669845581055,0.0 CMCSA,1991-07-17,1.638888955116272,-1.6666814486157477 CMCSA,1991-07-18,1.611111044883728,-1.6949232677312964 CMCSA,1991-07-19,1.625,0.8620731116193436 CMCSA,1991-07-22,1.5972219705581665,-1.7094171964205263 CMCSA,1991-07-23,1.5833330154418945,-0.8695695008138604 CMCSA,1991-07-24,1.5972219705581665,0.8771973413562506 CMCSA,1991-07-25,1.5833330154418945,-0.8695695008138604 CMCSA,1991-07-26,1.569443941116333,-0.8772048703655222 CMCSA,1991-07-29,1.5277780294418335,-2.654820002354652 CMCSA,1991-07-30,1.569443941116333,2.72722286036029 CMCSA,1991-07-31,1.569443941116333,0.0 CMCSA,1991-08-01,1.5416669845581055,-1.769859746533542 CMCSA,1991-08-02,1.5416669845581055,0.0 CMCSA,1991-08-05,1.5277780294418335,-0.9009050109646699 CMCSA,1991-08-06,1.5277780294418335,0.0 CMCSA,1991-08-07,1.5416669845581055,0.909095094222967 CMCSA,1991-08-08,1.555556058883667,0.9009127434575381 CMCSA,1991-08-09,1.5416669845581055,-0.8928687748822717 CMCSA,1991-08-12,1.5277780294418335,-0.9009050109646699 CMCSA,1991-08-13,1.5277780294418335,0.0 CMCSA,1991-08-14,1.5277780294418335,0.0 CMCSA,1991-08-15,1.513888955116272,-0.9091028970115378 CMCSA,1991-08-16,1.486111044883728,-1.834871054357523 CMCSA,1991-08-19,1.430556058883667,-3.7382795983733286 CMCSA,1991-08-20,1.4166669845581055,-0.970886407373639 CMCSA,1991-08-21,1.4583330154418945,2.9411309318248646 CMCSA,1991-08-22,1.486111044883728,1.904779576934712 CMCSA,1991-08-23,1.5277780294418335,2.8037598335301617 CMCSA,1991-08-26,1.5277780294418335,0.0 CMCSA,1991-08-27,1.5277780294418335,0.0 CMCSA,1991-08-28,1.5,-1.8181979912345048 CMCSA,1991-08-29,1.5277780294418335,1.8518686294555664 CMCSA,1991-08-30,1.5277780294418335,0.0 CMCSA,1991-09-03,1.5416669845581055,0.909095094222967 CMCSA,1991-09-04,1.5416669845581055,0.0 CMCSA,1991-09-05,1.5277780294418335,-0.9009050109646699 CMCSA,1991-09-06,1.5416669845581055,0.909095094222967 CMCSA,1991-09-09,1.555556058883667,0.9009127434575381 CMCSA,1991-09-10,1.5416669845581055,-0.8928687748822717 CMCSA,1991-09-11,1.5833330154418945,2.7026609054439765 CMCSA,1991-09-12,1.6666669845581055,5.263199106156025 CMCSA,1991-09-13,1.6666669845581055,0.0 CMCSA,1991-09-16,1.680556058883667,0.8333443005858809 CMCSA,1991-09-17,1.6527780294418335,-1.6529070419873726 CMCSA,1991-09-18,1.6666669845581055,0.8403400135323924 CMCSA,1991-09-19,1.680556058883667,0.8333443005858809 CMCSA,1991-09-20,1.805556058883667,7.4380143012327204 CMCSA,1991-09-23,2.0,10.769199890506487 CMCSA,1991-09-24,1.9027780294418335,-4.861098527908325 CMCSA,1991-09-25,1.805556058883667,-5.1094751491683965 CMCSA,1991-09-26,1.7916669845581055,-0.7692408251311122 CMCSA,1991-09-27,1.7777780294418335,-0.7751973573201454 CMCSA,1991-09-30,1.7777780294418335,0.0 CMCSA,1991-10-01,1.7777780294418335,0.0 CMCSA,1991-10-02,1.75,-1.5625139349120465 CMCSA,1991-10-03,1.7777780294418335,1.5873159681047744 CMCSA,1991-10-04,1.7916669845581055,0.781253614695232 CMCSA,1991-10-07,1.7222219705581665,-3.876000093681853 CMCSA,1991-10-08,1.7777780294418335,3.2258361484995612 CMCSA,1991-10-09,1.7222219705581665,-3.125027869824104 CMCSA,1991-10-10,1.805556058883667,4.838754222749353 CMCSA,1991-10-11,1.7777780294418335,-1.5384750479034093 CMCSA,1991-10-14,1.8333330154418945,3.1249675201298066 CMCSA,1991-10-15,1.930556058883667,5.303076016352559 CMCSA,1991-10-16,1.930556058883667,0.0 CMCSA,1991-10-17,1.9166669845581055,-0.7194338782160359 CMCSA,1991-10-18,1.888888955116272,-1.4492882522436634 CMCSA,1991-10-21,1.8333330154418945,-2.9411967031676367 CMCSA,1991-10-22,1.819443941116333,-0.7575860036652338 CMCSA,1991-10-23,1.875,3.0534636230440837 CMCSA,1991-10-24,1.8333330154418945,-2.2222391764322946 CMCSA,1991-10-25,1.7916669845581055,-2.2726929877355695 CMCSA,1991-10-28,1.7916669845581055,0.0 CMCSA,1991-10-29,1.7916669845581055,0.0 CMCSA,1991-10-30,1.8333330154418945,2.3255454971764955 CMCSA,1991-10-31,1.8333330154418945,0.0 CMCSA,1991-11-01,1.861111044883728,1.5151655050044566 CMCSA,1991-11-04,1.8472219705581665,-0.7462786470341598 CMCSA,1991-11-05,1.861111044883728,0.7518898403619856 CMCSA,1991-11-06,1.861111044883728,0.0 CMCSA,1991-11-07,1.8472219705581665,-0.7462786470341598 CMCSA,1991-11-08,1.8472219705581665,0.0 CMCSA,1991-11-11,1.875,1.5037732272878968 CMCSA,1991-11-12,1.9166669845581055,2.2222391764322946 CMCSA,1991-11-13,1.986111044883728,3.623167763889512 CMCSA,1991-11-14,2.0,0.6993040571447562 CMCSA,1991-11-15,1.819443941116333,-9.02780294418335 CMCSA,1991-11-18,1.8472219705581665,1.526731811522053 CMCSA,1991-11-19,1.763888955116272,-4.511261600938743 CMCSA,1991-11-20,1.805556058883667,2.362229416230366 CMCSA,1991-11-21,1.736111044883728,-3.8461843185791267 CMCSA,1991-11-22,1.75,0.8000038452149916 CMCSA,1991-11-25,1.75,0.0 CMCSA,1991-11-26,1.75,0.0 CMCSA,1991-11-27,1.736111044883728,-0.7936545780726889 CMCSA,1991-11-29,1.7222219705581665,-0.8000107116703292 CMCSA,1991-12-02,1.736111044883728,0.8064624980402613 CMCSA,1991-12-03,1.75,0.8000038452149916 CMCSA,1991-12-04,1.7222219705581665,-1.5873159681047744 CMCSA,1991-12-05,1.6666669845581055,-3.2257738520230284 CMCSA,1991-12-06,1.625,-2.5000185966456256 CMCSA,1991-12-09,1.638888955116272,0.8547049302321197 CMCSA,1991-12-10,1.638888955116272,0.0 CMCSA,1991-12-11,1.625,-0.8474616338656427 CMCSA,1991-12-12,1.7222219705581665,5.982890495887161 CMCSA,1991-12-13,1.7916669845581055,4.032291724709092 CMCSA,1991-12-16,1.7777780294418335,-0.7751973573201454 CMCSA,1991-12-17,1.763888955116272,-0.7812603202168145 CMCSA,1991-12-18,1.7222219705581665,-2.362222657908697 CMCSA,1991-12-19,1.680556058883667,-2.419311353982767 CMCSA,1991-12-20,1.6666669845581055,-0.8264570677152805 CMCSA,1991-12-23,1.6527780294418335,-0.8333371480298668 CMCSA,1991-12-24,1.7916669845581055,8.403364072014963 CMCSA,1991-12-26,1.819443941116333,1.5503414863157872 CMCSA,1991-12-27,1.8472219705581665,1.526731811522053 CMCSA,1991-12-30,1.888888955116272,2.2556566142137857 CMCSA,1991-12-31,1.861111044883728,-1.4705951960439112 CMCSA,1992-01-02,1.8333330154418945,-1.4925508887928207 CMCSA,1992-01-03,1.819443941116333,-0.7575860036652338 CMCSA,1992-01-06,1.8333330154418945,0.7633691817424015 CMCSA,1992-01-07,1.875,2.2727450063436683 CMCSA,1992-01-08,1.9166669845581055,2.2222391764322946 CMCSA,1992-01-09,1.930556058883667,0.7246472359288658 CMCSA,1992-01-10,1.9583330154418945,1.4388060077514364 CMCSA,1992-01-13,1.944443941116333,-0.7092294423901913 CMCSA,1992-01-14,2.027777910232544,4.285748092504416 CMCSA,1992-01-15,1.9722219705581665,-2.7397447912827055 CMCSA,1992-01-16,1.9722219705581665,0.0 CMCSA,1992-01-17,1.875,-4.929565333391517 CMCSA,1992-01-20,1.861111044883728,-0.7407442728678437 CMCSA,1992-01-21,1.805556058883667,-2.9850441301062625 CMCSA,1992-01-22,1.861111044883728,3.076890674577526 CMCSA,1992-01-23,1.8333330154418945,-1.4925508887928207 CMCSA,1992-01-24,1.805556058883667,-1.5151069840703468 CMCSA,1992-01-27,1.805556058883667,0.0 CMCSA,1992-01-28,1.861111044883728,3.076890674577526 CMCSA,1992-01-29,1.8472219705581665,-0.7462786470341598 CMCSA,1992-01-30,1.819443941116333,-1.5037732272878856 CMCSA,1992-01-31,1.75,-3.8167672851588508 CMCSA,1992-02-03,1.75,0.0 CMCSA,1992-02-04,1.7222219705581665,-1.5873159681047744 CMCSA,1992-02-05,1.736111044883728,0.8064624980402613 CMCSA,1992-02-06,1.680556058883667,-3.1999673156725805 CMCSA,1992-02-07,1.6527780294418335,-1.6529070419873726 CMCSA,1992-02-10,1.680556058883667,1.680687239726586 CMCSA,1992-02-11,1.7222219705581665,2.4792931752706027 CMCSA,1992-02-12,1.805556058883667,4.838754222749353 CMCSA,1992-02-13,1.763888955116272,-2.3077158730345326 CMCSA,1992-02-14,1.75,-0.7874052998623426 CMCSA,1992-02-18,1.7083330154418945,-2.380970546177452 CMCSA,1992-02-19,1.75,2.4390434523872573 CMCSA,1992-02-20,1.805556058883667,3.1746319362095488 CMCSA,1992-02-21,1.763888955116272,-2.3077158730345326 CMCSA,1992-02-24,1.763888955116272,0.0 CMCSA,1992-02-25,1.763888955116272,0.0 CMCSA,1992-02-26,1.7777780294418335,0.7874120581840227 CMCSA,1992-02-27,1.7777780294418335,0.0 CMCSA,1992-02-28,1.7777780294418335,0.0 CMCSA,1992-03-02,1.75,-1.5625139349120465 CMCSA,1992-03-03,1.763888955116272,0.7936545780726778 CMCSA,1992-03-04,1.763888955116272,0.0 CMCSA,1992-03-05,1.763888955116272,0.0 CMCSA,1992-03-06,1.763888955116272,0.0 CMCSA,1992-03-09,1.736111044883728,-1.5748105997246742 CMCSA,1992-03-10,1.7083330154418945,-1.6000145568853208 CMCSA,1992-03-11,1.6666669845581055,-2.4389876275388467 CMCSA,1992-03-12,1.6666669845581055,0.0 CMCSA,1992-03-13,1.6666669845581055,0.0 CMCSA,1992-03-16,1.6666669845581055,0.0 CMCSA,1992-03-17,1.638888955116272,-1.6666814486157477 CMCSA,1992-03-18,1.694443941116333,3.3897956189545386 CMCSA,1992-03-19,1.736111044883728,2.459042920000276 CMCSA,1992-03-20,1.7083330154418945,-1.6000145568853208 CMCSA,1992-03-23,1.7083330154418945,0.0 CMCSA,1992-03-24,1.6666669845581055,-2.4389876275388467 CMCSA,1992-03-25,1.6666669845581055,0.0 CMCSA,1992-03-26,1.6666669845581055,0.0 CMCSA,1992-03-27,1.611111044883728,-3.3333557446754924 CMCSA,1992-03-30,1.5833330154418945,-1.7241536224362641 CMCSA,1992-03-31,1.5972219705581665,0.8771973413562506 CMCSA,1992-04-01,1.569443941116333,-1.7391464651670296 CMCSA,1992-04-02,1.680556058883667,7.079712429123197 CMCSA,1992-04-03,1.7083330154418945,1.6528432009985217 CMCSA,1992-04-06,1.7222219705581665,0.8130121580937288 CMCSA,1992-04-07,1.694443941116333,-1.6129180742497806 CMCSA,1992-04-08,1.625,-4.098332168521434 CMCSA,1992-04-09,1.7222219705581665,5.982890495887161 CMCSA,1992-04-10,1.680556058883667,-2.419311353982767 CMCSA,1992-04-13,1.7083330154418945,1.6528432009985217 CMCSA,1992-04-14,1.7222219705581665,0.8130121580937288 CMCSA,1992-04-15,1.763888955116272,2.419373650459322 CMCSA,1992-04-16,1.75,-0.7874052998623426 CMCSA,1992-04-20,1.6527780294418335,-5.555541174752376 CMCSA,1992-04-21,1.6666669845581055,0.8403400135323924 CMCSA,1992-04-22,1.7083330154418945,2.499961376197546 CMCSA,1992-04-23,1.6666669845581055,-2.4389876275388467 CMCSA,1992-04-24,1.680556058883667,0.8333443005858809 CMCSA,1992-04-27,1.694443941116333,0.8263861332832523 CMCSA,1992-04-28,1.694443941116333,0.0 CMCSA,1992-04-29,1.680556058883667,-0.8196129653906592 CMCSA,1992-04-30,1.694443941116333,0.8263861332832523 CMCSA,1992-05-01,1.694443941116333,0.0 CMCSA,1992-05-04,1.694443941116333,0.0 CMCSA,1992-05-05,1.736111044883728,2.459042920000276 CMCSA,1992-05-06,1.736111044883728,0.0 CMCSA,1992-05-07,1.763888955116272,1.6000076904299831 CMCSA,1992-05-08,1.736111044883728,-1.5748105997246742 CMCSA,1992-05-11,1.75,0.8000038452149916 CMCSA,1992-05-12,1.7777780294418335,1.5873159681047744 CMCSA,1992-05-13,1.7777780294418335,0.0 CMCSA,1992-05-14,1.736111044883728,-2.3437675496072785 CMCSA,1992-05-15,1.736111044883728,0.0 CMCSA,1992-05-18,1.736111044883728,0.0 CMCSA,1992-05-19,1.75,0.8000038452149916 CMCSA,1992-05-20,1.7916669845581055,2.380970546177452 CMCSA,1992-05-21,1.805556058883667,0.7752040108607083 CMCSA,1992-05-22,1.888888955116272,4.61535912012212 CMCSA,1992-05-26,1.875,-0.7352975980219556 CMCSA,1992-05-27,1.8472219705581665,-1.481494903564451 CMCSA,1992-05-28,1.8472219705581665,0.0 CMCSA,1992-05-29,1.875,1.5037732272878968 CMCSA,1992-06-01,1.888888955116272,0.7407442728678326 CMCSA,1992-06-02,1.875,-0.7352975980219556 CMCSA,1992-06-03,1.888888955116272,0.7407442728678326 CMCSA,1992-06-04,1.888888955116272,0.0 CMCSA,1992-06-05,1.875,-0.7352975980219556 CMCSA,1992-06-08,1.888888955116272,0.7407442728678326 CMCSA,1992-06-09,1.861111044883728,-1.4705951960439112 CMCSA,1992-06-10,1.7916669845581055,-3.7313227771404223 CMCSA,1992-06-11,1.7222219705581665,-3.876000093681853 CMCSA,1992-06-12,1.7916669845581055,4.032291724709092 CMCSA,1992-06-15,1.7916669845581055,0.0 CMCSA,1992-06-16,1.805556058883667,0.7752040108607083 CMCSA,1992-06-17,1.7916669845581055,-0.7692408251311122 CMCSA,1992-06-18,1.7916669845581055,0.0 CMCSA,1992-06-19,1.888888955116272,5.42634157999764 CMCSA,1992-06-22,1.9722219705581665,4.411747721652848 CMCSA,1992-06-23,1.9722219705581665,0.0 CMCSA,1992-06-24,1.9722219705581665,0.0 CMCSA,1992-06-25,1.9722219705581665,0.0 CMCSA,1992-06-26,1.9027780294418335,-3.521101689009143 CMCSA,1992-06-29,1.9166669845581055,0.7299303913208544 CMCSA,1992-06-30,1.944443941116333,1.4492322757169829 CMCSA,1992-07-01,2.0,2.8571694821796445 CMCSA,1992-07-02,2.0,0.0 CMCSA,1992-07-06,2.055556058883667,2.7778029441833496 CMCSA,1992-07-07,2.055556058883667,0.0 CMCSA,1992-07-08,2.0833330154418945,1.3513110692448205 CMCSA,1992-07-09,2.0833330154418945,0.0 CMCSA,1992-07-10,2.1111109256744385,1.3333398946136388 CMCSA,1992-07-13,2.0138890743255615,-4.605245994727514 CMCSA,1992-07-14,2.055556058883667,2.0689811116860746 CMCSA,1992-07-15,2.0833330154418945,1.3513110692448205 CMCSA,1992-07-16,2.097222089767456,0.6666756693535891 CMCSA,1992-07-17,2.097222089767456,0.0 CMCSA,1992-07-20,2.0833330154418945,-0.6622605394692171 CMCSA,1992-07-21,2.0833330154418945,0.0 CMCSA,1992-07-22,2.027777910232544,-2.666645456946637 CMCSA,1992-07-23,2.0138890743255615,-0.6849288493033123 CMCSA,1992-07-24,1.9722219705581665,-2.0689870310433567 CMCSA,1992-07-27,1.9166669845581055,-2.816872889025679 CMCSA,1992-07-28,1.944443941116333,1.4492322757169829 CMCSA,1992-07-29,1.875,-3.5714036104565805 CMCSA,1992-07-30,1.8472219705581665,-1.481494903564451 CMCSA,1992-07-31,1.7916669845581055,-3.0074883736508573 CMCSA,1992-08-03,1.8333330154418945,2.3255454971764955 CMCSA,1992-08-04,1.861111044883728,1.5151655050044566 CMCSA,1992-08-05,1.8333330154418945,-1.4925508887928207 CMCSA,1992-08-06,1.8333330154418945,0.0 CMCSA,1992-08-07,1.8333330154418945,0.0 CMCSA,1992-08-10,1.819443941116333,-0.7575860036652338 CMCSA,1992-08-11,1.819443941116333,0.0 CMCSA,1992-08-12,1.819443941116333,0.0 CMCSA,1992-08-13,1.888888955116272,3.816826252823735 CMCSA,1992-08-14,1.861111044883728,-1.4705951960439112 CMCSA,1992-08-17,1.8472219705581665,-0.7462786470341598 CMCSA,1992-08-18,1.8333330154418945,-0.751883386925889 CMCSA,1992-08-19,1.819443941116333,-0.7575860036652338 CMCSA,1992-08-20,1.819443941116333,0.0 CMCSA,1992-08-21,1.8333330154418945,0.7633691817424015 CMCSA,1992-08-24,1.75,-4.545437994079238 CMCSA,1992-08-25,1.75,0.0 CMCSA,1992-08-26,1.7777780294418335,1.5873159681047744 CMCSA,1992-08-27,1.75,-1.5625139349120465 CMCSA,1992-08-28,1.7222219705581665,-1.5873159681047744 CMCSA,1992-08-31,1.7222219705581665,0.0 CMCSA,1992-09-01,1.7083330154418945,-0.8064555762095305 CMCSA,1992-09-02,1.694443941116333,-0.8130191361997885 CMCSA,1992-09-03,1.7083330154418945,0.819683318434894 CMCSA,1992-09-04,1.6527780294418335,-3.2519997856325866 CMCSA,1992-09-08,1.6666669845581055,0.8403400135323924 CMCSA,1992-09-09,1.7083330154418945,2.499961376197546 CMCSA,1992-09-10,1.861111044883728,8.943105826606912 CMCSA,1992-09-11,1.875,0.746272241758672 CMCSA,1992-09-14,1.875,0.0 CMCSA,1992-09-15,1.8472219705581665,-1.481494903564451 CMCSA,1992-09-16,1.8333330154418945,-0.751883386925889 CMCSA,1992-09-17,1.8472219705581665,0.7575795013392117 CMCSA,1992-09-18,1.861111044883728,0.7518898403619856 CMCSA,1992-09-21,1.875,0.746272241758672 CMCSA,1992-09-22,1.805556058883667,-3.7036768595377634 CMCSA,1992-09-23,1.8472219705581665,2.3076498494464026 CMCSA,1992-09-24,1.8333330154418945,-0.751883386925889 CMCSA,1992-09-25,1.7777780294418335,-3.0302724890747923 CMCSA,1992-09-28,1.75,-1.5625139349120465 CMCSA,1992-09-29,1.736111044883728,-0.7936545780726889 CMCSA,1992-09-30,1.7777780294418335,2.4000184021003124 CMCSA,1992-10-01,1.7777780294418335,0.0 CMCSA,1992-10-02,1.75,-1.5625139349120465 CMCSA,1992-10-05,1.6527780294418335,-5.555541174752376 CMCSA,1992-10-06,1.6666669845581055,0.8403400135323924 CMCSA,1992-10-07,1.6666669845581055,0.0 CMCSA,1992-10-08,1.625,-2.5000185966456256 CMCSA,1992-10-09,1.625,0.0 CMCSA,1992-10-12,1.638888955116272,0.8547049302321197 CMCSA,1992-10-13,1.6666669845581055,1.694930541518147 CMCSA,1992-10-14,1.680556058883667,0.8333443005858809 CMCSA,1992-10-15,1.638888955116272,-2.479364109702653 CMCSA,1992-10-16,1.6527780294418335,0.8474689076525044 CMCSA,1992-10-19,1.5277780294418335,-7.56302405848257 CMCSA,1992-10-20,1.5277780294418335,0.0 CMCSA,1992-10-21,1.5277780294418335,0.0 CMCSA,1992-10-22,1.569443941116333,2.72722286036029 CMCSA,1992-10-23,1.5972219705581665,1.7699281072808049 CMCSA,1992-10-26,1.555556058883667,-2.6086487941271552 CMCSA,1992-10-27,1.569443941116333,0.892792140363774 CMCSA,1992-10-28,1.569443941116333,0.0 CMCSA,1992-10-29,1.5833330154418945,0.8849678514596837 CMCSA,1992-10-30,1.5277780294418335,-3.508736662360068 CMCSA,1992-11-02,1.5833330154418945,3.6363257573718277 CMCSA,1992-11-03,1.5972219705581665,0.8771973413562506 CMCSA,1992-11-04,1.7222219705581665,7.826088189628222 CMCSA,1992-11-05,1.736111044883728,0.8064624980402613 CMCSA,1992-11-06,1.736111044883728,0.0 CMCSA,1992-11-09,1.736111044883728,0.0 CMCSA,1992-11-10,1.763888955116272,1.6000076904299831 CMCSA,1992-11-11,1.8333330154418945,3.936985949381655 CMCSA,1992-11-12,1.8472219705581665,0.7575795013392117 CMCSA,1992-11-13,1.888888955116272,2.2556566142137857 CMCSA,1992-11-16,1.8472219705581665,-2.205899105145681 CMCSA,1992-11-17,1.875,1.5037732272878968 CMCSA,1992-11-18,1.861111044883728,-0.7407442728678437 CMCSA,1992-11-19,1.9166669845581055,2.9850953723101536 CMCSA,1992-11-20,2.0,4.34780878020431 CMCSA,1992-11-23,1.986111044883728,-0.6944477558135986 CMCSA,1992-11-24,2.0138890743255615,1.398614116435759 CMCSA,1992-11-25,2.0138890743255615,0.0 CMCSA,1992-11-27,2.0,-0.6896643168002092 CMCSA,1992-11-30,1.9583330154418945,-2.0833492279052734 CMCSA,1992-12-01,1.9722219705581665,0.7092233551063254 CMCSA,1992-12-02,1.9722219705581665,0.0 CMCSA,1992-12-03,2.0,1.408463644382385 CMCSA,1992-12-04,2.0138890743255615,0.6944537162780762 CMCSA,1992-12-07,2.027777910232544,0.6896524780856561 CMCSA,1992-12-08,2.0833330154418945,2.7397036395854446 CMCSA,1992-12-09,2.097222089767456,0.6666756693535891 CMCSA,1992-12-10,2.069443941116333,-1.3245210789384343 CMCSA,1992-12-11,2.125,2.684588733227433 CMCSA,1992-12-14,2.0833330154418945,-1.960799273322611 CMCSA,1992-12-15,2.0833330154418945,0.0 CMCSA,1992-12-16,2.0833330154418945,0.0 CMCSA,1992-12-17,2.1111109256744385,1.3333398946136388 CMCSA,1992-12-18,2.180556058883667,3.289506598855896 CMCSA,1992-12-21,2.180556058883667,0.0 CMCSA,1992-12-22,2.1666669845581055,-0.6369510322367988 CMCSA,1992-12-23,2.1666669845581055,0.0 CMCSA,1992-12-24,2.180556058883667,0.6410341055893332 CMCSA,1992-12-28,2.1666669845581055,-0.6369510322367988 CMCSA,1992-12-29,2.1666669845581055,0.0 CMCSA,1992-12-30,2.1666669845581055,0.0 CMCSA,1992-12-31,2.152777910232544,-0.6410341055893332 CMCSA,1993-01-04,2.152777910232544,0.0 CMCSA,1993-01-05,2.152777910232544,0.0 CMCSA,1993-01-06,2.222222089767456,3.2257939476632247 CMCSA,1993-01-07,2.2083330154418945,-0.6250083819036689 CMCSA,1993-01-08,2.180556058883667,-1.2578246289846495 CMCSA,1993-01-11,2.1666669845581055,-0.6369510322367988 CMCSA,1993-01-12,2.194443941116333,1.2820131915146415 CMCSA,1993-01-13,2.194443941116333,0.0 CMCSA,1993-01-14,2.3888890743255615,8.860792912773729 CMCSA,1993-01-15,2.472222089767456,3.4883585151571417 CMCSA,1993-01-18,2.4583330154418945,-0.5618052837181753 CMCSA,1993-01-19,2.5,1.694928404588647 CMCSA,1993-01-20,2.472222089767456,-1.11111640930176 CMCSA,1993-01-21,2.444443941116333,-1.1236105674363506 CMCSA,1993-01-22,2.3611109256744385,-3.4090786063941336 CMCSA,1993-01-25,2.430556058883667,2.9412058727987134 CMCSA,1993-01-26,2.4583330154418945,1.1428231188786109 CMCSA,1993-01-27,2.430556058883667,-1.1299102433945274 CMCSA,1993-01-28,2.3888890743255615,-1.7142984382447324 CMCSA,1993-01-29,2.277777910232544,-4.651164647499872 CMCSA,1993-02-01,2.277777910232544,0.0 CMCSA,1993-02-02,2.347222089767456,3.048768680341718 CMCSA,1993-02-03,2.319443941116333,-1.18344781996641 CMCSA,1993-02-04,2.25,-2.993990925381451 CMCSA,1993-02-05,2.347222089767456,4.320981767442489 CMCSA,1993-02-08,2.375,1.1834376624879184 CMCSA,1993-02-09,2.4166669845581055,1.7543993498149613 CMCSA,1993-02-10,2.555556058883667,5.747133354037937 CMCSA,1993-02-11,2.5416669845581055,-0.5434854100453079 CMCSA,1993-02-12,2.472222089767456,-2.7322578139686193 CMCSA,1993-02-16,2.347222089767456,-5.056180046176917 CMCSA,1993-02-17,2.319443941116333,-1.18344781996641 CMCSA,1993-02-18,2.375,2.3952318009862417 CMCSA,1993-02-19,2.3888890743255615,0.5848031294973355 CMCSA,1993-02-22,2.4583330154418945,2.906955448985782 CMCSA,1993-02-23,2.472222089767456,0.5649793676576031 CMCSA,1993-02-24,2.444443941116333,-1.1236105674363506 CMCSA,1993-02-25,2.444443941116333,0.0 CMCSA,1993-02-26,2.5138890743255615,2.8409378526191187 CMCSA,1993-03-01,2.555556058883667,1.6574710866780862 CMCSA,1993-03-02,2.625,2.71737107370158 CMCSA,1993-03-03,2.7083330154418945,3.174591064453125 CMCSA,1993-03-04,2.777777910232544,2.564119493234429 CMCSA,1993-03-05,2.722222089767456,-2.0000094413752834 CMCSA,1993-03-08,2.7361109256744385,0.5102021601833595 CMCSA,1993-03-09,2.722222089767456,-0.5076123112062403 CMCSA,1993-03-10,2.694443941116333,-1.0204218368346285 CMCSA,1993-03-11,2.597222089767456,-3.608234332334892 CMCSA,1993-03-12,2.597222089767456,0.0 CMCSA,1993-03-15,2.555556058883667,-1.604253677340306 CMCSA,1993-03-16,2.6666669845581055,4.347817974416679 CMCSA,1993-03-17,2.722222089767456,2.083316196999996 CMCSA,1993-03-18,2.75,1.0204130786006793 CMCSA,1993-03-19,2.75,0.0 CMCSA,1993-03-22,2.652777910232544,-3.535348718816589 CMCSA,1993-03-23,2.527777910232544,-4.712041649541721 CMCSA,1993-03-24,2.444443941116333,-3.2967282758058714 CMCSA,1993-03-25,2.4166669845581055,-1.1363302749967108 CMCSA,1993-03-26,2.5,3.4482622543516195 CMCSA,1993-03-29,2.527777910232544,1.111116409301749 CMCSA,1993-03-30,2.555556058883667,1.0989157132308192 CMCSA,1993-03-31,2.597222089767456,1.6304095830318 CMCSA,1993-04-01,2.319443941116333,-10.69520199083145 CMCSA,1993-04-02,1.9722219705581665,-14.97005227860997 CMCSA,1993-04-05,2.069443941116333,4.929565333391528 CMCSA,1993-04-06,1.986111044883728,-4.026825495338238 CMCSA,1993-04-07,2.027777910232544,2.0979121714342686 CMCSA,1993-04-08,1.9722219705581665,-2.7397447912827055 CMCSA,1993-04-12,2.055556058883667,4.225390933147133 CMCSA,1993-04-13,2.152777910232544,4.72971052911475 CMCSA,1993-04-14,2.2083330154418945,2.5806240832037197 CMCSA,1993-04-15,2.194443941116333,-0.6289393052787529 CMCSA,1993-04-16,2.069443941116333,-5.696203838153702 CMCSA,1993-04-19,2.055556058883667,-0.6710924590290879 CMCSA,1993-04-20,1.986111044883728,-3.3784052592393476 CMCSA,1993-04-21,2.0138890743255615,1.398614116435759 CMCSA,1993-04-22,2.0833330154418945,3.448250551713694 CMCSA,1993-04-23,2.055556058883667,-1.3332941182394586 CMCSA,1993-04-26,2.097222089767456,2.026995600714354 CMCSA,1993-04-27,2.1111109256744385,0.6622491711653966 CMCSA,1993-04-28,2.180556058883667,3.289506598855896 CMCSA,1993-04-29,2.125,-2.5477931951040422 CMCSA,1993-04-30,2.0138890743255615,-5.2287494435029895 CMCSA,1993-05-03,2.055556058883667,2.0689811116860746 CMCSA,1993-05-04,2.2916669845581055,11.48647465263808 CMCSA,1993-05-05,2.152777910232544,-6.060613311682506 CMCSA,1993-05-06,2.069443941116333,-3.870997036903323 CMCSA,1993-05-07,2.0416669845581055,-1.342242522561088 CMCSA,1993-05-10,2.0416669845581055,0.0 CMCSA,1993-05-11,2.055556058883667,0.680281085534995 CMCSA,1993-05-12,2.097222089767456,2.026995600714354 CMCSA,1993-05-13,2.0138890743255615,-3.9734950269923353 CMCSA,1993-05-14,2.0,-0.6896643168002092 CMCSA,1993-05-17,2.097222089767456,4.861104488372803 CMCSA,1993-05-18,2.125,1.3245097106346027 CMCSA,1993-05-19,2.152777910232544,1.3071957756491281 CMCSA,1993-05-20,2.25,4.51612260165537 CMCSA,1993-05-21,2.180556058883667,-3.086397382948136 CMCSA,1993-05-24,2.277777910232544,4.458580688755576 CMCSA,1993-05-25,2.347222089767456,3.048768680341718 CMCSA,1993-05-26,2.402777910232544,2.3668753249758367 CMCSA,1993-05-27,2.4166669845581055,0.5780423678115598 CMCSA,1993-05-28,2.375,-1.7241508583659693 CMCSA,1993-06-01,2.402777910232544,1.169596220317648 CMCSA,1993-06-02,2.4583330154418945,2.312119858134287 CMCSA,1993-06-03,2.527777910232544,2.824877441519713 CMCSA,1993-06-04,2.625,3.8461484046480976 CMCSA,1993-06-07,2.527777910232544,-3.7036986578078523 CMCSA,1993-06-08,2.5138890743255615,-0.5494484246721165 CMCSA,1993-06-09,2.5138890743255615,0.0 CMCSA,1993-06-10,2.472222089767456,-1.6574710866780862 CMCSA,1993-06-11,2.555556058883667,3.3708124145128693 CMCSA,1993-06-14,2.5138890743255615,-1.630446900715088 CMCSA,1993-06-15,2.472222089767456,-1.6574710866780862 CMCSA,1993-06-16,2.4861109256744385,0.5617956398200841 CMCSA,1993-06-17,2.5138890743255615,1.1173334369055654 CMCSA,1993-06-18,2.5,-0.5524935235771244 CMCSA,1993-06-21,2.3888890743255615,-4.4444370269775435 CMCSA,1993-06-22,2.4166669845581055,1.1627961520308983 CMCSA,1993-06-23,2.347222089767456,-2.8735814754115796 CMCSA,1993-06-24,2.402777910232544,2.3668753249758367 CMCSA,1993-06-25,2.472222089767456,2.890162225945847 CMCSA,1993-06-28,2.472222089767456,0.0 CMCSA,1993-06-29,2.402777910232544,-2.808978199100398 CMCSA,1993-06-30,2.444443941116333,1.7340774903227052 CMCSA,1993-07-01,2.5138890743255615,2.8409378526191187 CMCSA,1993-07-02,2.5,-0.5524935235771244 CMCSA,1993-07-06,2.527777910232544,1.111116409301749 CMCSA,1993-07-07,2.527777910232544,0.0 CMCSA,1993-07-08,2.5416669845581055,0.5494578566153985 CMCSA,1993-07-09,2.555556058883667,0.5464553149544971 CMCSA,1993-07-12,2.527777910232544,-1.0869708200906048 CMCSA,1993-07-13,2.652777910232544,4.945054685935624 CMCSA,1993-07-14,2.652777910232544,0.0 CMCSA,1993-07-15,2.652777910232544,0.0 CMCSA,1993-07-16,2.777777910232544,4.712041649541732 CMCSA,1993-07-19,2.722222089767456,-2.0000094413752834 CMCSA,1993-07-20,2.847222089767456,4.591836958118223 CMCSA,1993-07-21,2.7638890743255615,-2.926818239482709 CMCSA,1993-07-22,2.6666669845581055,-3.517582911361228 CMCSA,1993-07-23,2.6666669845581055,0.0 CMCSA,1993-07-26,2.722222089767456,2.083316196999996 CMCSA,1993-07-27,2.722222089767456,0.0 CMCSA,1993-07-28,2.722222089767456,0.0 CMCSA,1993-07-29,2.75,1.0204130786006793 CMCSA,1993-07-30,2.7638890743255615,0.5050572482022453 CMCSA,1993-08-02,2.777777910232544,0.5025106121659961 CMCSA,1993-08-03,2.7638890743255615,-0.49999806880960396 CMCSA,1993-08-04,2.7638890743255615,0.0 CMCSA,1993-08-05,2.805556058883667,1.5075490888965204 CMCSA,1993-08-06,2.7916669845581055,-0.49505602575939944 CMCSA,1993-08-09,2.722222089767456,-2.4875780375946954 CMCSA,1993-08-10,2.7361109256744385,0.5102021601833595 CMCSA,1993-08-11,2.7916669845581055,2.0304753861531744 CMCSA,1993-08-12,2.972222089767456,6.467644823257124 CMCSA,1993-08-13,3.0138890743255615,1.4018799167650808 CMCSA,1993-08-16,3.2083330154418945,6.451595805988486 CMCSA,1993-08-17,3.2083330154418945,0.0 CMCSA,1993-08-18,3.25,1.2987113356861535 CMCSA,1993-08-19,3.1388890743255615,-3.4187977130596403 CMCSA,1993-08-20,3.0833330154418945,-1.7699274350943428 CMCSA,1993-08-23,3.0833330154418945,0.0 CMCSA,1993-08-24,3.194443941116333,3.603597960971938 CMCSA,1993-08-25,3.2916669845581055,3.0435044481574636 CMCSA,1993-08-26,3.347222089767456,1.6877498686826753 CMCSA,1993-08-27,3.4583330154418945,3.319496666029642 CMCSA,1993-08-30,3.5416669845581055,2.409657159796774 CMCSA,1993-08-31,3.5,-1.1764794583956184 CMCSA,1993-09-01,3.4166669845581055,-2.3809432983398438 CMCSA,1993-09-02,3.4166669845581055,0.0 CMCSA,1993-09-03,3.375,-1.2195213857956522 CMCSA,1993-09-07,3.3611109256744385,-0.41152812816478423 CMCSA,1993-09-08,3.430556058883667,2.066136308646027 CMCSA,1993-09-09,3.430556058883667,0.0 CMCSA,1993-09-10,3.4166669845581055,-0.40486364563536714 CMCSA,1993-09-13,3.569443941116333,4.471520263716511 CMCSA,1993-09-14,3.4861109256744385,-2.3346217734920516 CMCSA,1993-09-15,3.402777910232544,-2.3904292553677875 CMCSA,1993-09-16,3.3611109256744385,-1.2244990903699016 CMCSA,1993-09-17,3.347222089767456,-0.4132215869726341 CMCSA,1993-09-20,3.2638890743255615,-2.489617157362989 CMCSA,1993-09-21,3.2361109256744385,-0.8510751443617348 CMCSA,1993-09-22,3.4583330154418945,6.866949090168872 CMCSA,1993-09-23,3.5,1.204828579898387 CMCSA,1993-09-24,3.597222089767456,2.777773993355881 CMCSA,1993-09-27,3.597222089767456,0.0 CMCSA,1993-09-28,3.444443941116333,-4.247114713481581 CMCSA,1993-09-29,3.4861109256744385,1.209686825229661 CMCSA,1993-09-30,3.4583330154418945,-0.7968165908883051 CMCSA,1993-10-01,3.4861109256744385,0.8032167552549652 CMCSA,1993-10-04,3.6666669845581055,5.179297582125431 CMCSA,1993-10-05,3.7083330154418945,1.1363461983120438 CMCSA,1993-10-06,3.652777910232544,-1.4981153250803847 CMCSA,1993-10-07,3.6111109256744385,-1.1406930720146868 CMCSA,1993-10-08,3.625,0.3846205395356961 CMCSA,1993-10-11,3.819443941116333,5.363970789416084 CMCSA,1993-10-12,3.694443941116333,-3.2727277040088043 CMCSA,1993-10-13,4.402778148651123,19.17295860553121 CMCSA,1993-10-14,4.513888835906982,2.5236494664147457 CMCSA,1993-10-15,4.347221851348877,-3.692314778164374 CMCSA,1993-10-18,4.152778148651123,-4.472826769524563 CMCSA,1993-10-19,4.0416669845581055,-2.6755863211500475 CMCSA,1993-10-20,4.2916669845581055,6.185566523792496 CMCSA,1993-10-21,4.444444179534912,3.559856706648401 CMCSA,1993-10-22,4.375,-1.5624941326674247 CMCSA,1993-10-25,4.277778148651123,-2.2222137451171853 CMCSA,1993-10-26,4.347221851348877,1.6233591431021432 CMCSA,1993-10-27,4.4166669845581055,1.597460069531098 CMCSA,1993-10-28,4.527778148651123,2.515724288960275 CMCSA,1993-10-29,4.638888835906982,2.453978167834059 CMCSA,1993-11-01,4.625,-0.2994000588993795 CMCSA,1993-11-02,4.597221851348877,-0.6006086194837446 CMCSA,1993-11-03,4.388888835906982,-4.5317155051102676 CMCSA,1993-11-04,4.361111164093018,-0.6329089856800696 CMCSA,1993-11-05,4.361111164093018,0.0 CMCSA,1993-11-08,4.4166669845581055,1.2738914092010223 CMCSA,1993-11-09,4.5833330154418945,3.773570238972046 CMCSA,1993-11-10,4.5,-1.8181750084738324 CMCSA,1993-11-11,4.402778148651123,-2.1604855855306027 CMCSA,1993-11-12,4.263888835906982,-3.1545834937581896 CMCSA,1993-11-15,4.263888835906982,0.0 CMCSA,1993-11-16,4.222221851348877,-0.9772061646452945 CMCSA,1993-11-17,4.180555820465088,-0.9868271339289802 CMCSA,1993-11-18,4.125,-1.3289099069823562 CMCSA,1993-11-19,4.013888835906982,-2.6936039780125487 CMCSA,1993-11-22,3.847222089767456,-4.152251169703014 CMCSA,1993-11-23,3.9166669845581055,1.805065919520299 CMCSA,1993-11-24,4.069444179534912,3.900694023238316 CMCSA,1993-11-26,4.125,1.3651943119032284 CMCSA,1993-11-29,4.152778148651123,0.673409664269653 CMCSA,1993-11-30,4.0833330154418945,-1.6722572389710977 CMCSA,1993-12-01,4.152778148651123,1.700697272218754 CMCSA,1993-12-02,4.0416669845581055,-2.6755863211500475 CMCSA,1993-12-03,3.9861109256744385,-1.374582792098622 CMCSA,1993-12-06,4.027778148651123,1.0453101720854452 CMCSA,1993-12-07,3.9583330154418945,-1.7241548726432576 CMCSA,1993-12-08,3.875,-2.1052552960249438 CMCSA,1993-12-09,3.8611109256744385,-0.3584277245306189 CMCSA,1993-12-10,3.652777910232544,-5.395675479214679 CMCSA,1993-12-13,3.7916669845581055,3.8022863075384494 CMCSA,1993-12-14,3.6666669845581055,-3.296703020309366 CMCSA,1993-12-15,3.680556058883667,0.3787929033112203 CMCSA,1993-12-16,3.6111109256744385,-1.8868109084118068 CMCSA,1993-12-17,3.6388890743255615,0.7692410790713922 CMCSA,1993-12-20,3.6666669845581055,0.763362379703536 CMCSA,1993-12-21,3.652777910232544,-0.3787929033112203 CMCSA,1993-12-22,3.777777910232544,3.4220531078507976 CMCSA,1993-12-23,3.7916669845581055,0.36765195455088495 CMCSA,1993-12-27,3.805556058883667,0.3663052262270483 CMCSA,1993-12-28,3.7916669845581055,-0.3649683281668925 CMCSA,1993-12-29,3.847222089767456,1.4651894650981712 CMCSA,1993-12-30,3.9166669845581055,1.805065919520299 CMCSA,1993-12-31,4.0416669845581055,3.191489102668843 CMCSA,1994-01-03,3.8333330154418945,-5.154654500536216 CMCSA,1994-01-04,3.847222089767456,0.3623237081049835 CMCSA,1994-01-05,3.7916669845581055,-1.4440316652660101 CMCSA,1994-01-06,3.6666669845581055,-3.296703020309366 CMCSA,1994-01-07,3.555556058883667,-3.0302977102194983 CMCSA,1994-01-10,3.7083330154418945,4.296851294933446 CMCSA,1994-01-11,3.652777910232544,-1.4981153250803847 CMCSA,1994-01-12,3.555556058883667,-2.6615867084754607 CMCSA,1994-01-13,3.597222089767456,1.1718569527172873 CMCSA,1994-01-14,3.597222089767456,0.0 CMCSA,1994-01-17,3.5416669845581055,-1.5443890819913708 CMCSA,1994-01-18,3.527777910232544,-0.3921620634045664 CMCSA,1994-01-19,3.472222089767456,-1.5748105997246742 CMCSA,1994-01-20,3.472222089767456,0.0 CMCSA,1994-01-21,3.430556058883667,-1.1999817352287945 CMCSA,1994-01-24,3.4583330154418945,0.8096925420092438 CMCSA,1994-01-25,3.3888890743255615,-2.008017759026015 CMCSA,1994-01-26,3.3888890743255615,0.0 CMCSA,1994-01-27,3.3611109256744385,-0.8196830300989166 CMCSA,1994-01-28,3.472222089767456,3.30578688267249 CMCSA,1994-01-31,3.4861109256744385,0.39999848937981586 CMCSA,1994-02-01,3.4583330154418945,-0.7968165908883051 CMCSA,1994-02-02,3.5138890743255615,1.6064404045417868 CMCSA,1994-02-03,3.5,-0.39526217338625713 CMCSA,1994-02-04,3.3125,-5.35714285714286 CMCSA,1994-02-07,3.3541669845581055,1.2578712319428087 CMCSA,1994-02-08,3.2083330154418945,-4.347844629906639 CMCSA,1994-02-09,3.2083330154418945,0.0 CMCSA,1994-02-10,3.3333330154418945,3.896104282141777 CMCSA,1994-02-11,3.375,1.2500096559533658 CMCSA,1994-02-14,3.5,3.703703703703698 CMCSA,1994-02-15,3.5208330154418945,0.5952290126255644 CMCSA,1994-02-16,3.4375,-2.366855090156428 CMCSA,1994-02-17,3.3958330154418945,-1.2121304598721627 CMCSA,1994-02-18,3.3958330154418945,0.0 CMCSA,1994-02-22,3.3333330154418945,-1.8404909698384264 CMCSA,1994-02-23,3.4166669845581055,2.5000193119067537 CMCSA,1994-02-24,3.25,-4.878057630766186 CMCSA,1994-02-25,3.2083330154418945,-1.282061063326323 CMCSA,1994-02-28,3.3958330154418945,5.844156423212654 CMCSA,1994-03-01,3.4375,1.2270033411134529 CMCSA,1994-03-02,3.3333330154418945,-3.0303122780539815 CMCSA,1994-03-03,3.3333330154418945,0.0 CMCSA,1994-03-04,3.5208330154418945,5.62500053644186 CMCSA,1994-03-07,3.4166669845581055,-2.958562091042971 CMCSA,1994-03-08,3.3958330154418945,-0.6097746491060319 CMCSA,1994-03-09,3.3541669845581055,-1.2269752574499693 CMCSA,1994-03-10,3.3333330154418945,-0.621136908571529 CMCSA,1994-03-11,3.2708330154418945,-1.8750001788139459 CMCSA,1994-03-14,3.2083330154418945,-1.9108282111906072 CMCSA,1994-03-15,3.2083330154418945,0.0 CMCSA,1994-03-16,3.2916669845581055,2.597422671372329 CMCSA,1994-03-17,3.5208330154418945,6.9620053291798545 CMCSA,1994-03-18,3.4583330154418945,-1.7751480892698845 CMCSA,1994-03-21,3.375,-2.409629583669415 CMCSA,1994-03-22,3.4166669845581055,1.234577320240171 CMCSA,1994-03-23,3.4166669845581055,0.0 CMCSA,1994-03-24,3.3125,-3.0487895082809136 CMCSA,1994-03-25,3.2708330154418945,-1.2578712319428087 CMCSA,1994-03-28,3.2916669845581055,0.6369621750132781 CMCSA,1994-03-29,3.2083330154418945,-2.531664640048581 CMCSA,1994-03-30,3.0833330154418945,-3.896104282141777 CMCSA,1994-03-31,3.0208330154418945,-2.02702723601339 CMCSA,1994-04-04,2.9583330154418945,-2.0689657349649115 CMCSA,1994-04-05,3.1458330154418945,6.338028850074973 CMCSA,1994-04-06,2.9583330154418945,-5.960265502956519 CMCSA,1994-04-07,2.9375,-0.7042146821588546 CMCSA,1994-04-08,2.8125,-4.255319148936165 CMCSA,1994-04-11,2.875,2.2222222222222143 CMCSA,1994-04-12,2.8541669845581055,-0.7246266240658938 CMCSA,1994-04-13,2.7708330154418945,-2.919729979607799 CMCSA,1994-04-14,2.7291669845581055,-1.5037366254690765 CMCSA,1994-04-15,2.75,0.7633470417812482 CMCSA,1994-04-18,2.5833330154418945,-6.060617620294739 CMCSA,1994-04-19,2.5520830154418945,-1.2096775682114091 CMCSA,1994-04-20,2.5208330154418945,-1.2244899484427196 CMCSA,1994-04-21,2.5833330154418945,2.479339155633986 CMCSA,1994-04-22,2.625,1.6129157297584351 CMCSA,1994-04-25,2.6458330154418945,0.7936386835007525 CMCSA,1994-04-26,2.75,3.937020361835186 CMCSA,1994-04-28,2.625,-4.545454545454541 CMCSA,1994-04-29,2.625,0.0 CMCSA,1994-05-02,2.6875,2.3809523809523725 CMCSA,1994-05-03,2.8958330154418945,7.751926155977462 CMCSA,1994-05-04,2.9895830154418945,3.237410427330678 CMCSA,1994-05-05,3.0,0.3484427261025713 CMCSA,1994-05-06,2.9583330154418945,-1.3888994852701786 CMCSA,1994-05-09,2.8854169845581055,-2.4647675059968677 CMCSA,1994-05-10,2.8541669845581055,-1.083032371655146 CMCSA,1994-05-11,2.78125,-2.554755378806084 CMCSA,1994-05-12,2.71875,-2.2471910112359605 CMCSA,1994-05-13,2.7083330154418945,-0.38315345501077624 CMCSA,1994-05-16,2.71875,0.38462716729115165 CMCSA,1994-05-17,2.7083330154418945,-0.38315345501077624 CMCSA,1994-05-18,2.75,1.5384734565703662 CMCSA,1994-05-19,2.6458330154418945,-3.7878903475674686 CMCSA,1994-05-20,2.625,-0.7873896546118586 CMCSA,1994-05-23,2.59375,-1.1904761904761862 CMCSA,1994-05-24,2.9166669845581055,12.44981145284263 CMCSA,1994-05-25,2.9895830154418945,2.499977929253938 CMCSA,1994-05-26,2.9791669845581055,-0.34841082619173624 CMCSA,1994-05-27,3.0,0.6992899542012321 CMCSA,1994-05-31,2.9791669845581055,-0.6944338480631473 CMCSA,1994-06-01,2.9791669845581055,0.0 CMCSA,1994-06-02,3.0416669845581055,2.09790187404586 CMCSA,1994-06-03,3.1666669845581055,4.109588611593518 CMCSA,1994-06-06,3.1041669845581055,-1.9736840123945498 CMCSA,1994-06-07,3.0729169845581055,-1.0067113063007005 CMCSA,1994-06-08,3.0208330154418945,-1.6949357687806477 CMCSA,1994-06-09,3.1666669845581055,4.827607761525932 CMCSA,1994-06-10,3.1875,0.6578846321221743 CMCSA,1994-06-13,3.125,-1.9607843137254943 CMCSA,1994-06-14,3.1875,2.0000000000000018 CMCSA,1994-06-15,3.0833330154418945,-3.2679838292739016 CMCSA,1994-06-16,3.09375,0.3378481826625812 CMCSA,1994-06-17,3.0625,-1.0101010101010055 CMCSA,1994-06-20,3.0208330154418945,-1.3605545978156885 CMCSA,1994-06-21,3.0,-0.6896447216843904 CMCSA,1994-06-22,3.0416669845581055,1.3888994852701897 CMCSA,1994-06-23,3.0416669845581055,0.0 CMCSA,1994-06-24,2.8958330154418945,-4.794540949307691 CMCSA,1994-06-27,2.9791669845581055,2.877720112721849 CMCSA,1994-06-28,3.0,0.6992899542012321 CMCSA,1994-06-29,3.0,0.0 CMCSA,1994-06-30,3.0,0.0 CMCSA,1994-07-01,3.0,0.0 CMCSA,1994-07-05,2.9375,-2.083333333333337 CMCSA,1994-07-06,2.8958330154418945,-1.4184505381482748 CMCSA,1994-07-07,2.7916669845581055,-3.597100741939485 CMCSA,1994-07-08,2.75,-1.4925485306300224 CMCSA,1994-07-11,2.75,0.0 CMCSA,1994-07-12,2.7708330154418945,0.757564197887084 CMCSA,1994-07-13,2.5208330154418945,-9.022557426115041 CMCSA,1994-07-14,2.6041669845581055,3.30581076198746 CMCSA,1994-07-15,2.6041669845581055,0.0 CMCSA,1994-07-18,2.7083330154418945,3.9999750976592807 CMCSA,1994-07-19,2.6666669845581055,-1.5384382439760924 CMCSA,1994-07-20,2.6458330154418945,-0.7812737487228216 CMCSA,1994-07-21,2.7916669845581055,5.511835715446867 CMCSA,1994-07-22,2.7291669845581055,-2.238805715212955 CMCSA,1994-07-25,2.6875,-1.5267290273501488 CMCSA,1994-07-26,2.7083330154418945,0.7751819699309603 CMCSA,1994-07-27,2.7083330154418945,0.0 CMCSA,1994-07-28,2.6875,-0.7692191219880518 CMCSA,1994-07-29,2.7083330154418945,0.7751819699309603 CMCSA,1994-08-01,2.6979169845581055,-0.384591954696889 CMCSA,1994-08-02,2.6979169845581055,0.0 CMCSA,1994-08-03,2.6458330154418945,-1.9305252687284558 CMCSA,1994-08-04,2.6041669845581055,-1.5747793092237283 CMCSA,1994-08-05,2.6979169845581055,3.5999995605469293 CMCSA,1994-08-08,2.7291669845581055,1.1583010218203071 CMCSA,1994-08-09,2.75,0.7633470417812482 CMCSA,1994-08-10,2.7916669845581055,1.515163074840209 CMCSA,1994-08-11,2.8125,0.7462571845829213 CMCSA,1994-08-12,2.7708330154418945,-1.4814927842881964 CMCSA,1994-08-15,2.8333330154418945,2.2556393565287713 CMCSA,1994-08-16,2.75,-2.9411655808802895 CMCSA,1994-08-17,2.8333330154418945,3.0302914706143547 CMCSA,1994-08-18,2.9166669845581055,2.9411992399775766 CMCSA,1994-08-19,2.8958330154418945,-0.7143074347024769 CMCSA,1994-08-22,2.8541669845581055,-1.4388271237190442 CMCSA,1994-08-23,2.75,-3.6496457678082628 CMCSA,1994-08-24,2.7708330154418945,0.757564197887084 CMCSA,1994-08-25,2.7083330154418945,-2.2556393565287602 CMCSA,1994-08-26,2.8125,3.846166035128795 CMCSA,1994-08-29,2.75,-2.2222222222222254 CMCSA,1994-08-30,2.75,0.0 CMCSA,1994-08-31,2.6666669845581055,-3.0302914706143436 CMCSA,1994-09-01,2.6458330154418945,-0.7812737487228216 CMCSA,1994-09-02,2.6666669845581055,0.7874256989998107 CMCSA,1994-09-06,2.6875,0.7812379859402085 CMCSA,1994-09-07,2.6770830154418945,-0.38760872774346034 CMCSA,1994-09-08,2.6979169845581055,0.7782339582312892 CMCSA,1994-09-09,2.6875,-0.3861121234540743 CMCSA,1994-09-12,2.6770830154418945,-0.38760872774346034 CMCSA,1994-09-13,2.7604169845581055,3.112864585652586 CMCSA,1994-09-14,2.7291669845581055,-1.1320753413275542 CMCSA,1994-09-15,2.6979169845581055,-1.145038034565693 CMCSA,1994-09-16,2.75,1.9304899201865178 CMCSA,1994-09-19,2.7708330154418945,0.757564197887084 CMCSA,1994-09-20,2.7083330154418945,-2.2556393565287602 CMCSA,1994-09-21,2.625,-3.0769117005464697 CMCSA,1994-09-22,2.6458330154418945,0.7936386835007525 CMCSA,1994-09-23,2.65625,0.39371284949989427 CMCSA,1994-09-26,2.6041669845581055,-1.96077234604779 CMCSA,1994-09-27,2.5416669845581055,-2.399999707031286 CMCSA,1994-09-28,2.59375,2.049167564371124 CMCSA,1994-09-29,2.5208330154418945,-2.811257235975151 CMCSA,1994-09-30,2.5416669845581055,0.8264716063534516 CMCSA,1994-10-03,2.5833330154418945,1.639319042853793 CMCSA,1994-10-04,2.5208330154418945,-2.4193551364228183 CMCSA,1994-10-05,2.5625,1.6529053809937189 CMCSA,1994-10-06,2.5,-2.4390243902439046 CMCSA,1994-10-07,2.5,0.0 CMCSA,1994-10-10,2.7395830154418945,9.583320617675772 CMCSA,1994-10-11,2.8333330154418945,3.422053629022015 CMCSA,1994-10-12,2.875,1.4705996199887883 CMCSA,1994-10-13,2.8541669845581055,-0.7246266240658938 CMCSA,1994-10-14,2.8541669845581055,0.0 CMCSA,1994-10-17,2.8333330154418945,-0.7299492016034415 CMCSA,1994-10-18,2.875,1.4705996199887883 CMCSA,1994-10-19,2.875,0.0 CMCSA,1994-10-20,2.8333330154418945,-1.4492864194123656 CMCSA,1994-10-21,2.8125,-0.7352829804457506 CMCSA,1994-10-24,2.7083330154418945,-3.703715006510422 CMCSA,1994-10-25,2.7708330154418945,2.307692578558407 CMCSA,1994-10-26,2.7708330154418945,0.0 CMCSA,1994-10-27,2.6875,-3.0075076692632985 CMCSA,1994-10-28,2.8333330154418945,5.426344760628643 CMCSA,1994-10-31,2.7708330154418945,-2.205882600434539 CMCSA,1994-11-01,2.7083330154418945,-2.2556393565287602 CMCSA,1994-11-02,2.6458330154418945,-2.307692578558418 CMCSA,1994-11-03,2.6979169845581055,1.9685282031115747 CMCSA,1994-11-04,2.6875,-0.3861121234540743 CMCSA,1994-11-07,2.6458330154418945,-1.550399425417881 CMCSA,1994-11-08,2.7083330154418945,2.362205008223528 CMCSA,1994-11-09,2.8541669845581055,5.384639491699161 CMCSA,1994-11-10,2.875,0.7299157882004526 CMCSA,1994-11-11,2.8958330154418945,0.7246266240658938 CMCSA,1994-11-14,2.9583330154418945,2.158273618220452 CMCSA,1994-11-15,2.9479169845581055,-0.35209122263853976 CMCSA,1994-11-16,2.9375,-0.3533676359501303 CMCSA,1994-11-17,2.9479169845581055,0.3546207509142363 CMCSA,1994-11-18,2.8958330154418945,-1.7668058289646238 CMCSA,1994-11-21,2.7916669845581055,-3.597100741939485 CMCSA,1994-11-22,2.7708330154418945,-0.7462913460470899 CMCSA,1994-11-23,2.6875,-3.0075076692632985 CMCSA,1994-11-25,2.6666669845581055,-0.7751819699309603 CMCSA,1994-11-28,2.6875,0.7812379859402085 CMCSA,1994-11-29,2.6666669845581055,-0.7751819699309603 CMCSA,1994-11-30,2.6041669845581055,-2.343749720603261 CMCSA,1994-12-01,2.5833330154418945,-0.8000243164032805 CMCSA,1994-12-02,2.5833330154418945,0.0 CMCSA,1994-12-05,2.6458330154418945,2.4193551364228183 CMCSA,1994-12-06,2.6041669845581055,-1.5747793092237283 CMCSA,1994-12-07,2.5625,-1.600012011717289 CMCSA,1994-12-08,2.4791669845581055,-3.2520201148056427 CMCSA,1994-12-09,2.375,-4.201692956018144 CMCSA,1994-12-12,2.4375,2.6315789473684292 CMCSA,1994-12-13,2.4583330154418945,0.8546878130007984 CMCSA,1994-12-14,2.4375,-0.8474448055260653 CMCSA,1994-12-15,2.6666669845581055,9.401722443409465 CMCSA,1994-12-16,2.6041669845581055,-2.343749720603261 CMCSA,1994-12-19,2.5833330154418945,-0.8000243164032805 CMCSA,1994-12-20,2.5416669845581055,-1.6128788133287553 CMCSA,1994-12-21,2.5,-1.6393565644615582 CMCSA,1994-12-22,2.5625,2.499999999999991 CMCSA,1994-12-23,2.5416669845581055,-0.8129957245617381 CMCSA,1994-12-27,2.6041669845581055,2.4590160858884547 CMCSA,1994-12-28,2.5833330154418945,-0.8000243164032805 CMCSA,1994-12-29,2.5416669845581055,-1.6128788133287553 CMCSA,1994-12-30,2.5625,0.8196595214269076 CMCSA,1995-01-03,2.5625,0.0 CMCSA,1995-01-04,2.5416669845581055,-0.8129957245617381 CMCSA,1995-01-05,2.4791669845581055,-2.4590160858884658 CMCSA,1995-01-06,2.4583330154418945,-0.8403616717219453 CMCSA,1995-01-09,2.3958330154418945,-2.5423732101147123 CMCSA,1995-01-10,2.5208330154418945,5.217391996618126 CMCSA,1995-01-11,2.5,-0.8264337746402672 CMCSA,1995-01-12,2.5416669845581055,1.6666793823242099 CMCSA,1995-01-13,2.5104169845581055,-1.2295080429442273 CMCSA,1995-01-16,2.5833330154418945,2.904538621763031 CMCSA,1995-01-17,2.5625,-0.8064394066643721 CMCSA,1995-01-18,2.5416669845581055,-0.8129957245617381 CMCSA,1995-01-19,2.5,-1.6393565644615582 CMCSA,1995-01-20,2.5,0.0 CMCSA,1995-01-23,2.4791669845581055,-0.8333206176757812 CMCSA,1995-01-24,2.4583330154418945,-0.8403616717219453 CMCSA,1995-01-25,2.4583330154418945,0.0 CMCSA,1995-01-26,2.5416669845581055,3.3898568091773162 CMCSA,1995-01-27,2.5625,0.8196595214269076 CMCSA,1995-01-30,2.4791669845581055,-3.2520201148056427 CMCSA,1995-01-31,2.4375,-1.680684875913363 CMCSA,1995-02-01,2.4583330154418945,0.8546878130007984 CMCSA,1995-02-02,2.4583330154418945,0.0 CMCSA,1995-02-03,2.5416669845581055,3.3898568091773162 CMCSA,1995-02-06,2.5416669845581055,0.0 CMCSA,1995-02-07,2.5833330154418945,1.639319042853793 CMCSA,1995-02-08,2.6458330154418945,2.4193551364228183 CMCSA,1995-02-09,2.65625,0.39371284949989427 CMCSA,1995-02-10,2.6666669845581055,0.39216883042278994 CMCSA,1995-02-13,2.6458330154418945,-0.7812737487228216 CMCSA,1995-02-14,2.625,-0.7873896546118586 CMCSA,1995-02-15,2.6458330154418945,0.7936386835007525 CMCSA,1995-02-16,2.65625,0.39371284949989427 CMCSA,1995-02-17,2.625,-1.17647058823529 CMCSA,1995-02-21,2.6458330154418945,0.7936386835007525 CMCSA,1995-02-22,2.6458330154418945,0.0 CMCSA,1995-02-23,2.6875,1.5748153536116583 CMCSA,1995-02-24,2.6666669845581055,-0.7751819699309603 CMCSA,1995-02-27,2.6458330154418945,-0.7812737487228216 CMCSA,1995-02-28,2.6666669845581055,0.7874256989998107 CMCSA,1995-03-01,2.6354169845581055,-1.171874860301625 CMCSA,1995-03-02,2.625,-0.3952689316014335 CMCSA,1995-03-03,2.6458330154418945,0.7936386835007525 CMCSA,1995-03-06,2.625,-0.7873896546118586 CMCSA,1995-03-07,2.5833330154418945,-1.5873136974516422 CMCSA,1995-03-08,2.5416669845581055,-1.6128788133287553 CMCSA,1995-03-09,2.5,-1.6393565644615582 CMCSA,1995-03-10,2.6041669845581055,4.166679382324223 CMCSA,1995-03-13,2.5625,-1.600012011717289 CMCSA,1995-03-14,2.5625,0.0 CMCSA,1995-03-15,2.5208330154418945,-1.6260286656821665 CMCSA,1995-03-16,2.5833330154418945,2.479339155633986 CMCSA,1995-03-17,2.6458330154418945,2.4193551364228183 CMCSA,1995-03-20,2.5416669845581055,-3.936984317447245 CMCSA,1995-03-21,2.5208330154418945,-0.8196970430346617 CMCSA,1995-03-22,2.6041669845581055,3.30581076198746 CMCSA,1995-03-23,2.6666669845581055,2.399999707031286 CMCSA,1995-03-24,2.7291669845581055,2.34374972060325 CMCSA,1995-03-27,2.6875,-1.5267290273501488 CMCSA,1995-03-28,2.6041669845581055,-3.1007633652798017 CMCSA,1995-03-29,2.5833330154418945,-0.8000243164032805 CMCSA,1995-03-30,2.5833330154418945,0.0 CMCSA,1995-03-31,2.59375,0.40323816154703707 CMCSA,1995-04-03,2.5208330154418945,-2.811257235975151 CMCSA,1995-04-04,2.5208330154418945,0.0 CMCSA,1995-04-05,2.5520830154418945,1.2396695778170042 CMCSA,1995-04-06,2.6041669845581055,2.040841493049661 CMCSA,1995-04-07,2.6666669845581055,2.399999707031286 CMCSA,1995-04-10,2.625,-1.5625117346630413 CMCSA,1995-04-11,2.53125,-3.57142857142857 CMCSA,1995-04-12,2.5,-1.2345679012345734 CMCSA,1995-04-13,2.5208330154418945,0.8333206176757812 CMCSA,1995-04-17,2.4375,-3.3057729302742644 CMCSA,1995-04-18,2.4375,0.0 CMCSA,1995-04-19,2.375,-2.564102564102566 CMCSA,1995-04-20,2.3541669845581055,-0.8771795975534569 CMCSA,1995-04-21,2.3958330154418945,1.769884258724752 CMCSA,1995-04-24,2.3541669845581055,-1.7391041285113928 CMCSA,1995-04-25,2.2916669845581055,-2.654866898141117 CMCSA,1995-04-26,2.3541669845581055,2.7272723489556894 CMCSA,1995-04-27,2.5416669845581055,7.964600694423352 CMCSA,1995-04-28,2.59375,2.049167564371124 CMCSA,1995-05-01,2.5416669845581055,-2.0080198724585885 CMCSA,1995-05-02,2.5,-1.6393565644615582 CMCSA,1995-05-03,2.5208330154418945,0.8333206176757812 CMCSA,1995-05-04,2.4375,-3.3057729302742644 CMCSA,1995-05-05,2.4375,0.0 CMCSA,1995-05-08,2.4583330154418945,0.8546878130007984 CMCSA,1995-05-09,2.4375,-0.8474448055260653 CMCSA,1995-05-10,2.5625,5.128205128205132 CMCSA,1995-05-11,2.7083330154418945,5.691044505049536 CMCSA,1995-05-12,2.7708330154418945,2.307692578558407 CMCSA,1995-05-15,2.7708330154418945,0.0 CMCSA,1995-05-16,2.7291669845581055,-1.5037366254690765 CMCSA,1995-05-17,2.7083330154418945,-0.7633819855689117 CMCSA,1995-05-18,2.65625,-1.9230654112672552 CMCSA,1995-05-19,2.65625,0.0 CMCSA,1995-05-22,2.6666669845581055,0.39216883042278994 CMCSA,1995-05-23,2.6458330154418945,-0.7812737487228216 CMCSA,1995-05-24,2.6666669845581055,0.7874256989998107 CMCSA,1995-05-25,2.6041669845581055,-2.343749720603261 CMCSA,1995-05-26,2.7291669845581055,4.799999414062572 CMCSA,1995-05-30,2.7916669845581055,2.290076069131386 CMCSA,1995-05-31,2.8958330154418945,3.7313200843788197 CMCSA,1995-06-01,2.8125,-2.8776871800799686 CMCSA,1995-06-02,2.8333330154418945,0.7407294379340179 CMCSA,1995-06-05,2.7916669845581055,-1.47056596089149 CMCSA,1995-06-06,2.75,-1.4925485306300224 CMCSA,1995-06-07,2.71875,-1.1363636363636354 CMCSA,1995-06-08,2.7083330154418945,-0.38315345501077624 CMCSA,1995-06-09,2.6875,-0.7692191219880518 CMCSA,1995-06-12,2.75,2.3255813953488413 CMCSA,1995-06-13,2.8333330154418945,3.0302914706143547 CMCSA,1995-06-14,2.8541669845581055,0.7353166395430488 CMCSA,1995-06-15,2.96875,4.014586955207 CMCSA,1995-06-16,3.1041669845581055,4.561414216694071 CMCSA,1995-06-19,3.1458330154418945,1.3422612601402983 CMCSA,1995-06-20,3.0625,-2.648996785043556 CMCSA,1995-06-21,3.0208330154418945,-1.3605545978156885 CMCSA,1995-06-22,3.1041669845581055,2.75864202656102 CMCSA,1995-06-23,3.1041669845581055,0.0 CMCSA,1995-06-26,3.09375,-0.3355806762305513 CMCSA,1995-06-27,3.1041669845581055,0.33671061197917407 CMCSA,1995-06-28,3.0625,-1.3422919825312518 CMCSA,1995-06-29,2.9895830154418945,-2.380962761080996 CMCSA,1995-06-30,3.03125,1.3937390044994835 CMCSA,1995-07-03,3.09375,2.0618556701030855 CMCSA,1995-07-05,3.125,1.0101010101010166 CMCSA,1995-07-06,3.2083330154418945,2.666656494140618 CMCSA,1995-07-07,3.2708330154418945,1.9480521410708773 CMCSA,1995-07-10,3.2083330154418945,-1.9108282111906072 CMCSA,1995-07-11,3.2083330154418945,0.0 CMCSA,1995-07-12,3.3958330154418945,5.844156423212654 CMCSA,1995-07-13,3.4375,1.2270033411134529 CMCSA,1995-07-14,3.3333330154418945,-3.0303122780539815 CMCSA,1995-07-17,3.2916669845581055,-1.249981045721149 CMCSA,1995-07-18,3.25,-1.265832320024285 CMCSA,1995-07-19,3.125,-3.8461538461538436 CMCSA,1995-07-20,3.1666669845581055,1.3333435058593857 CMCSA,1995-07-21,3.1979169845581055,0.9868420061972749 CMCSA,1995-07-24,3.2708330154418945,2.2801101853450634 CMCSA,1995-07-25,3.3541669845581055,2.547790386203874 CMCSA,1995-07-26,3.3125,-1.2422453846195447 CMCSA,1995-07-27,3.4375,3.7735849056603765 CMCSA,1995-07-28,3.4375,0.0 CMCSA,1995-07-31,3.375,-1.8181818181818188 CMCSA,1995-08-01,3.3958330154418945,0.617274531611689 CMCSA,1995-08-02,3.3541669845581055,-1.2269752574499693 CMCSA,1995-08-03,3.3229169845581055,-0.9316769303337802 CMCSA,1995-08-04,3.3541669845581055,0.940438781504982 CMCSA,1995-08-07,3.3541669845581055,0.0 CMCSA,1995-08-08,3.3020830154418945,-1.5528138389052981 CMCSA,1995-08-09,3.3125,0.31546707061547163 CMCSA,1995-08-10,3.2708330154418945,-1.2578712319428087 CMCSA,1995-08-11,3.2083330154418945,-1.9108282111906072 CMCSA,1995-08-14,3.2708330154418945,1.9480521410708773 CMCSA,1995-08-15,3.4583330154418945,5.7324846335718105 CMCSA,1995-08-16,3.4166669845581055,-1.2048010037710388 CMCSA,1995-08-17,3.4791669845581055,1.8292681224852725 CMCSA,1995-08-18,3.4583330154418945,-0.5988206144942221 CMCSA,1995-08-21,3.4166669845581055,-1.2048010037710388 CMCSA,1995-08-22,3.4583330154418945,1.2194934733792406 CMCSA,1995-08-23,3.5208330154418945,1.807229081783901 CMCSA,1995-08-24,3.4583330154418945,-1.7751480892698845 CMCSA,1995-08-25,3.4583330154418945,0.0 CMCSA,1995-08-28,3.5416669845581055,2.409657159796774 CMCSA,1995-08-29,3.46875,-2.0588323203742265 CMCSA,1995-08-30,3.6458330154418945,5.105095940667237 CMCSA,1995-08-31,3.5416669845581055,-2.8571256676483747 CMCSA,1995-09-01,3.5208330154418945,-0.5882531928340096 CMCSA,1995-09-05,3.5,-0.5917070008865433 CMCSA,1995-09-06,3.4270830154418945,-2.0833424159458658 CMCSA,1995-09-07,3.4583330154418945,0.9118541879257869 CMCSA,1995-09-08,3.4895830154418945,0.9036145408919394 CMCSA,1995-09-11,3.5416669845581055,1.4925556688501818 CMCSA,1995-09-12,3.6875,4.117637713476041 CMCSA,1995-09-13,3.6666669845581055,-0.5649631306276492 CMCSA,1995-09-14,3.6875,0.5681730991560219 CMCSA,1995-09-15,3.6666669845581055,-0.5649631306276492 CMCSA,1995-09-18,3.625,-1.1363722076093374 CMCSA,1995-09-19,3.6145830154418945,-0.28736509125808496 CMCSA,1995-09-20,3.5833330154418945,-0.8645533901558422 CMCSA,1995-09-21,3.5833330154418945,0.0 CMCSA,1995-09-22,3.6041669845581055,0.5814131431946201 CMCSA,1995-09-25,3.4375,-4.624285868889622 CMCSA,1995-09-26,3.3541669845581055,-2.424233176491475 CMCSA,1995-09-27,3.3229169845581055,-0.9316769303337802 CMCSA,1995-09-28,3.4583330154418945,4.075215586578884 CMCSA,1995-09-29,3.3125,-4.216858665453316 CMCSA,1995-10-02,3.3125,0.0 CMCSA,1995-10-03,3.3125,0.0 CMCSA,1995-10-04,3.2083330154418945,-3.144663684772997 CMCSA,1995-10-05,3.3958330154418945,5.844156423212654 CMCSA,1995-10-06,3.2916669845581055,-3.0674662272883957 CMCSA,1995-10-09,3.2916669845581055,0.0 CMCSA,1995-10-10,3.2708330154418945,-0.6329306462028894 CMCSA,1995-10-11,3.3125,1.2738951931019482 CMCSA,1995-10-12,3.375,1.8867924528301883 CMCSA,1995-10-13,3.375,0.0 CMCSA,1995-10-16,3.2916669845581055,-2.469126383463538 CMCSA,1995-10-17,3.3229169845581055,0.9493669969228513 CMCSA,1995-10-18,3.3958330154418945,2.1943380235689425 CMCSA,1995-10-19,3.40625,0.3067578561942286 CMCSA,1995-10-20,3.3333330154418945,-2.1406821154673183 CMCSA,1995-10-23,3.3020830154418945,-0.9375000894069729 CMCSA,1995-10-24,3.2083330154418945,-2.8391169925645943 CMCSA,1995-10-25,3.2083330154418945,0.0 CMCSA,1995-10-26,3.1041669845581055,-3.246733751840347 CMCSA,1995-10-27,3.0625,-1.3422919825312518 CMCSA,1995-10-30,3.0,-2.0408163265306145 CMCSA,1995-10-31,2.9583330154418945,-1.3888994852701786 CMCSA,1995-11-01,2.9895830154418945,1.0563381416791584 CMCSA,1995-11-02,2.9479169845581055,-1.3937071045886373 CMCSA,1995-11-03,2.8958330154418945,-1.7668058289646238 CMCSA,1995-11-06,2.8541669845581055,-1.4388271237190442 CMCSA,1995-11-07,2.8333330154418945,-0.7299492016034415 CMCSA,1995-11-08,2.75,-2.9411655808802895 CMCSA,1995-11-09,2.8541669845581055,3.7878903475674797 CMCSA,1995-11-10,2.7916669845581055,-2.1897807780043577 CMCSA,1995-11-13,2.8541669845581055,2.238805715212955 CMCSA,1995-11-14,2.8958330154418945,1.459831576400905 CMCSA,1995-11-15,3.0,3.5971336745813653 CMCSA,1995-11-16,3.0625,2.083333333333326 CMCSA,1995-11-17,3.0416669845581055,-0.680261728714926 CMCSA,1995-11-20,3.1458330154418945,3.4246362738793446 CMCSA,1995-11-21,3.0416669845581055,-3.311238402434935 CMCSA,1995-11-22,3.125,2.7397152898380517 CMCSA,1995-11-24,3.1041669845581055,-0.6666564941406272 CMCSA,1995-11-27,3.1145830154418945,0.33554995383959785 CMCSA,1995-11-28,3.125,0.33445840121963943 CMCSA,1995-11-29,3.1875,2.0000000000000018 CMCSA,1995-11-30,3.1979169845581055,0.3268073586856657 CMCSA,1995-12-01,3.1666669845581055,-0.9771985999292077 CMCSA,1995-12-04,3.1875,0.6578846321221743 CMCSA,1995-12-05,3.1875,0.0 CMCSA,1995-12-06,3.1666669845581055,-0.653584798177087 CMCSA,1995-12-07,3.1354169845581055,-0.9868420061972749 CMCSA,1995-12-08,3.1458330154418945,0.3322056024792852 CMCSA,1995-12-11,3.125,-0.6622416173913792 CMCSA,1995-12-12,3.0625,-2.0000000000000018 CMCSA,1995-12-13,3.0833330154418945,0.6802617287149149 CMCSA,1995-12-14,3.0208330154418945,-2.02702723601339 CMCSA,1995-12-15,3.0520830154418945,1.0344828674824447 CMCSA,1995-12-18,2.9895830154418945,-2.0477817832537215 CMCSA,1995-12-19,2.96875,-0.6968535522943187 CMCSA,1995-12-20,2.9791669845581055,0.3508879009046062 CMCSA,1995-12-21,2.9583330154418945,-0.6993219656433958 CMCSA,1995-12-22,2.9479169845581055,-0.35209122263853976 CMCSA,1995-12-26,2.9375,-0.3533676359501303 CMCSA,1995-12-27,3.0,2.127659574468077 CMCSA,1995-12-28,2.9375,-2.083333333333337 CMCSA,1995-12-29,2.9375,0.0 CMCSA,1996-01-02,2.9791669845581055,1.4184505381482637 CMCSA,1996-01-03,3.1458330154418945,5.594383656494184 CMCSA,1996-01-04,3.2083330154418945,1.9867551676521655 CMCSA,1996-01-05,3.2291669845581055,0.6493705303014297 CMCSA,1996-01-08,3.2291669845581055,0.0 CMCSA,1996-01-09,3.2135419845581055,-0.48387092010784283 CMCSA,1996-01-10,3.2083330154418945,-0.16209432275169355 CMCSA,1996-01-11,3.1875,-0.6493408053847238 CMCSA,1996-01-12,3.2291669845581055,1.3071995155484073 CMCSA,1996-01-15,3.25,0.645151382431397 CMCSA,1996-01-16,3.2708330154418945,0.6410158597506044 CMCSA,1996-01-17,3.3541669845581055,2.547790386203874 CMCSA,1996-01-18,3.3854169845581055,0.9316769303337802 CMCSA,1996-01-19,3.3333330154418945,-1.538480174045953 CMCSA,1996-01-22,3.2708330154418945,-1.8750001788139459 CMCSA,1996-01-23,3.125,-4.458589440469874 CMCSA,1996-01-24,3.1458330154418945,0.6666564941406161 CMCSA,1996-01-25,3.125,-0.6622416173913792 CMCSA,1996-01-26,3.0,-4.0000000000000036 CMCSA,1996-01-29,3.0208330154418945,0.6944338480631584 CMCSA,1996-01-30,3.0416669845581055,0.6896762915961308 CMCSA,1996-01-31,3.25,6.849303901431569 CMCSA,1996-02-01,3.25,0.0 CMCSA,1996-02-02,3.3020830154418945,1.6025543212890625 CMCSA,1996-02-05,3.2083330154418945,-2.8391169925645943 CMCSA,1996-02-06,3.1458330154418945,-1.9480521410708884 CMCSA,1996-02-07,3.125,-0.6622416173913792 CMCSA,1996-02-08,3.1666669845581055,1.3333435058593857 CMCSA,1996-02-09,3.25,2.631568644516724 CMCSA,1996-02-12,3.2916669845581055,1.2820610633263119 CMCSA,1996-02-13,3.2708330154418945,-0.6329306462028894 CMCSA,1996-02-14,3.3125,1.2738951931019482 CMCSA,1996-02-15,3.2916669845581055,-0.6289212208873796 CMCSA,1996-02-16,3.2916669845581055,0.0 CMCSA,1996-02-20,3.1666669845581055,-3.797467987691372 CMCSA,1996-02-21,3.1770830154418945,0.3289272580470737 CMCSA,1996-02-22,3.1875,0.3278788910291208 CMCSA,1996-02-23,3.1875,0.0 CMCSA,1996-02-26,3.125,-1.9607843137254943 CMCSA,1996-02-27,3.1458330154418945,0.6666564941406161 CMCSA,1996-02-28,3.1666669845581055,0.6622719328694071 CMCSA,1996-02-29,3.2083330154418945,1.3157692642443486 CMCSA,1996-03-01,3.2708330154418945,1.9480521410708773 CMCSA,1996-03-04,3.3333330154418945,1.910828211190596 CMCSA,1996-03-05,3.34375,0.31250956654640394 CMCSA,1996-03-06,3.4375,2.8037383177569986 CMCSA,1996-03-07,3.4375,0.0 CMCSA,1996-03-08,3.2916669845581055,-4.242414994673293 CMCSA,1996-03-11,3.2291669845581055,-1.8987339938456915 CMCSA,1996-03-12,3.1666669845581055,-1.9354836804313713 CMCSA,1996-03-13,3.1770830154418945,0.3289272580470737 CMCSA,1996-03-14,3.1666669845581055,-0.32784887373615845 CMCSA,1996-03-15,2.9375,-7.236851417456036 CMCSA,1996-03-18,3.0,2.127659574468077 CMCSA,1996-03-19,3.0416669845581055,1.3888994852701897 CMCSA,1996-03-20,3.0,-1.369873321755466 CMCSA,1996-03-21,3.0,0.0 CMCSA,1996-03-22,2.9895830154418945,-0.3472328186035156 CMCSA,1996-03-25,2.9791669845581055,-0.34841082619173624 CMCSA,1996-03-26,2.9583330154418945,-0.6993219656433958 CMCSA,1996-03-27,2.9166669845581055,-1.4084293643177093 CMCSA,1996-03-28,2.875,-1.4285821720033676 CMCSA,1996-03-29,2.8958330154418945,0.7246266240658938 CMCSA,1996-04-01,2.8541669845581055,-1.4388271237190442 CMCSA,1996-04-02,2.8125,-1.459864989803905 CMCSA,1996-04-03,2.8541669845581055,1.4814927842881964 CMCSA,1996-04-04,2.9270830154418945,2.554721965403095 CMCSA,1996-04-08,2.84375,-2.8469645378101482 CMCSA,1996-04-09,2.8125,-1.098901098901095 CMCSA,1996-04-10,2.8125,0.0 CMCSA,1996-04-11,2.7708330154418945,-1.4814927842881964 CMCSA,1996-04-12,2.7916669845581055,0.7519027310596726 CMCSA,1996-04-15,2.8333330154418945,1.4925143691658649 CMCSA,1996-04-16,2.8854169845581055,1.8382579397603127 CMCSA,1996-04-17,2.8958330154418945,0.3609887562016967 CMCSA,1996-04-18,2.9166669845581055,0.7194464945013967 CMCSA,1996-04-19,2.9166669845581055,0.0 CMCSA,1996-04-22,2.9375,0.7142747373009017 CMCSA,1996-04-23,2.8333330154418945,-3.546110112616352 CMCSA,1996-04-24,2.8541669845581055,0.7353166395430488 CMCSA,1996-04-25,2.8333330154418945,-0.7299492016034415 CMCSA,1996-04-26,2.8854169845581055,1.8382579397603127 CMCSA,1996-04-29,2.8958330154418945,0.3609887562016967 CMCSA,1996-04-30,2.9166669845581055,0.7194464945013967 CMCSA,1996-05-01,2.9270830154418945,0.3571210199496688 CMCSA,1996-05-02,2.875,-1.7793487635003657 CMCSA,1996-05-03,2.8333330154418945,-1.4492864194123656 CMCSA,1996-05-06,2.8541669845581055,0.7353166395430488 CMCSA,1996-05-07,2.7916669845581055,-2.1897807780043577 CMCSA,1996-05-08,2.71875,-2.6119513882364997 CMCSA,1996-05-09,2.7395830154418945,0.7662718323455442 CMCSA,1996-05-10,2.7526040077209473,0.4752910280746647 CMCSA,1996-05-13,2.8333330154418945,2.9328231556193796 CMCSA,1996-05-14,2.8541669845581055,0.7353166395430488 CMCSA,1996-05-15,2.8645830154418945,0.3649411873987374 CMCSA,1996-05-16,2.875,0.3636475012925633 CMCSA,1996-05-17,2.875,0.0 CMCSA,1996-05-20,2.8333330154418945,-1.4492864194123656 CMCSA,1996-05-21,2.8541669845581055,0.7353166395430488 CMCSA,1996-05-22,2.8541669845581055,0.0 CMCSA,1996-05-23,2.8958330154418945,1.459831576400905 CMCSA,1996-05-24,3.0,3.5971336745813653 CMCSA,1996-05-28,2.9166669845581055,-2.7777671813964844 CMCSA,1996-05-29,2.9375,0.7142747373009017 CMCSA,1996-05-30,2.8958330154418945,-1.4184505381482748 CMCSA,1996-05-31,2.8958330154418945,0.0 CMCSA,1996-06-03,2.875,-0.7194135618595165 CMCSA,1996-06-04,2.90625,1.0869565217391353 CMCSA,1996-06-05,2.9375,1.0752688172043001 CMCSA,1996-06-06,2.9479169845581055,0.3546207509142363 CMCSA,1996-06-07,2.9270830154418945,-0.7067352719002717 CMCSA,1996-06-10,3.0,2.491114333738742 CMCSA,1996-06-11,3.0833330154418945,2.7777671813964844 CMCSA,1996-06-12,3.0729169845581055,-0.3378172526815493 CMCSA,1996-06-13,3.0625,-0.33899336072052977 CMCSA,1996-06-14,3.0729169845581055,0.3401464345503813 CMCSA,1996-06-17,3.0833330154418945,0.3389623258985175 CMCSA,1996-06-18,3.0416669845581055,-1.3513308706882499 CMCSA,1996-06-19,3.1458330154418945,3.4246362738793446 CMCSA,1996-06-20,3.0833330154418945,-1.9867551676521766 CMCSA,1996-06-21,3.0833330154418945,0.0 CMCSA,1996-06-24,3.1041669845581055,0.6756963653251402 CMCSA,1996-06-25,3.0729169845581055,-1.0067113063007005 CMCSA,1996-06-26,3.125,1.6949047339586354 CMCSA,1996-06-27,3.0833330154418945,-1.3333435058593746 CMCSA,1996-06-28,3.0625,-0.6756654353441194 CMCSA,1996-07-01,3.0416669845581055,-0.680261728714926 CMCSA,1996-07-02,2.9583330154418945,-2.739746643510932 CMCSA,1996-07-03,2.9375,-0.7042146821588546 CMCSA,1996-07-05,2.875,-2.127659574468088 CMCSA,1996-07-08,2.8541669845581055,-0.7246266240658938 CMCSA,1996-07-09,2.8125,-1.459864989803905 CMCSA,1996-07-10,2.8020830154418945,-0.37038167317707815 CMCSA,1996-07-11,2.7291669845581055,-2.602208088838154 CMCSA,1996-07-12,2.71875,-0.38169099278445584 CMCSA,1996-07-15,2.6458330154418945,-2.682004029723417 CMCSA,1996-07-16,2.5416669845581055,-3.936984317447245 CMCSA,1996-07-17,2.5104169845581055,-1.2295080429442273 CMCSA,1996-07-18,2.5625,2.0746758710709745 CMCSA,1996-07-19,2.5,-2.4390243902439046 CMCSA,1996-07-22,2.4583330154418945,-1.666679382324221 CMCSA,1996-07-23,2.4270830154418945,-1.2711866050573617 CMCSA,1996-07-24,2.3645830154418945,-2.575107633416518 CMCSA,1996-07-25,2.3333330154418945,-1.3215860807559765 CMCSA,1996-07-26,2.375,1.7857281529192415 CMCSA,1996-07-29,2.34375,-1.3157894736842146 CMCSA,1996-07-30,2.3125,-1.3333333333333308 CMCSA,1996-07-31,2.3125,0.0 CMCSA,1996-08-01,2.3333330154418945,0.9008871542440788 CMCSA,1996-08-02,2.4375,4.464299946417127 CMCSA,1996-08-05,2.46875,1.2820512820512775 CMCSA,1996-08-06,2.5208330154418945,2.1096917647349667 CMCSA,1996-08-07,2.5208330154418945,0.0 CMCSA,1996-08-08,2.5208330154418945,0.0 CMCSA,1996-08-09,2.5104169845581055,-0.4131979714635414 CMCSA,1996-08-12,2.5416669845581055,1.2448131203789181 CMCSA,1996-08-13,2.5416669845581055,0.0 CMCSA,1996-08-14,2.5625,0.8196595214269076 CMCSA,1996-08-15,2.5833330154418945,0.812995724561727 CMCSA,1996-08-16,2.6458330154418945,2.4193551364228183 CMCSA,1996-08-19,2.65625,0.39371284949989427 CMCSA,1996-08-20,2.6875,1.17647058823529 CMCSA,1996-08-21,2.6666669845581055,-0.7751819699309603 CMCSA,1996-08-22,2.6875,0.7812379859402085 CMCSA,1996-08-23,2.65625,-1.1627906976744207 CMCSA,1996-08-26,2.6666669845581055,0.39216883042278994 CMCSA,1996-08-27,2.6666669845581055,0.0 CMCSA,1996-08-28,2.71875,1.9531128462418446 CMCSA,1996-08-29,2.7083330154418945,-0.38315345501077624 CMCSA,1996-08-30,2.6458330154418945,-2.307692578558418 CMCSA,1996-09-03,2.625,-0.7873896546118586 CMCSA,1996-09-04,2.6666669845581055,1.5873136974516422 CMCSA,1996-09-05,2.6458330154418945,-0.7812737487228216 CMCSA,1996-09-06,2.6875,1.5748153536116583 CMCSA,1996-09-09,2.6458330154418945,-1.550399425417881 CMCSA,1996-09-10,2.6666669845581055,0.7874256989998107 CMCSA,1996-09-11,2.7083330154418945,1.5624759718804393 CMCSA,1996-09-12,2.6875,-0.7692191219880518 CMCSA,1996-09-13,2.6666669845581055,-0.7751819699309603 CMCSA,1996-09-16,2.6666669845581055,0.0 CMCSA,1996-09-17,2.65625,-0.39063687436141636 CMCSA,1996-09-18,2.6666669845581055,0.39216883042278994 CMCSA,1996-09-19,2.6458330154418945,-0.7812737487228216 CMCSA,1996-09-20,2.6875,1.5748153536116583 CMCSA,1996-09-23,2.6666669845581055,-0.7751819699309603 CMCSA,1996-09-24,2.65625,-0.39063687436141636 CMCSA,1996-09-25,2.6458330154418945,-0.39216883042278994 CMCSA,1996-09-26,2.6458330154418945,0.0 CMCSA,1996-09-27,2.6041669845581055,-1.5747793092237283 CMCSA,1996-09-30,2.5625,-1.600012011717289 CMCSA,1996-10-01,2.5208330154418945,-1.6260286656821665 CMCSA,1996-10-02,2.5,-0.8264337746402672 CMCSA,1996-10-03,2.5,0.0 CMCSA,1996-10-04,2.4895830154418945,-0.4166793823242143 CMCSA,1996-10-07,2.4375,-2.092037707473271 CMCSA,1996-10-08,2.4479169845581055,0.42736346905047906 CMCSA,1996-10-09,2.4583330154418945,0.4255058872296491 CMCSA,1996-10-10,2.4166669845581055,-1.6948896110521194 CMCSA,1996-10-11,2.4791669845581055,2.5862065563587944 CMCSA,1996-10-14,2.5208330154418945,1.6806464083828354 CMCSA,1996-10-15,2.46875,-2.0661033524572603 CMCSA,1996-10-16,2.4791669845581055,0.4219538048852778 CMCSA,1996-10-17,2.4583330154418945,-0.8403616717219453 CMCSA,1996-10-18,2.4583330154418945,0.0 CMCSA,1996-10-21,2.4583330154418945,0.0 CMCSA,1996-10-22,2.53125,2.9661150096460087 CMCSA,1996-10-23,2.4375,-3.703703703703709 CMCSA,1996-10-24,2.3854169845581055,-2.136739095052087 CMCSA,1996-10-25,2.4583330154418945,3.0567414986900854 CMCSA,1996-10-28,2.4375,-0.8474448055260653 CMCSA,1996-10-29,2.3854169845581055,-2.136739095052087 CMCSA,1996-10-30,2.3958330154418945,0.43665451161021274 CMCSA,1996-10-31,2.3958330154418945,0.0 CMCSA,1996-11-01,2.375,-0.8695520642556964 CMCSA,1996-11-04,2.5,5.263157894736836 CMCSA,1996-11-05,2.5208330154418945,0.8333206176757812 CMCSA,1996-11-06,2.5833330154418945,2.479339155633986 CMCSA,1996-11-07,2.5833330154418945,0.0 CMCSA,1996-11-08,2.5625,-0.8064394066643721 CMCSA,1996-11-11,2.65625,3.658536585365857 CMCSA,1996-11-12,2.71875,2.35294117647058 CMCSA,1996-11-13,2.8229169845581055,3.8314293170797376 CMCSA,1996-11-14,2.8333330154418945,0.368981126287693 CMCSA,1996-11-15,2.75,-2.9411655808802895 CMCSA,1996-11-18,2.7083330154418945,-1.5151630748401979 CMCSA,1996-11-19,2.78125,2.6923197458495807 CMCSA,1996-11-20,2.7291669845581055,-1.8726477462254199 CMCSA,1996-11-21,2.7916669845581055,2.290076069131386 CMCSA,1996-11-22,2.8125,0.7462571845829213 CMCSA,1996-11-25,2.7916669845581055,-0.740729437934029 CMCSA,1996-11-26,2.7395830154418945,-1.8656942036535673 CMCSA,1996-11-27,2.8020830154418945,2.281369086014684 CMCSA,1996-11-29,2.7708330154418945,-1.1152417622099509 CMCSA,1996-12-02,2.8333330154418945,2.2556393565287713 CMCSA,1996-12-03,2.84375,0.3676583197715244 CMCSA,1996-12-04,2.8541669845581055,0.3663115449004106 CMCSA,1996-12-05,2.8958330154418945,1.459831576400905 CMCSA,1996-12-06,2.8958330154418945,0.0 CMCSA,1996-12-09,2.9375,1.4388600563609133 CMCSA,1996-12-10,2.9375,0.0 CMCSA,1996-12-11,2.9583330154418945,0.7092090363198134 CMCSA,1996-12-12,2.8958330154418945,-2.112676283358317 CMCSA,1996-12-13,2.8958330154418945,0.0 CMCSA,1996-12-16,2.8125,-2.8776871800799686 CMCSA,1996-12-17,2.8125,0.0 CMCSA,1996-12-18,2.7916669845581055,-0.740729437934029 CMCSA,1996-12-19,2.8333330154418945,1.4925143691658649 CMCSA,1996-12-20,2.8541669845581055,0.7353166395430488 CMCSA,1996-12-23,2.8333330154418945,-0.7299492016034415 CMCSA,1996-12-24,2.8541669845581055,0.7353166395430488 CMCSA,1996-12-26,2.9166669845581055,2.1897807780043577 CMCSA,1996-12-27,2.8958330154418945,-0.7143074347024769 CMCSA,1996-12-30,2.9166669845581055,0.7194464945013967 CMCSA,1996-12-31,2.9375,0.7142747373009017 CMCSA,1997-01-02,2.875,-2.127659574468088 CMCSA,1997-01-03,2.9166669845581055,1.4492864194123545 CMCSA,1997-01-06,2.8645830154418945,-1.7857358893546116 CMCSA,1997-01-07,2.9166669845581055,1.8182042145556965 CMCSA,1997-01-08,2.9375,0.7142747373009017 CMCSA,1997-01-09,2.9583330154418945,0.7092090363198134 CMCSA,1997-01-10,2.8854169845581055,-2.4647675059968677 CMCSA,1997-01-13,2.8125,-2.5270865510370055 CMCSA,1997-01-14,2.8125,0.0 CMCSA,1997-01-15,2.8125,0.0 CMCSA,1997-01-16,2.8125,0.0 CMCSA,1997-01-17,2.7916669845581055,-0.740729437934029 CMCSA,1997-01-20,2.7708330154418945,-0.7462913460470899 CMCSA,1997-01-21,2.8541669845581055,3.007542087588444 CMCSA,1997-01-22,2.8125,-1.459864989803905 CMCSA,1997-01-23,2.8541669845581055,1.4814927842881964 CMCSA,1997-01-24,2.8125,-1.459864989803905 CMCSA,1997-01-27,2.8125,0.0 CMCSA,1997-01-28,2.8541669845581055,1.4814927842881964 CMCSA,1997-01-29,2.875,0.7299157882004526 CMCSA,1997-01-30,2.9791669845581055,3.623199462890625 CMCSA,1997-01-31,3.0208330154418945,1.3985799084024642 CMCSA,1997-02-03,2.9583330154418945,-2.0689657349649115 CMCSA,1997-02-04,3.0104169845581055,1.7605850607197882 CMCSA,1997-02-05,3.03125,0.6920308896992466 CMCSA,1997-02-06,3.0729169845581055,1.3745809338756354 CMCSA,1997-02-07,3.0833330154418945,0.3389623258985175 CMCSA,1997-02-10,3.1041669845581055,0.6756963653251402 CMCSA,1997-02-11,3.1145830154418945,0.33554995383959785 CMCSA,1997-02-12,3.1041669845581055,-0.3344277815729102 CMCSA,1997-02-13,3.125,0.6711306300701603 CMCSA,1997-02-14,3.15625,1.0000000000000009 CMCSA,1997-02-18,3.0833330154418945,-2.3102410949102703 CMCSA,1997-02-19,3.0833330154418945,0.0 CMCSA,1997-02-20,3.0520830154418945,-1.0135136180066895 CMCSA,1997-02-21,3.0416669845581055,-0.3412761327621028 CMCSA,1997-02-24,3.0520830154418945,0.34244481518421743 CMCSA,1997-02-25,2.9375,-3.754256187075067 CMCSA,1997-02-26,2.8958330154418945,-1.4184505381482748 CMCSA,1997-02-27,2.8958330154418945,0.0 CMCSA,1997-02-28,2.90625,0.3597232472507095 CMCSA,1997-03-03,2.9791669845581055,2.5089715116767497 CMCSA,1997-03-04,2.9375,-1.3986119198446278 CMCSA,1997-03-05,2.9791669845581055,1.4184505381482637 CMCSA,1997-03-06,2.9791669845581055,0.0 CMCSA,1997-03-07,2.9375,-1.3986119198446278 CMCSA,1997-03-10,2.90625,-1.0638297872340385 CMCSA,1997-03-11,2.875,-1.0752688172043001 CMCSA,1997-03-12,2.8645830154418945,-0.3623298976732303 CMCSA,1997-03-13,2.875,0.3636475012925633 CMCSA,1997-03-14,2.9375,2.1739130434782705 CMCSA,1997-03-17,2.9166669845581055,-0.7092090363198134 CMCSA,1997-03-18,2.9583330154418945,1.4285494746018035 CMCSA,1997-03-19,2.8541669845581055,-3.521105647676026 CMCSA,1997-03-20,2.8541669845581055,0.0 CMCSA,1997-03-21,2.7916669845581055,-2.1897807780043577 CMCSA,1997-03-24,2.8541669845581055,2.238805715212955 CMCSA,1997-03-25,2.8229169845581055,-1.0948903890021788 CMCSA,1997-03-26,2.8541669845581055,1.107010945449094 CMCSA,1997-03-27,2.8125,-1.459864989803905 CMCSA,1997-03-31,2.7291669845581055,-2.9629516601562544 CMCSA,1997-04-01,2.6875,-1.5267290273501488 CMCSA,1997-04-02,2.5625,-4.651162790697672 CMCSA,1997-04-03,2.5625,0.0 CMCSA,1997-04-04,2.5416669845581055,-0.8129957245617381 CMCSA,1997-04-07,2.5416669845581055,0.0 CMCSA,1997-04-08,2.6041669845581055,2.4590160858884547 CMCSA,1997-04-09,2.5833330154418945,-0.8000243164032805 CMCSA,1997-04-10,2.5625,-0.8064394066643721 CMCSA,1997-04-11,2.4166669845581055,-5.691044505049547 CMCSA,1997-04-14,2.4479169845581055,1.2931032781793972 CMCSA,1997-04-15,2.4583330154418945,0.4255058872296491 CMCSA,1997-04-16,2.4791669845581055,0.8474835990625929 CMCSA,1997-04-17,2.4791669845581055,0.0 CMCSA,1997-04-18,2.5,0.8403232041914288 CMCSA,1997-04-21,2.4375,-2.500000000000002 CMCSA,1997-04-22,2.4791669845581055,1.7094147511017566 CMCSA,1997-04-23,2.4791669845581055,0.0 CMCSA,1997-04-24,2.4791669845581055,0.0 CMCSA,1997-04-25,2.4791669845581055,0.0 CMCSA,1997-04-28,2.5416669845581055,2.5210080801047807 CMCSA,1997-04-29,2.625,3.2786756073153622 CMCSA,1997-04-30,2.6458330154418945,0.7936386835007525 CMCSA,1997-05-01,2.6666669845581055,0.7874256989998107 CMCSA,1997-05-02,2.75,3.1249877065434806 CMCSA,1997-05-05,2.8020830154418945,1.8939278342507082 CMCSA,1997-05-06,2.7708330154418945,-1.1152417622099509 CMCSA,1997-05-07,2.7708330154418945,0.0 CMCSA,1997-05-08,2.75,-0.7518683127345382 CMCSA,1997-05-09,2.7291669845581055,-0.7575641978870729 CMCSA,1997-05-12,2.7708330154418945,1.5266940835624743 CMCSA,1997-05-13,2.7604169845581055,-0.3759169472047019 CMCSA,1997-05-14,2.7916669845581055,1.1320753413275542 CMCSA,1997-05-15,2.7291669845581055,-2.238805715212955 CMCSA,1997-05-16,2.7395830154418945,0.3816560489967813 CMCSA,1997-05-19,2.75,0.3802397846456751 CMCSA,1997-05-20,2.7291669845581055,-0.7575641978870729 CMCSA,1997-05-21,2.6875,-1.5267290273501488 CMCSA,1997-05-22,2.6666669845581055,-0.7751819699309603 CMCSA,1997-05-23,2.7291669845581055,2.34374972060325 CMCSA,1997-05-27,2.8125,3.053423110912634 CMCSA,1997-05-28,2.8333330154418945,0.7407294379340179 CMCSA,1997-05-29,2.8645830154418945,1.1029413002172639 CMCSA,1997-05-30,2.90625,1.4545567132631332 CMCSA,1997-06-02,3.0,3.2258064516129004 CMCSA,1997-06-03,2.9583330154418945,-1.3888994852701786 CMCSA,1997-06-04,2.8958330154418945,-2.112676283358317 CMCSA,1997-06-05,2.8854169845581055,-0.3596903146088182 CMCSA,1997-06-06,3.0416669845581055,5.41516185827573 CMCSA,1997-06-09,3.5729169845581055,17.465751599272462 CMCSA,1997-06-10,3.6979169845581055,3.4985419627783454 CMCSA,1997-06-11,3.6354169845581055,-1.6901406997774648 CMCSA,1997-06-12,3.5625,-2.005739227929826 CMCSA,1997-06-13,3.6041669845581055,1.1695995665433223 CMCSA,1997-06-16,3.5833330154418945,-0.5780522713146552 CMCSA,1997-06-17,3.4166669845581055,-4.651145460540906 CMCSA,1997-06-18,3.4583330154418945,1.2194934733792406 CMCSA,1997-06-19,3.625,4.819286743466189 CMCSA,1997-06-20,3.5625,-1.7241379310344862 CMCSA,1997-06-23,3.4583330154418945,-2.9239855314555974 CMCSA,1997-06-24,3.6041669845581055,4.216886241580653 CMCSA,1997-06-25,3.59375,-0.28902613565732205 CMCSA,1997-06-26,3.625,0.8695652173912993 CMCSA,1997-06-27,3.4791669845581055,-4.022979736328125 CMCSA,1997-06-30,3.4895830154418945,0.2993828962513101 CMCSA,1997-07-01,3.5520830154418945,1.7910449392786632 CMCSA,1997-07-02,3.6458330154418945,2.639296423885429 CMCSA,1997-07-03,3.625,-0.5714199019443922 CMCSA,1997-07-07,3.53125,-2.5862068965517238 CMCSA,1997-07-08,3.4166669845581055,-3.244828755876661 CMCSA,1997-07-09,3.3020830154418945,-3.3536768328339295 CMCSA,1997-07-10,3.3854169845581055,2.5236788029406654 CMCSA,1997-07-11,3.4583330154418945,2.153827171553191 CMCSA,1997-07-14,3.3333330154418945,-3.614458163567802 CMCSA,1997-07-15,3.53125,5.937510102988264 CMCSA,1997-07-16,3.6041669845581055,2.0649057573976837 CMCSA,1997-07-17,3.65625,1.4450777576355822 CMCSA,1997-07-18,3.6979169845581055,1.139609834067845 CMCSA,1997-07-21,3.625,-1.9718394129071837 CMCSA,1997-07-22,3.7291669845581055,2.8735719878097976 CMCSA,1997-07-23,3.78125,1.3966394011735606 CMCSA,1997-07-24,3.6666669845581055,-3.030294623256713 CMCSA,1997-07-25,3.78125,3.124991059304061 CMCSA,1997-07-28,3.75,-0.8264462809917328 CMCSA,1997-07-29,3.7395830154418945,-0.27778625488281694 CMCSA,1997-07-30,3.7604169845581055,0.5571201128623526 CMCSA,1997-07-31,3.75,-0.27701674045410574 CMCSA,1997-08-01,3.7395830154418945,-0.27778625488281694 CMCSA,1997-08-04,3.8020830154418945,1.6713093342738627 CMCSA,1997-08-05,3.8958330154418945,2.4657536308187122 CMCSA,1997-08-06,4.03125,3.4759442722866574 CMCSA,1997-08-07,3.8958330154418945,-3.359181012294088 CMCSA,1997-08-08,3.90625,0.2673878607428959 CMCSA,1997-08-11,3.875,-0.8000000000000007 CMCSA,1997-08-12,3.9166669845581055,1.075277020854326 CMCSA,1997-08-13,3.90625,-0.2659655415989004 CMCSA,1997-08-14,3.9895830154418945,2.1333251953125076 CMCSA,1997-08-15,3.9166669845581055,-1.8276604497653892 CMCSA,1997-08-18,3.9270830154418945,0.26594119246938774 CMCSA,1997-08-19,3.9166669845581055,-0.2652358211637451 CMCSA,1997-08-20,4.0104169845581055,2.3936168270016323 CMCSA,1997-08-21,3.8958330154418945,-2.857158483953426 CMCSA,1997-08-22,3.8958330154418945,0.0 CMCSA,1997-08-25,3.9895830154418945,2.4064173086578267 CMCSA,1997-08-26,3.9375,-1.3054751647052942 CMCSA,1997-08-27,3.9791669845581055,1.0582091316344355 CMCSA,1997-08-28,3.8854169845581055,-2.3560207541883593 CMCSA,1997-08-29,3.875,-0.26810467446624076 CMCSA,1997-09-02,3.9166669845581055,1.075277020854326 CMCSA,1997-09-03,3.90625,-0.2659655415989004 CMCSA,1997-09-04,3.7708330154418945,-3.4666748046874973 CMCSA,1997-09-05,3.8125,1.1049808991136834 CMCSA,1997-09-08,3.8541669845581055,1.0929045129994819 CMCSA,1997-09-09,3.8541669845581055,0.0 CMCSA,1997-09-10,3.96875,2.972964479768958 CMCSA,1997-09-11,3.9895830154418945,0.5249263733390741 CMCSA,1997-09-12,4.0208330154418945,0.7832898796451992 CMCSA,1997-09-15,3.9375,-2.0725311178518613 CMCSA,1997-09-16,4.0,1.5873015873015817 CMCSA,1997-09-17,4.0104169845581055,0.2604246139526367 CMCSA,1997-09-18,4.0833330154418945,1.818165820774964 CMCSA,1997-09-19,4.0625,-0.510196336255464 CMCSA,1997-09-22,4.0208330154418945,-1.025648850661054 CMCSA,1997-09-23,3.9583330154418945,-1.5544042679706105 CMCSA,1997-09-24,4.0625,2.6315871896512633 CMCSA,1997-09-25,4.1041669845581055,1.025648850661054 CMCSA,1997-09-26,4.1458330154418945,1.0152128566054186 CMCSA,1997-09-29,4.2708330154418945,3.0150756080723706 CMCSA,1997-09-30,4.2708330154418945,0.0 CMCSA,1997-10-01,4.3333330154418945,1.463414743072855 CMCSA,1997-10-02,4.28125,-1.2019158291388221 CMCSA,1997-10-03,4.3125,0.7299270072992803 CMCSA,1997-10-06,4.34375,0.7246376811594235 CMCSA,1997-10-07,4.34375,0.0 CMCSA,1997-10-08,4.3333330154418945,-0.23981547184127594 CMCSA,1997-10-09,4.3333330154418945,0.0 CMCSA,1997-10-10,4.3333330154418945,0.0 CMCSA,1997-10-13,4.3333330154418945,0.0 CMCSA,1997-10-14,4.375,0.96154586803332 CMCSA,1997-10-15,4.4583330154418945,1.9047546386718794 CMCSA,1997-10-16,4.4791669845581055,0.4673040134967499 CMCSA,1997-10-17,4.46875,-0.23256522014066805 CMCSA,1997-10-20,4.6145830154418945,3.2633961497486874 CMCSA,1997-10-21,4.5833330154418945,-0.6772009495858544 CMCSA,1997-10-22,4.90625,7.045461969927835 CMCSA,1997-10-23,4.8541669845581055,-1.061564645949442 CMCSA,1997-10-24,4.6875,-3.433482718833125 CMCSA,1997-10-27,4.669270992279053,-0.3888854980468759 CMCSA,1997-10-28,4.75,1.7289424377903595 CMCSA,1997-10-29,4.5833330154418945,-3.50877862227591 CMCSA,1997-10-30,4.6666669845581055,1.8181958159149136 CMCSA,1997-10-31,4.5416669845581055,-2.678571246108241 CMCSA,1997-11-03,4.6770830154418945,2.981637168559703 CMCSA,1997-11-04,4.625,-1.1135790250020539 CMCSA,1997-11-05,4.6666669845581055,0.9009077742293092 CMCSA,1997-11-06,4.7083330154418945,0.8928434581181977 CMCSA,1997-11-07,4.6458330154418945,-1.3274337179426166 CMCSA,1997-11-10,4.625,-0.44842368145066036 CMCSA,1997-11-11,4.6875,1.3513513513513598 CMCSA,1997-11-12,4.8333330154418945,3.1111043294270724 CMCSA,1997-11-13,4.7916669845581055,-0.8620558680867085 CMCSA,1997-11-14,4.8541669845581055,1.304347739553191 CMCSA,1997-11-17,4.7916669845581055,-1.2875535637488889 CMCSA,1997-11-18,4.5729169845581055,-4.565217088436158 CMCSA,1997-11-19,4.5625,-0.22779736857856392 CMCSA,1997-11-20,4.53125,-0.6849315068493178 CMCSA,1997-11-21,4.5,-0.6896551724137945 CMCSA,1997-11-24,4.375,-2.777777777777779 CMCSA,1997-11-25,4.6041669845581055,5.23810250418526 CMCSA,1997-11-26,4.625,0.4524817521120772 CMCSA,1997-11-28,4.6458330154418945,0.4504435771220505 CMCSA,1997-12-01,4.7291669845581055,1.7937357808432752 CMCSA,1997-12-02,4.5833330154418945,-3.0837136771104667 CMCSA,1997-12-03,4.6875,2.2727343661731014 CMCSA,1997-12-04,4.65625,-0.666666666666671 CMCSA,1997-12-05,4.6354169845581055,-0.44742046586618844 CMCSA,1997-12-08,4.65625,0.4494313135430028 CMCSA,1997-12-09,4.875,4.697986577181212 CMCSA,1997-12-10,4.8958330154418945,0.4273439065004103 CMCSA,1997-12-11,4.8125,-1.702121276993207 CMCSA,1997-12-12,5.1875,7.792207792207795 CMCSA,1997-12-15,5.4270830154418945,4.61846776755459 CMCSA,1997-12-16,5.4270830154418945,0.0 CMCSA,1997-12-17,5.34375,-1.535502869677574 CMCSA,1997-12-18,5.2604169845581055,-1.5594482421875 CMCSA,1997-12-19,5.2083330154418945,-0.9901110362372956 CMCSA,1997-12-22,5.4583330154418945,4.800000292968765 CMCSA,1997-12-23,5.1145830154418945,-6.297710290440584 CMCSA,1997-12-24,5.0729169845581055,-0.814651570968572 CMCSA,1997-12-26,5.0833330154418945,0.20532626328195747 CMCSA,1997-12-29,5.2291669845581055,2.8688651456279635 CMCSA,1997-12-30,5.3020830154418945,1.394410067590357 CMCSA,1997-12-31,5.3125,0.1964696615984085 CMCSA,1998-01-02,5.3541669845581055,0.7843197093290399 CMCSA,1998-01-05,5.1666669845581055,-3.501945317371813 CMCSA,1998-01-06,5.1041669845581055,-1.209677344926563 CMCSA,1998-01-07,5.09375,-0.2040878480194852 CMCSA,1998-01-08,5.1614580154418945,1.3292371129697056 CMCSA,1998-01-09,5.0625,-1.9172492568153232 CMCSA,1998-01-12,5.0208330154418945,-0.8230515468267696 CMCSA,1998-01-13,5.1354169845581055,2.282170483738466 CMCSA,1998-01-14,5.4479169845581055,6.085192321084509 CMCSA,1998-01-15,5.375,-1.3384378793727114 CMCSA,1998-01-16,5.5208330154418945,2.7131723803143215 CMCSA,1998-01-20,5.46875,-0.9433905227022255 CMCSA,1998-01-21,5.4166669845581055,-0.9523751395089319 CMCSA,1998-01-22,5.4791669845581055,1.1538460861296285 CMCSA,1998-01-23,5.5416669845581055,1.1406843444659254 CMCSA,1998-01-26,5.4270830154418945,-2.0676805270959053 CMCSA,1998-01-27,5.2916669845581055,-2.4951899666632027 CMCSA,1998-01-28,5.0520830154418945,-4.527570797923486 CMCSA,1998-01-29,5.2916669845581055,4.742280924203213 CMCSA,1998-01-30,5.1770830154418945,-2.1653662154210496 CMCSA,1998-02-02,5.1875,0.20121339617376055 CMCSA,1998-02-03,5.125,-1.2048192771084376 CMCSA,1998-02-04,5.0625,-1.2195121951219523 CMCSA,1998-02-05,5.0520830154418945,-0.20576759620949403 CMCSA,1998-02-06,5.2916669845581055,4.742280924203213 CMCSA,1998-02-09,5.3958330154418945,1.9684918039582167 CMCSA,1998-02-10,5.5625,3.0888091622022884 CMCSA,1998-02-11,5.625,1.1235955056179803 CMCSA,1998-02-12,5.6666669845581055,0.7407463921440982 CMCSA,1998-02-13,5.5520830154418945,-2.0220699297921807 CMCSA,1998-02-17,5.46875,-1.5009324466172758 CMCSA,1998-02-18,5.40625,-1.1428571428571455 CMCSA,1998-02-19,5.4583330154418945,0.9633852567286771 CMCSA,1998-02-20,5.4375,-0.3816735875762256 CMCSA,1998-02-23,5.3333330154418945,-1.9157146585398688 CMCSA,1998-02-24,5.53125,3.7109436816539665 CMCSA,1998-02-25,5.5833330154418945,0.9416138384975348 CMCSA,1998-02-26,5.8020830154418945,3.9179106708304934 CMCSA,1998-02-27,5.8020830154418945,0.0 CMCSA,1998-03-02,5.828125,0.44883853762167636 CMCSA,1998-03-03,5.9270830154418945,1.6979391389494003 CMCSA,1998-03-04,6.0416669845581055,1.9332269991441775 CMCSA,1998-03-05,6.0208330154418945,-0.344838091365518 CMCSA,1998-03-06,6.0208330154418945,0.0 CMCSA,1998-03-09,6.0520830154418945,0.5190311692726102 CMCSA,1998-03-10,6.1458330154418945,1.5490534376477738 CMCSA,1998-03-11,6.0833330154418945,-1.016949205143769 CMCSA,1998-03-12,6.0208330154418945,-1.0273973139617754 CMCSA,1998-03-13,6.0729169845581055,0.8650625085038666 CMCSA,1998-03-16,6.0729169845581055,0.0 CMCSA,1998-03-17,6.0416669845581055,-0.5145797329267121 CMCSA,1998-03-18,6.03125,-0.172419045682759 CMCSA,1998-03-19,6.125,1.5544041450777257 CMCSA,1998-03-20,6.1041669845581055,-0.34013086435745743 CMCSA,1998-03-23,6.0833330154418945,-0.3413073261087973 CMCSA,1998-03-24,6.1041669845581055,0.3424762225465283 CMCSA,1998-03-25,6.09375,-0.17065366305439866 CMCSA,1998-03-26,6.0,-1.538461538461533 CMCSA,1998-03-27,5.8854169845581055,-1.9097169240315792 CMCSA,1998-03-30,5.6875,-3.362837078110037 CMCSA,1998-03-31,5.78125,1.6483516483516425 CMCSA,1998-04-01,5.7291669845581055,-0.9008954022381777 CMCSA,1998-04-02,5.7291669845581055,0.0 CMCSA,1998-04-03,5.8645830154418945,2.3636251351859316 CMCSA,1998-04-06,5.875,0.17762532358527316 CMCSA,1998-04-07,5.8125,-1.0638297872340385 CMCSA,1998-04-08,5.78125,-0.5376344086021501 CMCSA,1998-04-09,5.7291669845581055,-0.9008954022381777 CMCSA,1998-04-13,5.6458330154418945,-1.4545564711383352 CMCSA,1998-04-14,5.6458330154418945,0.0 CMCSA,1998-04-15,5.6666669845581055,0.36901497191341726 CMCSA,1998-04-16,6.03125,6.433817558635391 CMCSA,1998-04-17,6.0208330154418945,-0.17271684241418894 CMCSA,1998-04-20,6.0208330154418945,0.0 CMCSA,1998-04-21,6.0833330154418945,1.0380623385452425 CMCSA,1998-04-22,6.0625,-0.3424605457076235 CMCSA,1998-04-23,5.8125,-4.123711340206182 CMCSA,1998-04-24,5.6458330154418945,-2.867388981644825 CMCSA,1998-04-27,5.4791669845581055,-2.952018425411118 CMCSA,1998-04-28,5.6979169845581055,3.9923952056307277 CMCSA,1998-04-29,5.6666669845581055,-0.5484460388715862 CMCSA,1998-04-30,5.8229169845581055,2.757352786493139 CMCSA,1998-05-01,6.125,5.187829677857225 CMCSA,1998-05-04,6.1979169845581055,1.190481380540498 CMCSA,1998-05-05,5.9375,-4.201685585768978 CMCSA,1998-05-06,5.96875,0.5263157894736858 CMCSA,1998-05-07,5.875,-1.5706806282722474 CMCSA,1998-05-08,5.84375,-0.5319148936170248 CMCSA,1998-05-11,6.0,2.673796791443861 CMCSA,1998-05-12,5.7916669845581055,-3.472216924031579 CMCSA,1998-05-13,5.875,1.4388433531154154 CMCSA,1998-05-14,5.7291669845581055,-2.482264092627995 CMCSA,1998-05-15,5.90625,3.090903370755105 CMCSA,1998-05-18,6.0,1.5873015873015817 CMCSA,1998-05-19,5.9375,-1.041666666666663 CMCSA,1998-05-20,5.9791669845581055,0.701759739925989 CMCSA,1998-05-21,6.0677080154418945,1.480825524900986 CMCSA,1998-05-22,5.875,-3.175960592557614 CMCSA,1998-05-26,5.9791669845581055,1.7730550563081815 CMCSA,1998-05-27,5.7708330154418945,-3.484331005544039 CMCSA,1998-05-28,5.78125,0.18051093369417792 CMCSA,1998-05-29,5.625,-2.7027027027026973 CMCSA,1998-06-01,5.5833330154418945,-0.7407463921440982 CMCSA,1998-06-02,5.6354169845581055,0.932847261163916 CMCSA,1998-06-03,5.59375,-0.7393771334451293 CMCSA,1998-06-04,5.6666669845581055,1.303543858022005 CMCSA,1998-06-05,5.6458330154418945,-0.36765825789629725 CMCSA,1998-06-08,5.6666669845581055,0.36901497191341726 CMCSA,1998-06-09,5.6041669845581055,-1.1029411145972556 CMCSA,1998-06-10,5.6666669845581055,1.1152415724266396 CMCSA,1998-06-11,5.5,-2.9411819154412933 CMCSA,1998-06-12,5.5625,1.1363636363636465 CMCSA,1998-06-15,5.4791669845581055,-1.4981216259217 CMCSA,1998-06-16,5.78125,5.513301863098041 CMCSA,1998-06-17,5.8229169845581055,0.7207262193834385 CMCSA,1998-06-18,6.0520830154418945,3.9355881509476776 CMCSA,1998-06-19,6.2708330154418945,3.6144580211781463 CMCSA,1998-06-22,6.2291669845581055,-0.6644417221952303 CMCSA,1998-06-23,6.625,6.354509622605264 CMCSA,1998-06-24,6.7395830154418945,1.7295549500663254 CMCSA,1998-06-25,6.4375,-4.482221151512711 CMCSA,1998-06-26,6.4583330154418945,0.32361965734981624 CMCSA,1998-06-29,6.75,4.516134176740794 CMCSA,1998-06-30,6.625,-1.851851851851849 CMCSA,1998-07-01,7.0,5.660377358490565 CMCSA,1998-07-02,6.9791669845581055,-0.2976145063127822 CMCSA,1998-07-06,6.96875,-0.14925827940718284 CMCSA,1998-07-07,6.875,-1.3452914798206317 CMCSA,1998-07-08,6.9895830154418945,1.6666620427912004 CMCSA,1998-07-09,7.0625,1.0432236715267829 CMCSA,1998-07-10,7.4479169845581055,5.457231639760796 CMCSA,1998-07-13,7.5416669845581055,1.2587412050157676 CMCSA,1998-07-14,7.875,4.4198851013232066 CMCSA,1998-07-15,8.010416984558105,1.719580756293393 CMCSA,1998-07-16,7.8541669845581055,-1.9505850981441752 CMCSA,1998-07-17,7.6979169845581055,-1.9893898399053533 CMCSA,1998-07-20,7.7916669845581055,1.2178619253502054 CMCSA,1998-07-21,7.7083330154418945,-1.0695268327222673 CMCSA,1998-07-22,7.5520830154418945,-2.02702711062156 CMCSA,1998-07-23,7.3333330154418945,-2.8965518460631 CMCSA,1998-07-24,7.3958330154418945,0.8522727642177541 CMCSA,1998-07-27,7.1770830154418945,-2.9577466060045965 CMCSA,1998-07-28,7.1770830154418945,0.0 CMCSA,1998-07-29,7.4791669845581055,4.209007593562175 CMCSA,1998-07-30,7.8020830154418945,4.317540062289016 CMCSA,1998-07-31,7.5416669845581055,-3.3377756987252427 CMCSA,1998-08-03,7.4479169845581055,-1.243093870253853 CMCSA,1998-08-04,7.2395830154418945,-2.7972112141979255 CMCSA,1998-08-05,6.9583330154418945,-3.8848922569172717 CMCSA,1998-08-06,7.3125,5.089825160309802 CMCSA,1998-08-07,7.3333330154418945,0.2848959376669402 CMCSA,1998-08-10,7.3854169845581055,0.710235973281681 CMCSA,1998-08-11,7.3125,-0.9873103266960448 CMCSA,1998-08-12,7.75,5.982905982905984 CMCSA,1998-08-13,7.75,0.0 CMCSA,1998-08-14,7.3645830154418945,-4.973122381394912 CMCSA,1998-08-17,7.5,1.8387596999608347 CMCSA,1998-08-18,7.4583330154418945,-0.5555597941080737 CMCSA,1998-08-19,7.4166669845581055,-0.5586507172249178 CMCSA,1998-08-20,7.5416669845581055,1.6853931861880334 CMCSA,1998-08-21,7.5729169845581055,0.414364623417951 CMCSA,1998-08-24,7.4583330154418945,-1.513075732242386 CMCSA,1998-08-25,7.6458330154418945,2.5139665875980155 CMCSA,1998-08-26,7.625,-0.27247541765323957 CMCSA,1998-08-27,7.2604169845581055,-4.781416595959276 CMCSA,1998-08-28,7.0208330154418945,-3.2998651403324697 CMCSA,1998-08-31,6.25,-10.979224455936986 CMCSA,1998-09-01,6.3125,1.0000000000000009 CMCSA,1998-09-02,6.625,4.950495049504955 CMCSA,1998-09-03,6.5208330154418945,-1.5723318423864985 CMCSA,1998-09-04,6.5104169845581055,-0.15973466670781145 CMCSA,1998-09-08,7.0416669845581055,8.159999601562529 CMCSA,1998-09-09,6.8958330154418945,-2.071014852534414 CMCSA,1998-09-10,6.6145830154418945,-4.078550036959927 CMCSA,1998-09-11,6.6770830154418945,0.9448819351740356 CMCSA,1998-09-14,6.8333330154418945,2.3400937151544454 CMCSA,1998-09-15,7.3333330154418945,7.31707351112707 CMCSA,1998-09-16,7.125,-2.840904879175743 CMCSA,1998-09-17,7.0,-1.7543859649122862 CMCSA,1998-09-18,7.2916669845581055,4.166671207972938 CMCSA,1998-09-21,7.625,4.571424012476277 CMCSA,1998-09-22,7.5833330154418945,-0.5464522564997409 CMCSA,1998-09-23,7.7083330154418945,1.6483517174501472 CMCSA,1998-09-24,7.6458330154418945,-0.8108108442486217 CMCSA,1998-09-25,7.5833330154418945,-0.817438726084807 CMCSA,1998-09-28,7.71875,1.7857185525461894 CMCSA,1998-09-29,7.8645830154418945,1.8893346130123945 CMCSA,1998-09-30,7.7708330154418945,-1.192053028315987 CMCSA,1998-10-01,7.5,-3.4852507434364632 CMCSA,1998-10-02,7.75,3.3333333333333437 CMCSA,1998-10-05,7.8333330154418945,1.0752647153792871 CMCSA,1998-10-06,7.6666669845581055,-2.1276515444350386 CMCSA,1998-10-07,7.3958330154418945,-3.5326168419955395 CMCSA,1998-10-08,6.7083330154418945,-9.295775047443012 CMCSA,1998-10-09,6.96875,3.881992500352216 CMCSA,1998-10-12,7.09375,1.7937219730941756 CMCSA,1998-10-13,7.0,-1.3215859030836996 CMCSA,1998-10-14,7.125,1.7857142857142794 CMCSA,1998-10-15,7.3958330154418945,3.8011651290090542 CMCSA,1998-10-16,7.6875,3.9436664395900767 CMCSA,1998-10-19,8.03125,4.471544715447151 CMCSA,1998-10-20,8.0,-0.3891050583657574 CMCSA,1998-10-21,8.1875,2.34375 CMCSA,1998-10-22,8.385416984558105,2.4173066816257194 CMCSA,1998-10-23,8.0,-4.596276908683938 CMCSA,1998-10-26,7.8020830154418945,-2.4739623069763184 CMCSA,1998-10-27,7.8958330154418945,1.2016021851401826 CMCSA,1998-10-28,8.197916984558105,3.8258657259522266 CMCSA,1998-10-29,8.177083015441895,-0.25413735166450735 CMCSA,1998-10-30,8.1875,0.12739242757391356 CMCSA,1998-11-02,8.177083015441895,-0.12723034574785297 CMCSA,1998-11-03,7.9166669845581055,-3.1847057244253296 CMCSA,1998-11-04,7.6458330154418945,-3.421060525148878 CMCSA,1998-11-05,7.2916669845581055,-4.6321444657305255 CMCSA,1998-11-06,7.4583330154418945,2.285705466757393 CMCSA,1998-11-09,7.7083330154418945,3.3519554501306725 CMCSA,1998-11-10,7.7708330154418945,0.8108108442486328 CMCSA,1998-11-11,8.0,2.9490658736677666 CMCSA,1998-11-12,7.75,-3.125 CMCSA,1998-11-13,7.6979169845581055,-0.6720389089276746 CMCSA,1998-11-16,7.84375,1.894447754300721 CMCSA,1998-11-17,8.0,1.9920318725099584 CMCSA,1998-11-18,8.177083015441895,2.2135376930236816 CMCSA,1998-11-19,8.270833015441895,1.1464968598577263 CMCSA,1998-11-20,8.15625,-1.3853866379355595 CMCSA,1998-11-23,8.041666984558105,-1.4048492314715055 CMCSA,1998-11-24,7.8645830154418945,-2.2020803579190007 CMCSA,1998-11-25,8.125,3.311262454052355 CMCSA,1998-11-27,8.114583015441895,-0.12820904071514372 CMCSA,1998-11-30,7.9270830154418945,-2.3106547760148755 CMCSA,1998-12-01,8.260416984558105,4.205001618714976 CMCSA,1998-12-02,8.458333015441895,2.395956902100349 CMCSA,1998-12-03,8.416666984558105,-0.4926033393071849 CMCSA,1998-12-04,8.895833015441895,5.693061538051891 CMCSA,1998-12-07,8.625,-3.044493022427097 CMCSA,1998-12-08,8.6875,0.7246376811594235 CMCSA,1998-12-09,8.729166984558105,0.4796199661364575 CMCSA,1998-12-10,8.760416984558105,0.3579952136931519 CMCSA,1998-12-11,8.927083015441895,1.9024897008620645 CMCSA,1998-12-14,9.03125,1.16686474605332 CMCSA,1998-12-15,9.270833015441895,2.6528223163116316 CMCSA,1998-12-16,9.0,-2.9213449858365825 CMCSA,1998-12-17,9.104166984558105,1.1574109395344978 CMCSA,1998-12-18,9.145833015441895,0.45765890448252744 CMCSA,1998-12-21,9.4375,3.1890696458775514 CMCSA,1998-12-22,9.520833015441895,0.8829988391194199 CMCSA,1998-12-23,9.5625,0.4376401150038678 CMCSA,1998-12-24,9.645833015441895,0.8714563706341938 CMCSA,1998-12-28,9.583333015441895,-0.6479481855008795 CMCSA,1998-12-29,9.583333015441895,0.0 CMCSA,1998-12-30,9.520833015441895,-0.6521739346769251 CMCSA,1998-12-31,9.572916984558105,0.5470526479325555 CMCSA,1999-01-04,9.645833015441895,0.7616908305107861 CMCSA,1999-01-05,9.677083015441895,0.3239740927504453 CMCSA,1999-01-06,10.208333015441895,5.489774130823055 CMCSA,1999-01-07,10.041666984558105,-1.6326468839885755 CMCSA,1999-01-08,9.885416984558105,-1.5560165482511823 CMCSA,1999-01-11,10.270833015441895,3.898834328241718 CMCSA,1999-01-12,10.052083015441895,-2.1298175101388206 CMCSA,1999-01-13,10.083333015441895,0.31088083884698303 CMCSA,1999-01-14,10.208333015441895,1.2396694605699476 CMCSA,1999-01-15,10.270833015441895,0.612244917024718 CMCSA,1999-01-19,11.020833015441895,7.3022314633330865 CMCSA,1999-01-20,11.052083015441895,0.2835538834152995 CMCSA,1999-01-21,10.229166984558105,-7.445800305101002 CMCSA,1999-01-22,10.5625,3.2586525955152768 CMCSA,1999-01-25,10.458333015441895,-0.9861963035086907 CMCSA,1999-01-26,10.510416984558105,0.4980140624639473 CMCSA,1999-01-27,10.53125,0.19821302496849658 CMCSA,1999-01-28,11.0,4.451038575667665 CMCSA,1999-01-29,10.833333015441895,-1.515154405073682 CMCSA,1999-02-01,10.6875,-1.3461509512725511 CMCSA,1999-02-02,10.333333015441895,-3.3138431303682436 CMCSA,1999-02-03,10.8125,4.637099993216598 CMCSA,1999-02-04,10.291666984558105,-4.816952743971282 CMCSA,1999-02-05,10.041666984558105,-2.4291497225386927 CMCSA,1999-02-08,10.239583015441895,1.9709479630039661 CMCSA,1999-02-09,9.8125,-4.1709024166104 CMCSA,1999-02-10,9.979166984558105,1.6985170400826144 CMCSA,1999-02-11,10.791666984558105,8.14196216234555 CMCSA,1999-02-12,10.072916984558105,-6.660231464040411 CMCSA,1999-02-16,10.083333015441895,0.10340630127059214 CMCSA,1999-02-17,10.489583015441895,4.028925746852341 CMCSA,1999-02-18,11.197916984558105,6.752737149545984 CMCSA,1999-02-19,11.208333015441895,0.09301757548436651 CMCSA,1999-02-22,12.03125,7.342010479384942 CMCSA,1999-02-23,11.9375,-0.7792207792207795 CMCSA,1999-02-24,11.479166984558105,-3.8394388728116846 CMCSA,1999-02-25,10.947916984558105,-4.627949055141745 CMCSA,1999-02-26,11.3125,3.330158750346146 CMCSA,1999-03-01,11.1875,-1.104972375690605 CMCSA,1999-03-02,10.895833015441895,-2.60707919158083 CMCSA,1999-03-03,10.96875,0.6692189982607566 CMCSA,1999-03-04,11.479166984558105,4.653374218193562 CMCSA,1999-03-05,11.708333015441895,1.996364642069115 CMCSA,1999-03-08,11.895833015441895,1.6014235310245262 CMCSA,1999-03-09,11.791666984558105,-0.8756514213722699 CMCSA,1999-03-10,12.229166984558105,3.7102472497988037 CMCSA,1999-03-11,12.447916984558105,1.7887563419177965 CMCSA,1999-03-12,11.84375,-4.853558915179034 CMCSA,1999-03-15,11.989583015441895,1.231307782095148 CMCSA,1999-03-16,11.947916984558105,-0.3475185986879237 CMCSA,1999-03-17,11.427083015441895,-4.3592031128886655 CMCSA,1999-03-18,11.71875,2.5524185320432435 CMCSA,1999-03-19,11.6875,-0.2666666666666706 CMCSA,1999-03-22,10.791666984558105,-7.664881415545621 CMCSA,1999-03-23,10.791666984558105,0.0 CMCSA,1999-03-24,10.708333015441895,-0.772206640878137 CMCSA,1999-03-25,10.854166984558105,1.3618736819812405 CMCSA,1999-03-26,10.489583015441895,-3.3589309030798375 CMCSA,1999-03-29,10.572916984558105,0.794445012671452 CMCSA,1999-03-30,10.354166984558105,-2.068965455034666 CMCSA,1999-03-31,10.25,-1.0060392565955034 CMCSA,1999-04-01,10.291666984558105,0.4065071664205444 CMCSA,1999-04-05,10.572916984558105,2.7327934378560403 CMCSA,1999-04-06,10.583333015441895,0.09851615120974877 CMCSA,1999-04-07,10.916666984558105,3.149612401214741 CMCSA,1999-04-08,10.791666984558105,-1.1450381345956218 CMCSA,1999-04-09,10.822916984558105,0.289575281045229 CMCSA,1999-04-12,11.5,6.256012278463752 CMCSA,1999-04-13,11.3125,-1.6304347826086918 CMCSA,1999-04-14,11.145833015441895,-1.4732993110108783 CMCSA,1999-04-15,10.541666984558105,-5.420555198043542 CMCSA,1999-04-16,10.354166984558105,-1.7786560728455747 CMCSA,1999-04-19,9.458333015441895,-8.651917343541305 CMCSA,1999-04-20,10.229166984558105,8.149786731527954 CMCSA,1999-04-21,10.604166984558105,3.6659876661129687 CMCSA,1999-04-22,11.03125,4.027501793057553 CMCSA,1999-04-23,10.96875,-0.5665722379603388 CMCSA,1999-04-26,10.708333015441895,-2.3741719389912763 CMCSA,1999-04-27,11.041666984558105,3.112846496607169 CMCSA,1999-04-28,10.541666984558105,-4.528301756421882 CMCSA,1999-04-29,10.604166984558105,0.5928853576151916 CMCSA,1999-04-30,10.479166984558105,-1.1787818900063196 CMCSA,1999-05-03,10.989583015441895,4.870769133042052 CMCSA,1999-05-04,10.6875,-2.7488123527291797 CMCSA,1999-05-05,12.21875,14.327485380116967 CMCSA,1999-05-06,12.229166984558105,0.085254093570164 CMCSA,1999-05-07,12.166666984558105,-0.5110732405479435 CMCSA,1999-05-10,12.625,3.7671205764373106 CMCSA,1999-05-11,13.0,2.970297029702973 CMCSA,1999-05-12,13.229166984558105,1.7628229581392763 CMCSA,1999-05-13,12.791666984558105,-3.3070865347052947 CMCSA,1999-05-14,12.270833015441895,-4.071666106887816 CMCSA,1999-05-17,12.333333015441895,0.5093378739760235 CMCSA,1999-05-18,11.979166984558105,-2.8716165406411753 CMCSA,1999-05-19,12.8125,6.956518900822672 CMCSA,1999-05-20,12.729166984558105,-0.6504040229611263 CMCSA,1999-05-21,12.208333015441895,-4.091657920333991 CMCSA,1999-05-24,12.083333015441895,-1.0238908116439127 CMCSA,1999-05-25,11.395833015441895,-5.689655322098708 CMCSA,1999-05-26,11.75,3.1078639365651695 CMCSA,1999-05-27,11.8125,0.5319148936170137 CMCSA,1999-05-28,12.020833015441895,1.7636657391906452 CMCSA,1999-06-01,12.125,0.8665537939366752 CMCSA,1999-06-02,11.666666984558105,-3.7800661067372787 CMCSA,1999-06-03,11.458333015441895,-1.7857196866248093 CMCSA,1999-06-04,11.666666984558105,1.8181874172748191 CMCSA,1999-06-07,11.354166984558105,-2.6785713555861568 CMCSA,1999-06-08,11.3125,-0.36697526656753743 CMCSA,1999-06-09,11.333333015441895,0.18415925252504017 CMCSA,1999-06-10,10.8125,-4.595585559272363 CMCSA,1999-06-11,10.145833015441895,-6.165706215566291 CMCSA,1999-06-14,10.3125,1.6427136569706846 CMCSA,1999-06-15,10.958333015441895,6.2626231800426035 CMCSA,1999-06-16,11.458333015441895,4.56273777494649 CMCSA,1999-06-17,12.083333015441895,5.454545605872285 CMCSA,1999-06-18,11.625,-3.793100917240033 CMCSA,1999-06-21,11.541666984558105,-0.7168431435861877 CMCSA,1999-06-22,11.458333015441895,-0.7220271493511787 CMCSA,1999-06-23,11.895833015441895,3.8181819241106085 CMCSA,1999-06-24,11.479166984558105,-3.5026217192433484 CMCSA,1999-06-25,11.354166984558105,-1.0889291894451203 CMCSA,1999-06-28,11.958333015441895,5.321095168896739 CMCSA,1999-06-29,12.0,0.34843472333727643 CMCSA,1999-06-30,11.9375,-0.520833333333337 CMCSA,1999-07-01,12.333333015441895,3.315878663387606 CMCSA,1999-07-02,12.1875,-1.1824298854113846 CMCSA,1999-07-06,11.8125,-3.076923076923077 CMCSA,1999-07-07,12.375,4.761904761904767 CMCSA,1999-07-08,12.3125,-0.5050505050505083 CMCSA,1999-07-09,12.416666984558105,0.8460262705226818 CMCSA,1999-07-12,12.625,1.6778497458374897 CMCSA,1999-07-13,12.666666984558105,0.3300355212523254 CMCSA,1999-07-14,12.458333015441895,-1.6447418201661956 CMCSA,1999-07-15,12.291666984558105,-1.337787573002014 CMCSA,1999-07-16,12.291666984558105,0.0 CMCSA,1999-07-19,12.583333015441895,2.3728761220931816 CMCSA,1999-07-20,12.458333015441895,-0.993377508539306 CMCSA,1999-07-21,12.854166984558105,3.177262709429751 CMCSA,1999-07-22,12.083333015441895,-5.996763306733333 CMCSA,1999-07-23,12.083333015441895,0.0 CMCSA,1999-07-26,11.5625,-4.3103423101580995 CMCSA,1999-07-27,12.0625,4.324324324324325 CMCSA,1999-07-28,12.166666984558105,0.8635604937459629 CMCSA,1999-07-29,11.75,-3.424660057573181 CMCSA,1999-07-30,11.895833015441895,1.2411320463139974 CMCSA,1999-08-02,11.625,-2.2767049191958932 CMCSA,1999-08-03,11.145833015441895,-4.121866533833163 CMCSA,1999-08-04,11.125,-0.18691304107132378 CMCSA,1999-08-05,10.958333015441895,-1.498130198275105 CMCSA,1999-08-06,10.979166984558105,0.19011987577721712 CMCSA,1999-08-09,10.666666984558105,-2.8462997278347446 CMCSA,1999-08-10,10.458333015441895,-1.953130902256639 CMCSA,1999-08-11,10.75,2.7888477458831495 CMCSA,1999-08-12,10.041666984558105,-6.589144329692043 CMCSA,1999-08-13,10.479166984558105,4.356846335103315 CMCSA,1999-08-16,10.625,1.3916470236307044 CMCSA,1999-08-17,10.958333015441895,3.13725191004135 CMCSA,1999-08-18,11.125,1.5209154925593715 CMCSA,1999-08-19,10.9375,-1.6853932584269704 CMCSA,1999-08-20,10.666666984558105,-2.476187569754462 CMCSA,1999-08-23,10.583333015441895,-0.7812559371812355 CMCSA,1999-08-24,10.333333015441895,-2.3622047953629655 CMCSA,1999-08-25,10.541666984558105,2.016135247019335 CMCSA,1999-08-26,10.229166984558105,-2.964426788075958 CMCSA,1999-08-27,10.0625,-1.629330959302011 CMCSA,1999-08-30,10.104166984558105,0.41408183411781874 CMCSA,1999-08-31,9.8125,-2.8866009934698345 CMCSA,1999-09-01,10.0,1.9108280254777066 CMCSA,1999-09-02,10.145833015441895,1.4583301544189409 CMCSA,1999-09-03,10.8125,6.570845228217759 CMCSA,1999-09-07,10.895833015441895,0.7707099694048036 CMCSA,1999-09-08,10.979166984558105,0.7648242130556371 CMCSA,1999-09-09,11.083333015441895,0.9487607851332847 CMCSA,1999-09-10,10.916666984558105,-1.5037537052399408 CMCSA,1999-09-13,10.875,-0.3816822901810957 CMCSA,1999-09-14,10.729166984558105,-1.340993245442712 CMCSA,1999-09-15,10.333333015441895,-3.689326204782839 CMCSA,1999-09-16,10.625,2.8225838083631327 CMCSA,1999-09-17,11.3125,6.470588235294117 CMCSA,1999-09-20,11.208333015441895,-0.9208131231655758 CMCSA,1999-09-21,10.729166984558105,-4.275087385640974 CMCSA,1999-09-22,10.583333015441895,-1.3592291864419792 CMCSA,1999-09-23,10.083333015441895,-4.724409590725919 CMCSA,1999-09-24,10.229166984558105,1.4462873426165368 CMCSA,1999-09-27,10.270833015441895,0.40732574750894646 CMCSA,1999-09-28,10.541666984558105,2.636923107493039 CMCSA,1999-09-29,11.083333015441895,5.138333734856593 CMCSA,1999-09-30,12.020833015441895,8.458646859151697 CMCSA,1999-10-01,11.708333015441895,-2.5996534482973344 CMCSA,1999-10-04,12.270833015441895,4.8042705930735785 CMCSA,1999-10-05,12.020833015441895,-2.037351495904105 CMCSA,1999-10-06,12.020833015441895,0.0 CMCSA,1999-10-07,11.916666984558105,-0.8665458604239618 CMCSA,1999-10-08,12.0625,1.22377352351013 CMCSA,1999-10-11,12.166666984558105,0.8635604937459629 CMCSA,1999-10-12,11.791666984558105,-3.0821917002902155 CMCSA,1999-10-13,11.333333015441895,-3.886931082063516 CMCSA,1999-10-14,11.125,-1.8382325407542255 CMCSA,1999-10-15,10.708333015441895,-3.7453212095110655 CMCSA,1999-10-18,10.6875,-0.194549566322344 CMCSA,1999-10-19,11.041666984558105,3.3138431303682436 CMCSA,1999-10-20,11.583333015441895,4.90565447809026 CMCSA,1999-10-21,11.583333015441895,0.0 CMCSA,1999-10-22,11.833333015441895,2.158273440526326 CMCSA,1999-10-25,11.708333015441895,-1.0563380565465463 CMCSA,1999-10-26,11.0625,-5.516011669552945 CMCSA,1999-10-27,11.270833015441895,1.8832362977798445 CMCSA,1999-10-28,11.9375,5.914975260876654 CMCSA,1999-10-29,12.666666984558105,6.108205106245901 CMCSA,1999-11-01,12.416666984558105,-1.973684160993372 CMCSA,1999-11-02,12.041666984558105,-3.0201341508664603 CMCSA,1999-11-03,11.729166984558105,-2.5951556408322918 CMCSA,1999-11-04,12.3125,4.973354170930255 CMCSA,1999-11-05,12.291666984558105,-0.16920215587326037 CMCSA,1999-11-08,13.416666984558105,9.152542136175068 CMCSA,1999-11-09,13.479166984558105,0.4658384982793029 CMCSA,1999-11-10,13.4375,-0.3091213619197619 CMCSA,1999-11-11,13.645833015441895,1.5503852311954835 CMCSA,1999-11-12,14.458333015441895,5.954198611990624 CMCSA,1999-11-15,13.770833015441895,-4.755043332213549 CMCSA,1999-11-16,14.666666984558105,6.505299774615447 CMCSA,1999-11-17,14.333333015441895,-2.2727315583503938 CMCSA,1999-11-18,14.625,2.0348859839081523 CMCSA,1999-11-19,14.458333015441895,-1.1396033132178185 CMCSA,1999-11-22,14.020833015441895,-3.0259366659540765 CMCSA,1999-11-23,13.333333015441895,-4.903417644606556 CMCSA,1999-11-24,14.1875,6.406252536922752 CMCSA,1999-11-26,13.6875,-3.524229074889873 CMCSA,1999-11-29,13.958333015441895,1.9786886972923856 CMCSA,1999-11-30,14.041666984558105,0.5970194938322404 CMCSA,1999-12-01,13.583333015441895,-3.2640994094237485 CMCSA,1999-12-02,13.8125,1.6871189442059897 CMCSA,1999-12-03,14.458333015441895,4.675714138945852 CMCSA,1999-12-06,14.208333015441895,-1.7291066662594723 CMCSA,1999-12-07,14.270833015441895,0.4398827077889633 CMCSA,1999-12-08,14.458333015441895,1.313868642405902 CMCSA,1999-12-09,16.229167938232422,12.247849879368712 CMCSA,1999-12-10,15.583333015441895,-3.9794703292772016 CMCSA,1999-12-13,15.666666984558105,0.5347634490877828 CMCSA,1999-12-14,15.0,-4.255321091685982 CMCSA,1999-12-15,14.979166984558105,-0.1388867696126339 CMCSA,1999-12-16,15.770833015441895,5.285113863140123 CMCSA,1999-12-17,16.25,3.0383111918624195 CMCSA,1999-12-20,15.604166984558105,-3.974357018103969 CMCSA,1999-12-21,15.958333015441895,2.2696888032169404 CMCSA,1999-12-22,16.3125,2.2193231850432094 CMCSA,1999-12-23,17.708332061767578,8.556824899724624 CMCSA,1999-12-27,17.395832061767578,-1.7647060090695388 CMCSA,1999-12-28,16.708332061767578,-3.952096097265634 CMCSA,1999-12-29,16.604167938232422,-0.6234262232165388 CMCSA,1999-12-30,16.083332061767578,-3.136777936734658 CMCSA,1999-12-31,15.958333015441895,-0.7771962044035963 CMCSA,2000-01-03,15.583333015441895,-2.3498694985067403 CMCSA,2000-01-04,14.416666984558105,-7.486627088875741 CMCSA,2000-01-05,14.041666984558105,-2.6011560120079658 CMCSA,2000-01-06,14.583333015441895,3.857562150416105 CMCSA,2000-01-07,14.125,-3.142855031538938 CMCSA,2000-01-10,15.9375,12.831858407079654 CMCSA,2000-01-11,14.479166984558105,-9.15032480277267 CMCSA,2000-01-12,15.0625,4.028774694455928 CMCSA,2000-01-13,15.916666984558105,5.670818154742618 CMCSA,2000-01-14,16.270832061767578,2.2251208594932237 CMCSA,2000-01-18,16.166667938232422,-0.640189285586179 CMCSA,2000-01-19,17.145832061767578,6.056684823837677 CMCSA,2000-01-20,16.625,-3.0376598807878796 CMCSA,2000-01-21,16.541667938232422,-0.5012454843162595 CMCSA,2000-01-24,16.166667938232422,-2.2670023446261456 CMCSA,2000-01-25,15.229166984558105,-5.798974515071398 CMCSA,2000-01-26,15.520833015441895,1.91518046377408 CMCSA,2000-01-27,15.520833015441895,0.0 CMCSA,2000-01-28,14.333333015441895,-7.65100686811423 CMCSA,2000-01-31,14.375,0.2906998987131315 CMCSA,2000-02-01,14.75,2.60869565217392 CMCSA,2000-02-02,15.625,5.932203389830515 CMCSA,2000-02-03,16.104167938232422,3.066674804687497 CMCSA,2000-02-04,16.166667938232422,0.3880982875968497 CMCSA,2000-02-07,15.875,-1.804131434794043 CMCSA,2000-02-08,15.9375,0.3937007874015741 CMCSA,2000-02-09,15.125,-5.098039215686279 CMCSA,2000-02-10,15.541666984558105,2.754823038400689 CMCSA,2000-02-11,15.5,-0.26809855467566646 CMCSA,2000-02-14,14.8125,-4.435483870967738 CMCSA,2000-02-15,15.25,2.9535864978903037 CMCSA,2000-02-16,14.416666984558105,-5.464478789782912 CMCSA,2000-02-17,14.354166984558105,-0.4335260020013276 CMCSA,2000-02-18,13.166666984558105,-8.272859033042367 CMCSA,2000-02-22,13.333333015441895,1.2658179255179425 CMCSA,2000-02-23,14.104166984558105,5.781254906207445 CMCSA,2000-02-24,13.208333015441895,-6.351555324727876 CMCSA,2000-02-25,13.916666984558105,5.362780967803404 CMCSA,2000-02-28,13.791666984558105,-0.8982035722971626 CMCSA,2000-02-29,13.333333015441895,-3.323267373185468 CMCSA,2000-03-01,13.541666984558105,1.5625048056246094 CMCSA,2000-03-02,12.791666984558105,-5.538461408445827 CMCSA,2000-03-03,13.104166984558105,2.4429966819589977 CMCSA,2000-03-06,13.041666984558105,-0.47694752420088804 CMCSA,2000-03-07,12.8125,-1.757190893077154 CMCSA,2000-03-08,13.083333015441895,2.113818657107469 CMCSA,2000-03-09,13.270833015441895,1.4331210539294537 CMCSA,2000-03-10,12.708333015441895,-4.238618625865287 CMCSA,2000-03-13,12.083333015441895,-4.918032909906933 CMCSA,2000-03-14,12.166666984558105,0.6896604522089511 CMCSA,2000-03-15,12.6875,4.280819193152352 CMCSA,2000-03-16,13.5625,6.896551724137923 CMCSA,2000-03-17,13.104166984558105,-3.379413938742082 CMCSA,2000-03-20,12.895833015441895,-1.5898299324307308 CMCSA,2000-03-21,12.770833015441895,-0.969305355073391 CMCSA,2000-03-22,12.5,-2.120715344992885 CMCSA,2000-03-23,12.645833015441895,1.166664123535166 CMCSA,2000-03-24,12.604166984558105,-0.32948427227301735 CMCSA,2000-03-27,12.729166984558105,0.9917355121773941 CMCSA,2000-03-28,12.1875,-4.255321540012846 CMCSA,2000-03-29,12.291666984558105,0.8547034630408623 CMCSA,2000-03-30,12.458333015441895,1.3559269958514975 CMCSA,2000-03-31,13.75,10.367895792776661 CMCSA,2000-04-03,13.916666984558105,1.21212352405895 CMCSA,2000-04-04,13.645833015441895,-1.9461123084767884 CMCSA,2000-04-05,12.979166984558105,-4.8854916378456075 CMCSA,2000-04-06,13.072916984558105,0.7223113787775404 CMCSA,2000-04-07,13.104166984558105,0.23904381888841808 CMCSA,2000-04-10,12.583333015441895,-3.974567553435171 CMCSA,2000-04-11,12.041666984558105,-4.3046308177576815 CMCSA,2000-04-12,13.1875,9.515568043122924 CMCSA,2000-04-13,12.3125,-6.635071090047395 CMCSA,2000-04-14,11.6875,-5.076142131979699 CMCSA,2000-04-17,12.145833015441895,3.921565907524238 CMCSA,2000-04-18,11.9375,-1.7152632938146395 CMCSA,2000-04-19,12.041666984558105,0.8726030120050687 CMCSA,2000-04-20,12.104166984558105,0.5190311281664695 CMCSA,2000-04-24,12.583333015441895,3.958686553937052 CMCSA,2000-04-25,13.5,7.28477092224451 CMCSA,2000-04-26,13.104166984558105,-2.9320964106806957 CMCSA,2000-04-27,13.291666984558105,1.4308425726026641 CMCSA,2000-04-28,13.0,-2.194359705949267 CMCSA,2000-05-01,12.791666984558105,-1.6025616572453383 CMCSA,2000-05-02,11.916666984558105,-6.840390709485211 CMCSA,2000-05-03,10.979166984558105,-7.867132657267629 CMCSA,2000-05-04,11.75,7.020869766586579 CMCSA,2000-05-05,11.458333015441895,-2.482272209005154 CMCSA,2000-05-08,11.25,-1.818179094298733 CMCSA,2000-05-09,11.020833015441895,-2.03703986273871 CMCSA,2000-05-10,10.5,-4.725895172462247 CMCSA,2000-05-11,10.833333015441895,3.1746001470656537 CMCSA,2000-05-12,10.708333015441895,-1.1538461877044104 CMCSA,2000-05-15,10.875,1.5564232483035845 CMCSA,2000-05-16,10.958333015441895,0.7662806017645574 CMCSA,2000-05-17,10.333333015441895,-5.703422218683107 CMCSA,2000-05-18,10.208333015441895,-1.2096774565689805 CMCSA,2000-05-19,9.916666984558105,-2.8571367180380336 CMCSA,2000-05-22,9.979166984558105,0.6302520806368062 CMCSA,2000-05-23,10.041666984558105,0.6263047817188783 CMCSA,2000-05-24,10.458333015441895,4.149371130555624 CMCSA,2000-05-25,10.5,0.3984094262114546 CMCSA,2000-05-26,10.416666984558105,-0.7936477661132812 CMCSA,2000-05-30,11.375,9.199996667480569 CMCSA,2000-05-31,12.520833015441895,10.07325727861006 CMCSA,2000-06-01,12.291666984558105,-1.8302778305657408 CMCSA,2000-06-02,12.729166984558105,3.55932194184585 CMCSA,2000-06-05,12.333333015441895,-3.1096612181802707 CMCSA,2000-06-06,11.6875,-5.236484043958612 CMCSA,2000-06-07,11.729166984558105,0.35650895878593936 CMCSA,2000-06-08,11.5,-1.953821485019458 CMCSA,2000-06-09,12.041666984558105,4.710147691809619 CMCSA,2000-06-12,11.9375,-0.8650545202062654 CMCSA,2000-06-13,11.770833015441895,-1.3961632214291586 CMCSA,2000-06-14,11.791666984558105,0.1769965565638243 CMCSA,2000-06-15,12.1875,3.3568876729665353 CMCSA,2000-06-16,11.875,-2.564102564102566 CMCSA,2000-06-19,12.229166984558105,2.9824588173314126 CMCSA,2000-06-20,11.625,-4.940377258083018 CMCSA,2000-06-21,11.916666984558105,2.5089633080267237 CMCSA,2000-06-22,12.0625,1.22377352351013 CMCSA,2000-06-23,11.729166984558105,-2.763382511435397 CMCSA,2000-06-26,12.0,2.3090558417188323 CMCSA,2000-06-27,12.375,3.125 CMCSA,2000-06-28,12.604166984558105,1.8518544206715504 CMCSA,2000-06-29,12.291666984558105,-2.479338780443463 CMCSA,2000-06-30,12.958333015441895,5.423723500818189 CMCSA,2000-07-03,13.041666984558105,0.6430917388595025 CMCSA,2000-07-05,12.75,-2.2364241082328817 CMCSA,2000-07-06,12.666666984558105,-0.6535922779756453 CMCSA,2000-07-07,12.645833015441895,-0.16447869942116666 CMCSA,2000-07-10,11.9375,-5.601315584168676 CMCSA,2000-07-11,11.875,-0.5235602094240788 CMCSA,2000-07-12,11.625,-2.1052631578947323 CMCSA,2000-07-13,12.229166984558105,5.197135351037474 CMCSA,2000-07-14,12.291666984558105,0.5110732405479324 CMCSA,2000-07-17,12.354166984558105,0.508474563120842 CMCSA,2000-07-18,12.0,-2.866781588761025 CMCSA,2000-07-19,11.916666984558105,-0.6944417953491211 CMCSA,2000-07-20,12.083333015441895,1.3985960260512353 CMCSA,2000-07-21,11.4375,-5.344825095994232 CMCSA,2000-07-24,11.020833015441895,-3.642990028923332 CMCSA,2000-07-25,11.395833015441895,3.4026466009834833 CMCSA,2000-07-26,11.270833015441895,-1.096892169537922 CMCSA,2000-07-27,11.291666984558105,0.18484852971973886 CMCSA,2000-07-28,10.25,-9.22509480648548 CMCSA,2000-07-31,11.25,9.756097560975618 CMCSA,2000-08-01,10.854166984558105,-3.518515692816837 CMCSA,2000-08-02,10.833333015441895,-0.19194443153354168 CMCSA,2000-08-03,11.270833015441895,4.038461656965442 CMCSA,2000-08-04,11.020833015441895,-2.218114665149251 CMCSA,2000-08-07,10.791666984558105,-2.079389376126939 CMCSA,2000-08-08,10.583333015441895,-1.9305077650590752 CMCSA,2000-08-09,10.854166984558105,2.559061202373991 CMCSA,2000-08-10,11.0,1.3435670894815566 CMCSA,2000-08-11,10.916666984558105,-0.7575728676535887 CMCSA,2000-08-14,10.979166984558105,0.5725190672978053 CMCSA,2000-08-15,11.666666984558105,6.261859401236447 CMCSA,2000-08-16,11.958333015441895,2.4999944823130393 CMCSA,2000-08-17,12.729166984558105,6.445998519365759 CMCSA,2000-08-18,12.666666984558105,-0.4909983510768545 CMCSA,2000-08-21,12.416666984558105,-1.973684160993372 CMCSA,2000-08-22,12.4375,0.16778267040424844 CMCSA,2000-08-23,12.369791984558105,-0.54438605380418 CMCSA,2000-08-24,12.458333015441895,0.7157843154866228 CMCSA,2000-08-25,12.520833015441895,0.5016722536035356 CMCSA,2000-08-28,12.291666984558105,-1.8302778305657408 CMCSA,2000-08-29,12.145833015441895,-1.1864458197526906 CMCSA,2000-08-30,12.333333015441895,1.543739319992432 CMCSA,2000-08-31,12.229166984558105,-0.844589461367562 CMCSA,2000-09-01,12.458333015441895,1.873930016436609 CMCSA,2000-09-05,11.854166984558105,-4.84949334822673 CMCSA,2000-09-06,12.041666984558105,1.5817222774425987 CMCSA,2000-09-07,12.0,-0.34602339203980703 CMCSA,2000-09-08,11.854166984558105,-1.2152751286824581 CMCSA,2000-09-11,11.9375,0.7029849971782021 CMCSA,2000-09-12,11.958333015441895,0.1745174068430888 CMCSA,2000-09-13,12.458333015441895,4.181184780139047 CMCSA,2000-09-14,12.510416984558105,0.4180653146103497 CMCSA,2000-09-15,11.932291984558105,-4.621148925040575 CMCSA,2000-09-18,12.104166984558105,1.4404189926162436 CMCSA,2000-09-19,12.041666984558105,-0.5163511051998415 CMCSA,2000-09-20,11.520833015441895,-4.325264681244834 CMCSA,2000-09-21,11.666666984558105,1.2658283382871893 CMCSA,2000-09-22,12.041666984558105,3.2142856267033837 CMCSA,2000-09-25,12.375,2.768163376958954 CMCSA,2000-09-26,12.541666984558105,1.3468039156210532 CMCSA,2000-09-27,12.5625,0.16611041791769754 CMCSA,2000-09-28,13.041666984558105,3.814264553696356 CMCSA,2000-09-29,13.5625,3.9936076887914895 CMCSA,2000-10-02,14.333333015441895,5.683561404179871 CMCSA,2000-10-03,14.0,-2.3255792290793886 CMCSA,2000-10-04,13.791666984558105,-1.4880929674421006 CMCSA,2000-10-05,14.645833015441895,6.193348721660397 CMCSA,2000-10-06,14.1875,-3.1294431321089666 CMCSA,2000-10-09,13.708333015441895,-3.377388437413964 CMCSA,2000-10-10,14.083333015441895,2.7355623734671264 CMCSA,2000-10-11,13.6875,-2.8106486937991004 CMCSA,2000-10-12,13.083333015441895,-4.414005366634566 CMCSA,2000-10-13,13.354166984558105,2.0700686040518335 CMCSA,2000-10-16,12.75,-4.524183240008339 CMCSA,2000-10-17,12.520833015441895,-1.7973881141812198 CMCSA,2000-10-18,12.479166984558105,-0.3327736328118336 CMCSA,2000-10-19,13.458333015441895,7.846405389842315 CMCSA,2000-10-20,13.958333015441895,3.7151703663916402 CMCSA,2000-10-23,14.0,0.2985097469161202 CMCSA,2000-10-24,13.875,-0.8928571428571397 CMCSA,2000-10-25,13.520833015441895,-2.552554843662025 CMCSA,2000-10-26,13.354166984558105,-1.2326609661804322 CMCSA,2000-10-27,13.8125,3.4321348233242954 CMCSA,2000-10-30,13.604166984558105,-1.5082933244662033 CMCSA,2000-10-31,13.375,-1.6845352223199717 CMCSA,2000-11-01,13.458333015441895,0.6230505827431454 CMCSA,2000-11-02,13.125,-2.476777882219383 CMCSA,2000-11-03,13.041666984558105,-0.6349182128906228 CMCSA,2000-11-06,12.666666984558105,-2.875399290934322 CMCSA,2000-11-07,12.958333015441895,2.3026265018205594 CMCSA,2000-11-08,12.854166984558105,-0.8038536342572677 CMCSA,2000-11-09,12.75,-0.8103752244952411 CMCSA,2000-11-10,12.4375,-2.450980392156865 CMCSA,2000-11-13,12.270833015441895,-1.3400360567485836 CMCSA,2000-11-14,12.520833015441895,2.037351495904094 CMCSA,2000-11-15,12.416666984558105,-0.831941698729799 CMCSA,2000-11-16,12.182291984558105,-1.8875838442915405 CMCSA,2000-11-17,12.25,0.5557904500049782 CMCSA,2000-11-20,11.8125,-3.57142857142857 CMCSA,2000-11-21,11.8125,0.0 CMCSA,2000-11-22,11.958333015441895,1.2345652100901106 CMCSA,2000-11-24,12.208333015441895,2.0905923900695234 CMCSA,2000-11-27,12.416666984558105,1.7064898938511597 CMCSA,2000-11-28,12.5,0.6711383622153289 CMCSA,2000-11-29,12.708333015441895,1.6666641235351554 CMCSA,2000-11-30,12.5,-1.6393418018614159 CMCSA,2000-12-01,12.416666984558105,-0.6666641235351545 CMCSA,2000-12-04,12.229166984558105,-1.5100670754332302 CMCSA,2000-12-05,12.229166984558105,0.0 CMCSA,2000-12-06,11.291666984558105,-7.666098608219107 CMCSA,2000-12-07,11.4375,1.2915100634948606 CMCSA,2000-12-08,11.458333015441895,0.18214658309854137 CMCSA,2000-12-11,12.145833015441895,6.000000166459518 CMCSA,2000-12-12,11.895833015441895,-2.0583190933232576 CMCSA,2000-12-13,12.833333015441895,7.880910893613224 CMCSA,2000-12-14,12.520833015441895,-2.4350649953833514 CMCSA,2000-12-15,12.479166984558105,-0.3327736328118336 CMCSA,2000-12-18,12.5,0.1669423565505035 CMCSA,2000-12-19,12.625,1.0000000000000009 CMCSA,2000-12-20,12.0625,-4.455445544554459 CMCSA,2000-12-21,12.458333015441895,3.2815172264613057 CMCSA,2000-12-22,13.229166984558105,6.187296231050943 CMCSA,2000-12-26,13.041666984558105,-1.4173228005879834 CMCSA,2000-12-27,13.520833015441895,3.6741164411814964 CMCSA,2000-12-28,13.666666984558105,1.0785871621197929 CMCSA,2000-12-29,13.770833015441895,0.762190452152578 CMCSA,2001-01-02,13.3125,-3.328288237377819 CMCSA,2001-01-03,13.875,4.225352112676051 CMCSA,2001-01-04,13.666666984558105,-1.5014992103920322 CMCSA,2001-01-05,13.5625,-0.762197430257161 CMCSA,2001-01-08,13.5625,0.0 CMCSA,2001-01-09,14.0625,3.686635944700467 CMCSA,2001-01-10,13.875,-1.3333333333333308 CMCSA,2001-01-11,14.1875,2.2522522522522515 CMCSA,2001-01-12,14.473958015441895,2.019087333511149 CMCSA,2001-01-16,14.875,2.7707831135771244 CMCSA,2001-01-17,14.5,-2.5210084033613467 CMCSA,2001-01-18,14.645833015441895,1.0057449340820312 CMCSA,2001-01-19,14.770833015441895,0.853485082536487 CMCSA,2001-01-22,14.541666984558105,-1.5514766881746689 CMCSA,2001-01-23,14.166666984558105,-2.5787965052302075 CMCSA,2001-01-24,14.041666984558105,-0.8823529213770054 CMCSA,2001-01-25,13.770833015441895,-1.928787866953774 CMCSA,2001-01-26,13.833333015441895,0.4538578017024619 CMCSA,2001-01-29,14.25,3.0120505599987135 CMCSA,2001-01-30,13.958333015441895,-2.0467858565481056 CMCSA,2001-01-31,14.104166984558105,1.0447806980595553 CMCSA,2001-02-01,14.083333015441895,-0.14771499188163117 CMCSA,2001-02-02,13.729166984558105,-2.514788441737892 CMCSA,2001-02-05,14.354166984558105,4.552351943151178 CMCSA,2001-02-06,14.395833015441895,0.2902713262888268 CMCSA,2001-02-07,14.541666984558105,1.0130290408327136 CMCSA,2001-02-08,14.645833015441895,0.7163279904181863 CMCSA,2001-02-09,14.458333015441895,-1.2802276238047305 CMCSA,2001-02-12,14.5,0.2881866430493929 CMCSA,2001-02-13,14.458333015441895,-0.2873585141938362 CMCSA,2001-02-14,14.104166984558105,-2.4495633798552685 CMCSA,2001-02-15,14.083333015441895,-0.14771499188163117 CMCSA,2001-02-16,14.020833015441895,-0.44378699226576 CMCSA,2001-02-20,14.166666984558105,1.0401234288689887 CMCSA,2001-02-21,14.0625,-0.735296345087022 CMCSA,2001-02-22,13.770833015441895,-2.074076334635422 CMCSA,2001-02-23,13.854166984558105,0.6051483524835755 CMCSA,2001-02-26,14.4375,4.210523924621956 CMCSA,2001-02-27,14.458333015441895,0.1442979424546742 CMCSA,2001-02-28,14.1875,-1.8731966897749364 CMCSA,2001-03-01,14.197916984558105,0.07342367970470942 CMCSA,2001-03-02,14.270833015441895,0.5135685112336752 CMCSA,2001-03-05,14.8125,3.795622750066441 CMCSA,2001-03-06,15.0625,1.6877637130801704 CMCSA,2001-03-07,15.083333015441895,0.13831047596277735 CMCSA,2001-03-08,14.9375,-0.9668487415387172 CMCSA,2001-03-09,14.875,-0.4184100418409997 CMCSA,2001-03-12,14.208333015441895,-4.481794854172138 CMCSA,2001-03-13,13.979166984558105,-1.6128987871745881 CMCSA,2001-03-14,13.604166984558105,-2.6825632772985553 CMCSA,2001-03-15,13.9375,2.450227315059106 CMCSA,2001-03-16,14.020833015441895,0.5979050435292788 CMCSA,2001-03-19,14.270833015441895,1.7830609616751092 CMCSA,2001-03-20,13.895833015441895,-2.627737284811804 CMCSA,2001-03-21,13.708333015441895,-1.3493253681995054 CMCSA,2001-03-22,13.25,-3.3434628041615344 CMCSA,2001-03-23,12.6875,-4.245283018867929 CMCSA,2001-03-26,13.3125,4.92610837438423 CMCSA,2001-03-27,13.6875,2.8169014084507005 CMCSA,2001-03-28,13.666666984558105,-0.15220467902753443 CMCSA,2001-03-29,13.729166984558105,0.45731706253338 CMCSA,2001-03-30,13.729166984558105,0.0 CMCSA,2001-04-02,13.583333015441895,-1.0622200842938079 CMCSA,2001-04-03,13.0625,-3.8343535776513615 CMCSA,2001-04-04,12.958333015441895,-0.7974505994878922 CMCSA,2001-04-05,13.354166984558105,3.0546673607207975 CMCSA,2001-04-06,13.395833015441895,0.3120077121393505 CMCSA,2001-04-09,13.180000305175781,-1.6111928986970447 CMCSA,2001-04-10,13.166666984558105,-0.10116328003755282 CMCSA,2001-04-11,13.403332710266113,1.797461164511649 CMCSA,2001-04-12,13.550000190734863,1.0942612829151876 CMCSA,2001-04-16,13.579999923706055,0.22140024021330973 CMCSA,2001-04-17,13.91333293914795,2.4545877563666885 CMCSA,2001-04-18,14.013333320617676,0.7187377884730672 CMCSA,2001-04-19,14.229999542236328,1.5461433526302581 CMCSA,2001-04-20,14.083333015441895,-1.0306853936228877 CMCSA,2001-04-23,13.899999618530273,-1.301775628756363 CMCSA,2001-04-24,13.833333015441895,-0.479615862719196 CMCSA,2001-04-25,13.946666717529297,0.8192797929529316 CMCSA,2001-04-26,14.40999984741211,3.3221782614225592 CMCSA,2001-04-27,14.350000381469727,-0.4163738138634243 CMCSA,2001-04-30,14.383333206176758,0.23228448655705503 CMCSA,2001-05-01,14.596667289733887,1.483203375039066 CMCSA,2001-05-02,14.683333396911621,0.5937390053323277 CMCSA,2001-05-03,14.546667098999023,-0.9307579840238667 CMCSA,2001-05-04,14.800000190734863,1.7415198272686894 CMCSA,2001-05-07,14.916666984558105,0.7882891372952727 CMCSA,2001-05-08,14.550000190734863,-2.4581013587205436 CMCSA,2001-05-09,14.300000190734863,-1.7182130358953218 CMCSA,2001-05-10,13.920000076293945,-2.657343422184877 CMCSA,2001-05-11,13.876667022705078,-0.31130067062761224 CMCSA,2001-05-14,14.123332977294922,1.777559079469504 CMCSA,2001-05-15,14.186667442321777,0.44843851751334984 CMCSA,2001-05-16,14.383333206176758,1.3862717558902116 CMCSA,2001-05-17,14.373332977294922,-0.06952650500748891 CMCSA,2001-05-18,14.603333473205566,1.6001890186080558 CMCSA,2001-05-21,14.433333396911621,-1.1641182926204086 CMCSA,2001-05-22,14.119999885559082,-2.1709019166673227 CMCSA,2001-05-23,13.8100004196167,-2.195463657612551 CMCSA,2001-05-24,13.649999618530273,-1.158586504162229 CMCSA,2001-05-25,13.573332786560059,-0.5616617883720476 CMCSA,2001-05-29,13.670000076293945,0.7121853656281374 CMCSA,2001-05-30,13.760000228881836,0.6583771184022646 CMCSA,2001-05-31,13.486666679382324,-1.986435646460183 CMCSA,2001-06-01,13.356666564941406,-0.9639158253955782 CMCSA,2001-06-04,13.463333129882812,0.798601690195544 CMCSA,2001-06-05,13.766667366027832,2.2530396686965215 CMCSA,2001-06-06,13.353333473205566,-3.002425219063942 CMCSA,2001-06-07,13.30666732788086,-0.34947187845152383 CMCSA,2001-06-08,13.333333015441895,0.20039343363731366 CMCSA,2001-06-11,13.423333168029785,0.6750011605024531 CMCSA,2001-06-12,13.399999618530273,-0.17382828249458138 CMCSA,2001-06-13,13.456666946411133,0.42289051861237326 CMCSA,2001-06-14,13.426667213439941,-0.22293583612241763 CMCSA,2001-06-15,13.600000381469727,1.29096197346934 CMCSA,2001-06-18,13.303333282470703,-2.1813756667480533 CMCSA,2001-06-19,13.466667175292969,1.2277666758712558 CMCSA,2001-06-20,13.766667366027832,2.2277241044856844 CMCSA,2001-06-21,14.083333015441895,2.3002346246521643 CMCSA,2001-06-22,13.933333396911621,-1.0650860727769773 CMCSA,2001-06-25,13.863332748413086,-0.5023969965008646 CMCSA,2001-06-26,13.920000076293945,0.4087568906354422 CMCSA,2001-06-27,13.986666679382324,0.47892674369962585 CMCSA,2001-06-28,14.023332595825195,0.26214906870498655 CMCSA,2001-06-29,14.316666603088379,2.0917567579514573 CMCSA,2001-07-02,14.126667022705078,-1.3271216383729634 CMCSA,2001-07-03,14.233332633972168,0.7550656577071768 CMCSA,2001-07-05,14.0,-1.6393394293002683 CMCSA,2001-07-06,13.949999809265137,-0.35714421953473297 CMCSA,2001-07-09,12.983332633972168,-6.929513896128803 CMCSA,2001-07-10,12.816666603088379,-1.2836922197286271 CMCSA,2001-07-11,12.666666984558105,-1.1703481347804523 CMCSA,2001-07-12,12.430000305175781,-1.8684211061271605 CMCSA,2001-07-13,12.396666526794434,-0.26817198361184236 CMCSA,2001-07-16,12.609999656677246,1.7208910913406372 CMCSA,2001-07-17,12.329999923706055,-2.220457895277783 CMCSA,2001-07-18,12.30666732788086,-0.1892343549843467 CMCSA,2001-07-19,12.100000381469727,-1.6793087917711613 CMCSA,2001-07-20,12.183333396911621,0.6887025852454709 CMCSA,2001-07-23,11.833333015441895,-2.8727801338708225 CMCSA,2001-07-24,11.553333282470703,-2.366194990082726 CMCSA,2001-07-25,11.856666564941406,2.625504476105922 CMCSA,2001-07-26,12.100000381469727,2.05229534958693 CMCSA,2001-07-27,12.229999542236328,1.0743731956049052 CMCSA,2001-07-30,12.260000228881836,0.24530407006067012 CMCSA,2001-07-31,12.433333396911621,1.413810479558153 CMCSA,2001-08-01,12.516667366027832,0.6702463969711525 CMCSA,2001-08-02,12.613332748413086,0.7722932914844272 CMCSA,2001-08-03,12.493332862854004,-0.951373344005213 CMCSA,2001-08-06,12.633333206176758,1.120600442328823 CMCSA,2001-08-07,12.649999618530273,0.1319241096670032 CMCSA,2001-08-08,12.55666732788086,-0.7378046914143566 CMCSA,2001-08-09,12.536666870117188,-0.15928157720053182 CMCSA,2001-08-10,12.550000190734863,0.1063545897471263 CMCSA,2001-08-13,12.583333015441895,0.2656001928321938 CMCSA,2001-08-14,12.403332710266113,-1.43046603753465 CMCSA,2001-08-15,12.380000114440918,-0.18811553612427812 CMCSA,2001-08-16,12.206666946411133,-1.4001063524029966 CMCSA,2001-08-17,12.149999618530273,-0.46423260444178327 CMCSA,2001-08-20,12.350000381469727,1.646096865998481 CMCSA,2001-08-21,12.369999885559082,0.16193929936523244 CMCSA,2001-08-22,12.463333129882812,0.7545128956119695 CMCSA,2001-08-23,12.3100004196167,-1.2302704956066224 CMCSA,2001-08-24,12.65999984741211,2.84321215162322 CMCSA,2001-08-27,12.566666603088379,-0.7372294269245905 CMCSA,2001-08-28,12.166666984558105,-3.183020853214724 CMCSA,2001-08-29,12.313332557678223,1.205470432504363 CMCSA,2001-08-30,12.066666603088379,-2.003242854315912 CMCSA,2001-08-31,12.16333293914795,0.8011022367588216 CMCSA,2001-09-04,12.229999542236328,0.5480948636521488 CMCSA,2001-09-05,12.25333309173584,0.19078945521566748 CMCSA,2001-09-06,11.966667175292969,-2.339493379447999 CMCSA,2001-09-07,11.75,-1.8105891316197997 CMCSA,2001-09-10,11.5600004196167,-1.6170177053897894 CMCSA,2001-09-17,11.40666675567627,-1.3264157298838009 CMCSA,2001-09-18,11.520000457763672,0.9935742361457667 CMCSA,2001-09-19,11.300000190734863,-1.9097244642949929 CMCSA,2001-09-20,11.243332862854004,-0.5014807692421352 CMCSA,2001-09-21,10.930000305175781,-2.7868298617522824 CMCSA,2001-09-24,10.986666679382324,0.5184480569475403 CMCSA,2001-09-25,11.633333206176758,5.8859210501759796 CMCSA,2001-09-26,11.399999618530273,-2.005732867022114 CMCSA,2001-09-27,11.683333396911621,2.4853841040555658 CMCSA,2001-09-28,11.850000381469727,1.4265362366716605 CMCSA,2001-10-01,11.716667175292969,-1.1251746994477396 CMCSA,2001-10-02,11.993332862854004,2.361300218072615 CMCSA,2001-10-03,12.396666526794434,3.3629823215333587 CMCSA,2001-10-04,12.5,0.8335585456156203 CMCSA,2001-10-05,12.5,0.0 CMCSA,2001-10-08,12.266667366027832,-1.8666610717773424 CMCSA,2001-10-09,12.283332824707031,0.13585970974767658 CMCSA,2001-10-10,12.123332977294922,-1.3025768306976215 CMCSA,2001-10-11,12.149999618530273,0.2199613034245207 CMCSA,2001-10-12,12.116666793823242,-0.2743442448853606 CMCSA,2001-10-15,12.116666793823242,0.0 CMCSA,2001-10-16,12.226667404174805,0.907845467927193 CMCSA,2001-10-17,12.063332557678223,-1.335890157941244 CMCSA,2001-10-18,11.933333396911621,-1.0776388708927498 CMCSA,2001-10-19,11.766667366027832,-1.396642709462237 CMCSA,2001-10-22,12.140000343322754,3.1728013181777426 CMCSA,2001-10-23,12.273332595825195,1.0982887045450251 CMCSA,2001-10-24,12.013333320617676,-2.1184081273570188 CMCSA,2001-10-25,11.956666946411133,-0.4716956792440774 CMCSA,2001-10-26,12.260000228881836,2.5369384614476465 CMCSA,2001-10-29,11.966667175292969,-2.392602350021489 CMCSA,2001-10-30,11.74666690826416,-1.8384422647187315 CMCSA,2001-10-31,11.890000343322754,1.220205154176579 CMCSA,2001-11-01,11.720000267028809,-1.429773518799049 CMCSA,2001-11-02,12.119999885559082,3.41296595065419 CMCSA,2001-11-05,12.0,-0.9900980750178201 CMCSA,2001-11-06,12.366666793823242,3.0555566151936775 CMCSA,2001-11-07,12.466667175292969,0.8086284132736044 CMCSA,2001-11-08,12.233332633972168,-1.8716673673877637 CMCSA,2001-11-09,12.116666793823242,-0.9536717723585997 CMCSA,2001-11-12,12.15999984741211,0.35763180028154373 CMCSA,2001-11-13,12.359999656677246,1.6447352942006832 CMCSA,2001-11-14,12.569999694824219,1.69902948203986 CMCSA,2001-11-15,12.783332824707031,1.6971609790146225 CMCSA,2001-11-16,12.686667442321777,-0.7561829431400158 CMCSA,2001-11-19,12.896666526794434,1.6552738173944315 CMCSA,2001-11-20,12.933333396911621,0.28431277214935324 CMCSA,2001-11-21,12.933333396911621,0.0 CMCSA,2001-11-23,12.869999885559082,-0.48969209567939487 CMCSA,2001-11-26,12.979999542236328,0.8546981946804255 CMCSA,2001-11-27,13.006667137145996,0.20545143181933678 CMCSA,2001-11-28,12.823332786560059,-1.4095413425500025 CMCSA,2001-11-29,12.883333206176758,0.4679003548873517 CMCSA,2001-11-30,12.616666793823242,-2.069855743742355 CMCSA,2001-12-03,12.75333309173584,1.083220315999034 CMCSA,2001-12-04,12.949999809265137,1.5420809298609006 CMCSA,2001-12-05,13.30666732788086,2.754189373505178 CMCSA,2001-12-06,13.353333473205566,0.35069746747879993 CMCSA,2001-12-07,13.316666603088379,-0.2745896385405344 CMCSA,2001-12-10,13.350000381469727,0.25031623434663697 CMCSA,2001-12-11,13.289999961853027,-0.44944133260087504 CMCSA,2001-12-12,13.293333053588867,0.025079697106145105 CMCSA,2001-12-13,13.199999809265137,-0.702105664151198 CMCSA,2001-12-14,12.91333293914795,-2.1717187443894836 CMCSA,2001-12-17,13.016667366027832,0.8002149976836348 CMCSA,2001-12-18,13.010000228881836,-0.051220000930474185 CMCSA,2001-12-19,12.696666717529297,-2.4084051179103505 CMCSA,2001-12-20,11.883333206176758,-6.405882185043366 CMCSA,2001-12-21,11.649999618530273,-1.9635365229445978 CMCSA,2001-12-24,11.739999771118164,0.7725335239044728 CMCSA,2001-12-26,11.869999885559082,1.1073263796881339 CMCSA,2001-12-27,11.953332901000977,0.7020473146194028 CMCSA,2001-12-28,12.103333473205566,1.2548849216106772 CMCSA,2001-12-31,12.0,-0.8537604407440891 CMCSA,2002-01-02,11.970000267028809,-0.24999777475992468 CMCSA,2002-01-03,11.869999885559082,-0.8354250562982557 CMCSA,2002-01-04,11.633333206176758,-1.993822086470709 CMCSA,2002-01-07,11.789999961853027,1.3467056509056885 CMCSA,2002-01-08,12.25,3.9016118713767645 CMCSA,2002-01-09,12.186667442321777,-0.5170004708426323 CMCSA,2002-01-10,12.329999923706055,1.1761417308107758 CMCSA,2002-01-11,12.376667022705078,0.3784841791385496 CMCSA,2002-01-14,12.223333358764648,-1.2388930207069326 CMCSA,2002-01-15,12.216667175292969,-0.05453654315088485 CMCSA,2002-01-16,12.126667022705078,-0.7366997176603718 CMCSA,2002-01-17,12.073332786560059,-0.4398095209933617 CMCSA,2002-01-18,12.149999618530273,0.6350096806373218 CMCSA,2002-01-22,11.869999885559082,-2.3045246235576577 CMCSA,2002-01-23,11.866666793823242,-0.0280799643468832 CMCSA,2002-01-24,12.0,1.1235944220340022 CMCSA,2002-01-25,11.949999809265137,-0.4166682561238644 CMCSA,2002-01-28,12.083333015441895,1.11575906531296 CMCSA,2002-01-29,11.956666946411133,-1.048270943694829 CMCSA,2002-01-30,11.903332710266113,-0.4460627395917238 CMCSA,2002-01-31,11.933333396911621,0.25203602533627745 CMCSA,2002-02-01,11.75,-1.5363133737558043 CMCSA,2002-02-04,11.326666831970215,-3.6028354725939127 CMCSA,2002-02-05,11.616666793823242,2.5603292314954063 CMCSA,2002-02-06,10.779999732971191,-7.202298866805057 CMCSA,2002-02-07,11.113332748413086,3.092143076983378 CMCSA,2002-02-08,11.276666641235352,1.4697111705360255 CMCSA,2002-02-11,11.176667213439941,-0.8867818033189256 CMCSA,2002-02-12,11.020000457763672,-1.4017305220278664 CMCSA,2002-02-13,11.366666793823242,3.1457923925524156 CMCSA,2002-02-14,10.963333129882812,-3.548389965645915 CMCSA,2002-02-15,10.59000015258789,-3.4052871774672866 CMCSA,2002-02-19,10.033332824707031,-5.25653748687459 CMCSA,2002-02-20,10.180000305175781,1.461802205021856 CMCSA,2002-02-21,10.369999885559082,1.8664005372052817 CMCSA,2002-02-22,10.850000381469727,4.628741573845896 CMCSA,2002-02-25,11.489999771118164,5.898611678774368 CMCSA,2002-02-26,11.08666706085205,-3.510293457794056 CMCSA,2002-02-27,11.333333015441895,2.224888266563374 CMCSA,2002-02-28,11.579999923706055,2.1764727810263063 CMCSA,2002-03-01,11.800000190734863,1.8998296068934772 CMCSA,2002-03-04,11.703332901000977,-0.8192143065369417 CMCSA,2002-03-05,12.033332824707031,2.819708936740839 CMCSA,2002-03-06,12.106666564941406,0.609421689756684 CMCSA,2002-03-07,11.716667175292969,-3.221360624383607 CMCSA,2002-03-08,11.926667213439941,1.7923188821971525 CMCSA,2002-03-11,11.59333324432373,-2.794862664907616 CMCSA,2002-03-12,11.619999885559082,0.23001703369829318 CMCSA,2002-03-13,11.5,-1.0327012628305932 CMCSA,2002-03-14,11.380000114440918,-1.043477265731152 CMCSA,2002-03-15,11.44333267211914,0.5565251058113452 CMCSA,2002-03-18,11.630000114440918,1.6312332051359402 CMCSA,2002-03-19,11.486666679382324,-1.23244568915023 CMCSA,2002-03-20,11.130000114440918,-3.105048443527969 CMCSA,2002-03-21,11.366666793823242,2.1263852376358416 CMCSA,2002-03-22,11.266667366027832,-0.8797603519947517 CMCSA,2002-03-25,11.100000381469727,-1.4792926705252119 CMCSA,2002-03-26,10.933333396911621,-1.5015043137866724 CMCSA,2002-03-27,11.066666603088379,1.2195110250129204 CMCSA,2002-03-28,11.149999618530273,0.7530091800058258 CMCSA,2002-04-01,11.223333358764648,0.6577017286395259 CMCSA,2002-04-02,10.816666603088379,-3.6234044082695926 CMCSA,2002-04-03,10.666666984558105,-1.386745325842298 CMCSA,2002-04-04,10.583333015441895,-0.7812559371812355 CMCSA,2002-04-05,10.666666984558105,0.7874076058517643 CMCSA,2002-04-08,10.696666717529297,0.28124748822309087 CMCSA,2002-04-09,10.683333396911621,-0.12464930402875662 CMCSA,2002-04-10,10.313332557678223,-3.4633463684692223 CMCSA,2002-04-11,9.649999618530273,-6.4318001522611805 CMCSA,2002-04-12,9.979999542236328,3.4196884637422986 CMCSA,2002-04-15,9.933333396911621,-0.467596667987924 CMCSA,2002-04-16,10.4399995803833,5.100666243913721 CMCSA,2002-04-17,10.283332824707031,-1.5006394825019531 CMCSA,2002-04-18,10.40666675567627,1.199357572798898 CMCSA,2002-04-19,10.3100004196167,-0.9288885512437894 CMCSA,2002-04-22,10.0,-3.0067934723539413 CMCSA,2002-04-23,9.863332748413086,-1.3666725158691384 CMCSA,2002-04-24,9.876667022705078,0.13519035230904475 CMCSA,2002-04-25,9.533332824707031,-3.4762151767268157 CMCSA,2002-04-26,9.466667175292969,-0.6992900661276447 CMCSA,2002-04-29,9.133333206176758,-3.5211332873957835 CMCSA,2002-04-30,9.396666526794434,2.8832115797504 CMCSA,2002-05-01,10.383333206176758,10.500177659480215 CMCSA,2002-05-02,10.100000381469727,-2.728727077144022 CMCSA,2002-05-03,10.263333320617676,1.6171577522671399 CMCSA,2002-05-06,10.083333015441895,-1.7538191497121547 CMCSA,2002-05-07,10.033332824707031,-0.4958696758134651 CMCSA,2002-05-08,10.449999809265137,4.152827299140971 CMCSA,2002-05-09,10.266667366027832,-1.7543774792680766 CMCSA,2002-05-10,10.069999694824219,-1.9155940695457008 CMCSA,2002-05-13,10.34333324432373,2.7143352312115843 CMCSA,2002-05-14,10.453332901000977,1.063483638000462 CMCSA,2002-05-15,10.683333396911621,2.200259937083038 CMCSA,2002-05-16,10.300000190734863,-3.5881423141542412 CMCSA,2002-05-17,10.50333309173584,1.9741057984045574 CMCSA,2002-05-20,10.763333320617676,2.475406869524188 CMCSA,2002-05-21,10.670000076293945,-0.8671407039392398 CMCSA,2002-05-22,10.5,-1.5932528123560386 CMCSA,2002-05-23,10.676667213439941,1.6825448899042028 CMCSA,2002-05-24,10.520000457763672,-1.4673750950957354 CMCSA,2002-05-28,10.233332633972168,-2.724979195033639 CMCSA,2002-05-29,9.933333396911621,-2.931588836119947 CMCSA,2002-05-30,9.960000038146973,0.2684561181007128 CMCSA,2002-05-31,9.886667251586914,-0.736272954610373 CMCSA,2002-06-03,9.616666793823242,-2.730955243996236 CMCSA,2002-06-04,9.333333015441895,-2.94627841908105 CMCSA,2002-06-05,9.033332824707031,-3.2142878673515285 CMCSA,2002-06-06,9.013333320617676,-0.2213967367022618 CMCSA,2002-06-07,8.883333206176758,-1.4423089640271836 CMCSA,2002-06-10,8.449999809265137,-4.878049566015552 CMCSA,2002-06-11,8.270000457763672,-2.130169888336586 CMCSA,2002-06-12,8.399999618530273,1.5719365607115732 CMCSA,2002-06-13,8.75,4.166671397194244 CMCSA,2002-06-14,8.963333129882812,2.4380929129464324 CMCSA,2002-06-17,9.243332862854004,3.123834949720905 CMCSA,2002-06-18,9.350000381469727,1.1539941295891865 CMCSA,2002-06-19,9.079999923706055,-2.8877053128123054 CMCSA,2002-06-20,8.493332862854004,-6.461091032835597 CMCSA,2002-06-21,8.303333282470703,-2.2370438489968225 CMCSA,2002-06-24,8.59333324432373,3.4925728257259037 CMCSA,2002-06-25,8.363332748413086,-2.67649920434041 CMCSA,2002-06-26,7.926667213439941,-5.2211905003540675 CMCSA,2002-06-27,7.783332824707031,-1.8082554101663484 CMCSA,2002-06-28,8.066666603088379,3.640262915160797 CMCSA,2002-07-01,7.936666965484619,-1.6115657681202378 CMCSA,2002-07-02,7.6533331871032715,-3.5699340745116825 CMCSA,2002-07-03,7.553332805633545,-1.3066252183850935 CMCSA,2002-07-05,8.043333053588867,6.487205854213962 CMCSA,2002-07-08,7.909999847412109,-1.6576860026611184 CMCSA,2002-07-09,7.730000019073486,-2.2755983794046863 CMCSA,2002-07-10,7.4766669273376465,-3.277271553826 CMCSA,2002-07-11,7.756667137145996,3.7449870715058564 CMCSA,2002-07-12,8.083333015441895,4.211420607847471 CMCSA,2002-07-15,8.233332633972168,1.855665456857003 CMCSA,2002-07-16,7.783332824707031,-5.465585192177935 CMCSA,2002-07-17,8.026666641235352,3.1263447421378876 CMCSA,2002-07-18,7.873332977294922,-1.9103031282339478 CMCSA,2002-07-19,7.5,-4.7417399768501785 CMCSA,2002-07-22,7.309999942779541,-2.533334096272788 CMCSA,2002-07-23,6.373332977294922,-12.813501680117145 CMCSA,2002-07-24,6.493332862854004,1.882843497846154 CMCSA,2002-07-25,6.2866668701171875,-3.182741391852517 CMCSA,2002-07-26,6.3933329582214355,1.6967033613833005 CMCSA,2002-07-29,7.033332824707031,10.010426027673013 CMCSA,2002-07-30,7.283332824707031,3.5545026267175706 CMCSA,2002-07-31,7.239999771118164,-0.594961875720823 CMCSA,2002-08-01,6.619999885559082,-8.563534601649959 CMCSA,2002-08-02,6.72333288192749,1.5609214222770618 CMCSA,2002-08-05,5.8566670417785645,-12.890419905855744 CMCSA,2002-08-06,6.366666793823242,8.708020251221239 CMCSA,2002-08-07,6.376667022705078,0.1570716546928086 CMCSA,2002-08-08,6.733333110809326,5.593299553423203 CMCSA,2002-08-09,6.650000095367432,-1.2376190821172361 CMCSA,2002-08-12,6.656667232513428,0.10025770000576806 CMCSA,2002-08-13,6.429999828338623,-3.405118451282707 CMCSA,2002-08-14,6.559999942779541,2.0217747731185787 CMCSA,2002-08-15,7.00333309173584,6.758127329623931 CMCSA,2002-08-16,6.926667213439941,-1.0947055822086549 CMCSA,2002-08-19,7.173333168029785,3.5611058968046505 CMCSA,2002-08-20,7.25333309173584,1.1152405978102298 CMCSA,2002-08-21,8.359999656677246,15.257352046913407 CMCSA,2002-08-22,8.600000381469727,2.870822184792665 CMCSA,2002-08-23,8.283332824707031,-3.682180729259188 CMCSA,2002-08-26,8.623332977294922,4.10462986074589 CMCSA,2002-08-27,8.103333473205566,-6.030145251940344 CMCSA,2002-08-28,8.063332557678223,-0.49363531267238026 CMCSA,2002-08-29,8.420000076293945,4.423326410816197 CMCSA,2002-08-30,8.186667442321777,-2.771171399737904 CMCSA,2002-09-03,7.400000095367432,-9.609127920447724 CMCSA,2002-09-04,7.7866668701171875,5.225226618467449 CMCSA,2002-09-05,7.599999904632568,-2.397264048896053 CMCSA,2002-09-06,8.149999618530273,7.236838431569637 CMCSA,2002-09-09,8.223333358764648,0.8998005357894634 CMCSA,2002-09-10,8.40666675567627,2.2294292218643763 CMCSA,2002-09-11,8.319999694824219,-1.0309325130978042 CMCSA,2002-09-12,8.126667022705078,-2.323710086665154 CMCSA,2002-09-13,8.149999618530273,0.287111502907722 CMCSA,2002-09-16,7.940000057220459,-2.576681854467189 CMCSA,2002-09-17,8.100000381469727,2.0151174193477006 CMCSA,2002-09-18,8.079999923706055,-0.24691922002160194 CMCSA,2002-09-19,7.566667079925537,-6.353129314697659 CMCSA,2002-09-20,7.836667060852051,3.5682814913692518 CMCSA,2002-09-23,7.506667137145996,-4.2109728682307335 CMCSA,2002-09-24,7.099999904632568,-5.417413947943361 CMCSA,2002-09-25,7.210000038146973,1.5492976759426735 CMCSA,2002-09-26,7.74666690826416,7.443368478193735 CMCSA,2002-09-27,7.6666669845581055,-1.0327012204527697 CMCSA,2002-09-30,7.110000133514404,-7.260871669069724 CMCSA,2002-10-01,7.593332767486572,6.797927213726518 CMCSA,2002-10-02,7.066667079925537,-6.935896314410616 CMCSA,2002-10-03,6.483333110809326,-8.254725495323001 CMCSA,2002-10-04,6.650000095367432,2.5706990788461948 CMCSA,2002-10-07,6.179999828338623,-7.067673087045867 CMCSA,2002-10-08,5.953332901000977,-3.667749735174053 CMCSA,2002-10-09,5.800000190734863,-2.5755776271192965 CMCSA,2002-10-10,6.316667079925537,8.908049520688245 CMCSA,2002-10-11,6.840000152587891,8.284955753414858 CMCSA,2002-10-14,6.766666889190674,-1.0721237099603154 CMCSA,2002-10-15,7.323332786560059,8.226589345762303 CMCSA,2002-10-16,7.0,-4.415104379162527 CMCSA,2002-10-17,7.25333309173584,3.6190441676548613 CMCSA,2002-10-18,7.269999980926514,0.22978248730454176 CMCSA,2002-10-21,7.353332996368408,1.14625881238688 CMCSA,2002-10-22,7.869999885559082,7.026295279240591 CMCSA,2002-10-23,8.173333168029785,3.8542984355984355 CMCSA,2002-10-24,7.900000095367432,-3.3442056874850468 CMCSA,2002-10-25,8.116666793823242,2.7426164030411204 CMCSA,2002-10-28,8.226667404174805,1.3552436381307764 CMCSA,2002-10-29,8.033332824707031,-2.3500959740959226 CMCSA,2002-10-30,7.946667194366455,-1.0788253422543415 CMCSA,2002-10-31,7.813333034515381,-1.6778626383850193 CMCSA,2002-11-01,8.066666603088379,3.2423239538606374 CMCSA,2002-11-04,8.550000190734863,5.991738737056984 CMCSA,2002-11-05,8.926667213439941,4.405462155582751 CMCSA,2002-11-06,8.736666679382324,-2.12845992255154 CMCSA,2002-11-07,8.233332633972168,-5.7611680047033875 CMCSA,2002-11-08,8.186667442321777,-0.5667837523998687 CMCSA,2002-11-11,7.906667232513428,-3.420197678494441 CMCSA,2002-11-12,8.140000343322754,2.951093095834678 CMCSA,2002-11-13,7.866666793823242,-3.3579058718803068 CMCSA,2002-11-14,8.25333309173584,4.9152494702864535 CMCSA,2002-11-15,8.539999961853027,3.473346670137789 CMCSA,2002-11-18,8.743332862854004,2.3809473291479533 CMCSA,2002-11-19,8.333333015441895,-4.689285583006808 CMCSA,2002-11-20,7.980000019073486,-4.239996118163914 CMCSA,2002-11-21,8.15666675567627,2.213868874442615 CMCSA,2002-11-22,8.666666984558105,6.252556885775973 CMCSA,2002-11-25,8.609999656677246,-0.6538537592574722 CMCSA,2002-11-26,8.029999732971191,-6.736352460319228 CMCSA,2002-11-27,8.140000343322754,1.3698706601433575 CMCSA,2002-11-29,7.813333034515381,-4.0131117325484915 CMCSA,2002-12-02,8.066666603088379,3.2423239538606374 CMCSA,2002-12-03,7.836667060852051,-2.851234017137527 CMCSA,2002-12-04,7.763332843780518,-0.9357832418053436 CMCSA,2002-12-05,7.920000076293945,2.0180409067342753 CMCSA,2002-12-06,8.216667175292969,3.745796668449586 CMCSA,2002-12-09,7.769999980926514,-5.43611156247824 CMCSA,2002-12-10,7.75333309173584,-0.2145030789136082 CMCSA,2002-12-11,7.800000190734863,0.6018972543403889 CMCSA,2002-12-12,7.866666793823242,0.8547000186944542 CMCSA,2002-12-13,7.613333225250244,-3.2203419213320483 CMCSA,2002-12-16,8.133333206176758,6.830122438380748 CMCSA,2002-12-17,8.073332786560059,-0.7377100887878574 CMCSA,2002-12-18,7.876667022705078,-2.4359922853963933 CMCSA,2002-12-19,7.933332920074463,0.7194146611255947 CMCSA,2002-12-20,7.74666690826416,-2.3529330445463126 CMCSA,2002-12-23,8.069999694824219,4.173831021637531 CMCSA,2002-12-24,7.989999771118164,-0.9913249904750732 CMCSA,2002-12-26,8.033332824707031,0.5423411117670529 CMCSA,2002-12-27,7.7733330726623535,-3.2365116411588457 CMCSA,2002-12-30,7.906667232513428,1.7152765564618644 CMCSA,2002-12-31,7.8566670417785645,-0.6323801073764068 CMCSA,2003-01-02,8.266667366027832,5.218501968698086 CMCSA,2003-01-03,8.166666984558105,-1.209681931568718 CMCSA,2003-01-06,8.65666675567627,5.999996963812504 CMCSA,2003-01-07,8.630000114440918,-0.30804745045621695 CMCSA,2003-01-08,8.463333129882812,-1.931251243892973 CMCSA,2003-01-09,8.896666526794434,5.120126908175027 CMCSA,2003-01-10,9.15999984741211,2.9599099822903874 CMCSA,2003-01-13,9.180000305175781,0.21834561241091954 CMCSA,2003-01-14,9.460000038146973,3.0501059222549864 CMCSA,2003-01-15,9.463333129882812,0.035233527720923696 CMCSA,2003-01-16,9.30666732788086,-1.6555034029948956 CMCSA,2003-01-17,8.979999542236328,-3.510040427317107 CMCSA,2003-01-21,8.676667213439941,-3.3778657489869635 CMCSA,2003-01-22,8.686667442321777,0.11525426336906897 CMCSA,2003-01-23,9.09000015258789,4.643123648328706 CMCSA,2003-01-24,8.699999809265137,-4.29043274781159 CMCSA,2003-01-27,8.613332748413086,-0.9961731350816128 CMCSA,2003-01-28,8.816666603088379,2.3606873275940243 CMCSA,2003-01-29,9.170000076293945,4.007563052024654 CMCSA,2003-01-30,8.716667175292969,-4.94365209628429 CMCSA,2003-01-31,8.876667022705078,1.8355621959000867 CMCSA,2003-02-03,8.683333396911621,-2.177997950119581 CMCSA,2003-02-04,8.329999923706055,-4.069099469694848 CMCSA,2003-02-05,8.470000267028809,1.6806764058224344 CMCSA,2003-02-06,8.800000190734863,3.8961028725187363 CMCSA,2003-02-07,8.44333267211914,-4.053039896422305 CMCSA,2003-02-10,8.479999542236328,0.434270110406354 CMCSA,2003-02-11,8.430000305175781,-0.5896136764101945 CMCSA,2003-02-12,8.15666675567627,-3.2423907426396226 CMCSA,2003-02-13,8.276666641235352,1.4711877921894212 CMCSA,2003-02-14,8.686667442321777,4.953694752471383 CMCSA,2003-02-18,8.99666690826416,3.568681177226307 CMCSA,2003-02-19,8.743332862854004,-2.8158655643619412 CMCSA,2003-02-20,8.66333293914795,-0.9149820207112747 CMCSA,2003-02-21,8.926667213439941,3.039641626862055 CMCSA,2003-02-24,8.489999771118164,-4.891718621081043 CMCSA,2003-02-25,9.039999961853027,6.478212079650336 CMCSA,2003-02-26,8.833333015441895,-2.28613879738081 CMCSA,2003-02-27,9.456666946411133,7.056610793225659 CMCSA,2003-02-28,9.739999771118164,2.996117197661885 CMCSA,2003-03-03,9.479999542236328,-2.6694069300988055 CMCSA,2003-03-04,9.346667289733887,-1.4064584276444858 CMCSA,2003-03-05,9.533332824707031,1.997134691829383 CMCSA,2003-03-06,9.199999809265137,-3.4965003485246338 CMCSA,2003-03-07,9.380000114440918,1.956525096821271 CMCSA,2003-03-10,9.106666564941406,-2.9140036904552136 CMCSA,2003-03-11,8.963333129882812,-1.5739396412117967 CMCSA,2003-03-12,8.91333293914795,-0.5578303295251663 CMCSA,2003-03-13,9.416666984558105,5.646979068845059 CMCSA,2003-03-14,9.50333309173584,0.9203480097560446 CMCSA,2003-03-17,9.793333053588867,3.051560532011788 CMCSA,2003-03-18,9.739999771118164,-0.5445876514039161 CMCSA,2003-03-19,9.970000267028809,2.361401450877443 CMCSA,2003-03-20,9.953332901000977,-0.16717518135833664 CMCSA,2003-03-21,10.266667366027832,3.1480356192581826 CMCSA,2003-03-24,9.539999961853027,-7.077928779297271 CMCSA,2003-03-25,9.770000457763672,2.410906675370361 CMCSA,2003-03-26,9.696666717529297,-0.750601195479994 CMCSA,2003-03-27,9.856666564941406,1.6500499818444592 CMCSA,2003-03-28,9.756667137145996,-1.014535970518593 CMCSA,2003-03-31,9.529999732971191,-2.323205260450334 CMCSA,2003-04-01,9.75,2.3085023420060358 CMCSA,2003-04-02,9.876667022705078,1.299148950821305 CMCSA,2003-04-03,9.74666690826416,-1.3162346583322715 CMCSA,2003-04-04,9.960000038146973,2.188780348099595 CMCSA,2003-04-07,9.853333473205566,-1.0709494431011213 CMCSA,2003-04-08,9.883333206176758,0.30446277955344936 CMCSA,2003-04-09,9.69333267211914,-1.9224337588747198 CMCSA,2003-04-10,9.91333293914795,2.26960400999745 CMCSA,2003-04-11,9.550000190734863,-3.6650917571655173 CMCSA,2003-04-14,9.863332748413086,3.2809691248195882 CMCSA,2003-04-15,10.026666641235352,1.655970623606362 CMCSA,2003-04-16,9.920000076293945,-1.063828775385156 CMCSA,2003-04-17,10.15666675567627,2.385752798005436 CMCSA,2003-04-21,10.166666984558105,0.09845975182996014 CMCSA,2003-04-22,10.583333015441895,4.098354273988236 CMCSA,2003-04-23,10.706666946411133,1.1653600126660058 CMCSA,2003-04-24,10.65999984741211,-0.43586953094367775 CMCSA,2003-04-25,10.576666831970215,-0.7817356157103994 CMCSA,2003-04-28,10.563332557678223,-0.12607255673107165 CMCSA,2003-04-29,10.483332633972168,-0.7573360326320944 CMCSA,2003-04-30,10.633333206176758,1.430848160998921 CMCSA,2003-05-01,10.616666793823242,-0.15673742212680697 CMCSA,2003-05-02,10.16333293914795,-4.270020558044097 CMCSA,2003-05-05,9.84000015258789,-3.181365684819981 CMCSA,2003-05-06,10.0,1.6260146842582035 CMCSA,2003-05-07,10.140000343322754,1.400003433227548 CMCSA,2003-05-08,10.073332786560059,-0.6574709517302546 CMCSA,2003-05-09,10.369999885559082,2.945073942110188 CMCSA,2003-05-12,10.286666870117188,-0.8035970719531216 CMCSA,2003-05-13,10.103333473205566,-1.7822429677800233 CMCSA,2003-05-14,9.960000038146973,-1.4186746922559723 CMCSA,2003-05-15,10.283332824707031,3.246313105639431 CMCSA,2003-05-16,10.420000076293945,1.3290170989949335 CMCSA,2003-05-19,10.08666706085205,-3.198973253371129 CMCSA,2003-05-20,10.09000015258789,0.03304453012804576 CMCSA,2003-05-21,10.266667366027832,1.7509138827379367 CMCSA,2003-05-22,10.313332557678223,0.45453105654134074 CMCSA,2003-05-23,10.010000228881836,-2.9411669516131056 CMCSA,2003-05-27,10.050000190734863,0.3996000093747787 CMCSA,2003-05-28,9.936667442321777,-1.127689017534228 CMCSA,2003-05-29,10.133333206176758,1.9791923700430036 CMCSA,2003-05-30,10.00333309173584,-1.2828958822914904 CMCSA,2003-06-02,10.1899995803833,1.8660429172519866 CMCSA,2003-06-03,10.149999618530273,-0.3925413493640506 CMCSA,2003-06-04,10.483332633972168,3.2840692410800454 CMCSA,2003-06-05,10.683333396911621,1.9077975479985465 CMCSA,2003-06-06,10.353333473205566,-3.088922824419693 CMCSA,2003-06-09,10.373332977294922,0.19316970849161397 CMCSA,2003-06-10,10.523332595825195,1.446011796387836 CMCSA,2003-06-11,10.949999809265137,4.054487583232036 CMCSA,2003-06-12,11.296667098999023,3.1659113769167524 CMCSA,2003-06-13,11.210000038146973,-0.7671914210849895 CMCSA,2003-06-16,11.513333320617676,2.7059168727785687 CMCSA,2003-06-17,11.196666717529297,-2.750433729919932 CMCSA,2003-06-18,10.936667442321777,-2.3221131946391638 CMCSA,2003-06-19,10.4399995803833,-4.541308991590198 CMCSA,2003-06-20,10.489999771118164,0.47892904927711033 CMCSA,2003-06-23,10.313332557678223,-1.684148877928049 CMCSA,2003-06-24,10.15999984741211,-1.4867426160126818 CMCSA,2003-06-25,10.140000343322754,-0.19684551564682629 CMCSA,2003-06-26,10.34333324432373,2.005255366040215 CMCSA,2003-06-27,10.16333293914795,-1.740254335076774 CMCSA,2003-06-30,10.0600004196167,-1.0167188278682238 CMCSA,2003-07-01,10.15999984741211,0.9940300559075022 CMCSA,2003-07-02,10.1899995803833,0.29527296674942693 CMCSA,2003-07-03,10.34000015258789,1.472037079308186 CMCSA,2003-07-07,10.983332633972168,6.221784060837421 CMCSA,2003-07-08,10.979999542236328,-0.03034681591569388 CMCSA,2003-07-09,10.803333282470703,-1.6089823964568484 CMCSA,2003-07-10,10.573332786560059,-2.1289771397114965 CMCSA,2003-07-11,10.65666675567627,0.7881523337857965 CMCSA,2003-07-14,10.896666526794434,2.2521091878032973 CMCSA,2003-07-15,10.789999961853027,-0.9788917067354297 CMCSA,2003-07-16,10.569999694824219,-2.0389274124800516 CMCSA,2003-07-17,10.256667137145996,-2.964357301085363 CMCSA,2003-07-18,10.380000114440918,1.2024664118059691 CMCSA,2003-07-21,10.106666564941406,-2.6332711607511716 CMCSA,2003-07-22,10.153332710266113,0.4617362710528594 CMCSA,2003-07-23,10.109999656677246,-0.42678650277118146 CMCSA,2003-07-24,9.816666603088379,-2.9014150697337815 CMCSA,2003-07-25,10.136667251586914,3.259768936207541 CMCSA,2003-07-28,10.066666603088379,-0.6905686727319171 CMCSA,2003-07-29,10.313332557678223,2.4503240676925664 CMCSA,2003-07-30,10.273332595825195,-0.38784710596040384 CMCSA,2003-07-31,10.15999984741211,-1.1031741390241878 CMCSA,2003-08-01,10.133333206176758,-0.26246694523468506 CMCSA,2003-08-04,10.069999694824219,-0.6250017646112216 CMCSA,2003-08-05,9.729999542236328,-3.37636705950094 CMCSA,2003-08-06,9.670000076293945,-0.6166440777508275 CMCSA,2003-08-07,9.756667137145996,0.8962467442426902 CMCSA,2003-08-08,9.760000228881836,0.034162195850151456 CMCSA,2003-08-11,9.883333206176758,1.2636575246172121 CMCSA,2003-08-12,10.039999961853027,1.5851611233582474 CMCSA,2003-08-13,9.91333293914795,-1.261623736915829 CMCSA,2003-08-14,9.920000076293945,0.0672542442276658 CMCSA,2003-08-15,9.826666831970215,-0.9408593105434626 CMCSA,2003-08-18,9.803333282470703,-0.23745131384325102 CMCSA,2003-08-19,9.770000457763672,-0.34001521468859375 CMCSA,2003-08-20,9.716667175292969,-0.5458882289849032 CMCSA,2003-08-21,9.766667366027832,0.5145816958926019 CMCSA,2003-08-22,9.506667137145996,-2.66211819382951 CMCSA,2003-08-25,9.633333206176758,1.3323919645385596 CMCSA,2003-08-26,9.710000038146973,0.7958494773237623 CMCSA,2003-08-27,9.770000457763672,0.6179239895054645 CMCSA,2003-08-28,9.779999732971191,0.10234672199604944 CMCSA,2003-08-29,9.920000076293945,1.4314963920783352 CMCSA,2003-09-02,9.846667289733887,-0.7392417943151375 CMCSA,2003-09-03,9.893333435058594,0.4739283246968373 CMCSA,2003-09-04,10.220000267028809,3.3018884293601003 CMCSA,2003-09-05,10.010000228881836,-2.0547948401181793 CMCSA,2003-09-08,10.196666717529297,1.864800043748982 CMCSA,2003-09-09,10.313332557678223,1.1441566482541132 CMCSA,2003-09-10,10.119999885559082,-1.8745897219730967 CMCSA,2003-09-11,10.176667213439941,0.5599538391469983 CMCSA,2003-09-12,10.146666526794434,-0.29479873927573674 CMCSA,2003-09-15,9.989999771118164,-1.5440219234815422 CMCSA,2003-09-16,10.396666526794434,4.0707383883228365 CMCSA,2003-09-17,10.476667404174805,0.7694858460083553 CMCSA,2003-09-18,10.489999771118164,0.12725770924106872 CMCSA,2003-09-19,10.399999618530273,-0.8579614351916898 CMCSA,2003-09-22,10.186667442321777,-2.0512710003218637 CMCSA,2003-09-23,10.533332824707031,3.4031284946536067 CMCSA,2003-09-24,10.1899995803833,-3.259492983250345 CMCSA,2003-09-25,10.119999885559082,-0.6869450216560824 CMCSA,2003-09-26,9.953332901000977,-1.6469069806604786 CMCSA,2003-09-29,10.286666870117188,3.348968354938564 CMCSA,2003-09-30,10.273332595825195,-0.12962677279584334 CMCSA,2003-10-01,10.596667289733887,3.1473204132423938 CMCSA,2003-10-02,10.643333435058594,0.4403851140057702 CMCSA,2003-10-03,10.8100004196167,1.5659284337472101 CMCSA,2003-10-06,10.8100004196167,0.0 CMCSA,2003-10-07,10.743332862854004,-0.6167211302019471 CMCSA,2003-10-08,10.426667213439941,-2.947555041405825 CMCSA,2003-10-09,10.476667404174805,0.47954144609518856 CMCSA,2003-10-10,10.6899995803833,2.0362598904636986 CMCSA,2003-10-13,10.683333396911621,-0.062359062051908776 CMCSA,2003-10-14,10.8100004196167,1.1856507514938608 CMCSA,2003-10-15,10.816666603088379,0.061666819730943345 CMCSA,2003-10-16,11.046667098999023,2.1263528252315256 CMCSA,2003-10-17,10.743332862854004,-2.7459344382026796 CMCSA,2003-10-20,10.736666679382324,-0.06204949205965704 CMCSA,2003-10-21,10.856666564941406,1.1176642541163906 CMCSA,2003-10-22,10.630000114440918,-2.0878088973685927 CMCSA,2003-10-23,10.683333396911621,0.5017241946992046 CMCSA,2003-10-24,10.716667175292969,0.3120166444584127 CMCSA,2003-10-27,10.803333282470703,0.8087039166200904 CMCSA,2003-10-28,11.206666946411133,3.7334186902747035 CMCSA,2003-10-29,11.206666946411133,0.0 CMCSA,2003-10-30,11.133333206176758,-0.6543760119315345 CMCSA,2003-10-31,11.289999961853027,1.4071864443018 CMCSA,2003-11-03,11.143333435058594,-1.2990835012399837 CMCSA,2003-11-04,10.916666984558105,-2.0340991483514426 CMCSA,2003-11-05,10.90666675567627,-0.09160514739509074 CMCSA,2003-11-06,10.949999809265137,0.3973079453107431 CMCSA,2003-11-07,11.106666564941406,1.4307466521022993 CMCSA,2003-11-10,10.899999618530273,-1.860746833469229 CMCSA,2003-11-11,10.609999656677246,-2.6605502018552385 CMCSA,2003-11-12,10.630000114440918,0.18850573431532514 CMCSA,2003-11-13,10.606666564941406,-0.2195065780649652 CMCSA,2003-11-14,10.573332786560059,-0.31427195506953387 CMCSA,2003-11-17,10.566666603088379,-0.06304713571630982 CMCSA,2003-11-18,10.25333309173584,-2.9653013871087763 CMCSA,2003-11-19,10.430000305175781,1.7230222783100047 CMCSA,2003-11-20,10.283332824707031,-1.4062078252861432 CMCSA,2003-11-21,10.526666641235352,2.36629330856315 CMCSA,2003-11-24,10.729999542236328,1.9315981775700486 CMCSA,2003-11-25,10.600000381469727,-1.2115486142836085 CMCSA,2003-11-26,10.579999923706055,-0.18868355701793238 CMCSA,2003-11-28,10.533332824707031,-0.441087895421044 CMCSA,2003-12-01,10.543333053588867,0.09493888637392978 CMCSA,2003-12-02,10.520000457763672,-0.22130189482397755 CMCSA,2003-12-03,10.539999961853027,0.1901093461891934 CMCSA,2003-12-04,10.633333206176758,0.8855146552326998 CMCSA,2003-12-05,10.523332595825195,-1.0344885109747626 CMCSA,2003-12-08,10.563332557678223,0.38010736132103595 CMCSA,2003-12-09,10.486666679382324,-0.725773593487522 CMCSA,2003-12-10,10.426667213439941,-0.5721500241859245 CMCSA,2003-12-11,10.526666641235352,0.959073745698058 CMCSA,2003-12-12,10.583333015441895,0.5383126125089621 CMCSA,2003-12-15,10.573332786560059,-0.09449035447760545 CMCSA,2003-12-16,10.65666675567627,0.7881523337857965 CMCSA,2003-12-17,10.516667366027832,-1.3137258850087097 CMCSA,2003-12-18,10.640000343322754,1.172738216417546 CMCSA,2003-12-19,10.640000343322754,0.0 CMCSA,2003-12-22,10.743332862854004,0.9711702650094134 CMCSA,2003-12-23,10.649999618530273,-0.8687550270962796 CMCSA,2003-12-24,10.616666793823242,-0.31298428076029783 CMCSA,2003-12-26,10.676667213439941,0.5651530822424089 CMCSA,2003-12-29,10.816666603088379,1.311264899895015 CMCSA,2003-12-30,10.75,-0.616332235564554 CMCSA,2003-12-31,10.930000305175781,1.6744214434956328 CMCSA,2004-01-02,10.986666679382324,0.5184480569475403 CMCSA,2004-01-05,11.08666706085205,0.9101976458190775 CMCSA,2004-01-06,11.100000381469727,0.12026446311135253 CMCSA,2004-01-07,11.396666526794434,2.6726678840476303 CMCSA,2004-01-08,11.66333293914795,2.3398632549839204 CMCSA,2004-01-09,11.720000267028809,0.4858587864765118 CMCSA,2004-01-12,11.786666870117188,0.5688276584423724 CMCSA,2004-01-13,11.84000015258789,0.45248824844552615 CMCSA,2004-01-14,11.946666717529297,0.9009000301245074 CMCSA,2004-01-15,11.91333293914795,-0.27902158124523124 CMCSA,2004-01-16,11.960000038146973,0.3917216050067118 CMCSA,2004-01-20,11.876667022705078,-0.6967643409372948 CMCSA,2004-01-21,12.043333053588867,1.4033064206074641 CMCSA,2004-01-22,11.966667175292969,-0.6365835600058545 CMCSA,2004-01-23,11.819999694824219,-1.2256334894277687 CMCSA,2004-01-26,12.016667366027832,1.6638551292833759 CMCSA,2004-01-27,11.736666679382324,-2.330102665878009 CMCSA,2004-01-28,11.316666603088379,-3.578529473208558 CMCSA,2004-01-29,11.533332824707031,1.9145763431744456 CMCSA,2004-01-30,11.366666793823242,-1.445081256362879 CMCSA,2004-02-02,11.363332748413086,-0.02933177747382887 CMCSA,2004-02-03,11.263333320617676,-0.880018477056177 CMCSA,2004-02-04,11.173333168029785,-0.7990543298860175 CMCSA,2004-02-05,11.103333473205566,-0.6264889247597938 CMCSA,2004-02-06,11.126667022705078,0.2101490471831724 CMCSA,2004-02-09,11.083333015441895,-0.3894608077581241 CMCSA,2004-02-10,11.3100004196167,2.0451194948216234 CMCSA,2004-02-11,10.40999984741211,-7.9575644457411165 CMCSA,2004-02-12,10.020000457763672,-3.746391886311029 CMCSA,2004-02-13,9.966667175292969,-0.5322682638140952 CMCSA,2004-02-17,10.25,2.842804116198483 CMCSA,2004-02-18,10.266667366027832,0.16260844905202632 CMCSA,2004-02-19,10.083333015441895,-1.7857240723760714 CMCSA,2004-02-20,10.0600004196167,-0.23139765184253536 CMCSA,2004-02-23,9.83666706085205,-2.2200134140069716 CMCSA,2004-02-24,9.9399995803833,1.0504830436163903 CMCSA,2004-02-25,9.976667404174805,0.3688916030124112 CMCSA,2004-02-26,9.983332633972168,0.06680817879700651 CMCSA,2004-02-27,9.983332633972168,0.0 CMCSA,2004-03-01,10.100000381469727,1.168625265480494 CMCSA,2004-03-02,9.976667404174805,-1.2211185409576664 CMCSA,2004-03-03,10.133333206176758,1.570321988847656 CMCSA,2004-03-04,10.236666679382324,1.0197382352193918 CMCSA,2004-03-05,10.146666526794434,-0.8791939349667377 CMCSA,2004-03-08,10.0,-1.4454651328801416 CMCSA,2004-03-09,9.960000038146973,-0.3999996185302779 CMCSA,2004-03-10,9.933333396911621,-0.26773736077527754 CMCSA,2004-03-11,9.683333396911621,-2.51677850738129 CMCSA,2004-03-12,9.829999923706055,1.514628493956538 CMCSA,2004-03-15,9.65999984741211,-1.729400586097385 CMCSA,2004-03-16,9.666666984558105,0.06901798396801162 CMCSA,2004-03-17,9.676667213439941,0.10345064020318429 CMCSA,2004-03-18,9.643333435058594,-0.3444758163745676 CMCSA,2004-03-19,9.553333282470703,-0.9332888175440757 CMCSA,2004-03-22,9.516667366027832,-0.3838023374537647 CMCSA,2004-03-23,9.386667251586914,-1.366025620533784 CMCSA,2004-03-24,9.333333015441895,-0.5681914007977906 CMCSA,2004-03-25,9.489999771118164,1.6785724394175805 CMCSA,2004-03-26,9.74666690826416,2.704606357601147 CMCSA,2004-03-29,9.66333293914795,-0.8549996619413802 CMCSA,2004-03-30,9.653332710266113,-0.10348633276747732 CMCSA,2004-03-31,9.58666706085205,-0.6905972415429673 CMCSA,2004-04-01,9.723333358764648,1.4255871936002196 CMCSA,2004-04-02,9.696666717529297,-0.2742541086623751 CMCSA,2004-04-05,9.923333168029785,2.3375708076129875 CMCSA,2004-04-06,9.936667442321777,0.13437293766322966 CMCSA,2004-04-07,9.766667366027832,-1.7108359244256244 CMCSA,2004-04-08,9.74666690826416,-0.20478282933277248 CMCSA,2004-04-12,10.113332748413086,3.7619613309862077 CMCSA,2004-04-13,9.99666690826416,-1.1535845111714793 CMCSA,2004-04-14,10.216667175292969,2.2007361958507943 CMCSA,2004-04-15,10.066666603088379,-1.4681947608838342 CMCSA,2004-04-16,10.079999923706055,0.13245020564787158 CMCSA,2004-04-19,10.220000267028809,1.3888923053809066 CMCSA,2004-04-20,9.993332862854004,-2.2178806091235237 CMCSA,2004-04-21,9.8100004196167,-1.8345475503849684 CMCSA,2004-04-22,9.699999809265137,-1.1213109647946418 CMCSA,2004-04-23,9.640000343322754,-0.618551207445106 CMCSA,2004-04-26,9.949999809265137,3.215761980310594 CMCSA,2004-04-27,9.989999771118164,0.4020096745708468 CMCSA,2004-04-28,10.066666603088379,0.7674357730403925 CMCSA,2004-04-29,10.1899995803833,1.2251620338462832 CMCSA,2004-04-30,10.053333282470703,-1.3411806039294927 CMCSA,2004-05-03,9.976667404174805,-0.7625916314698888 CMCSA,2004-05-04,9.890000343322754,-0.8686975052990542 CMCSA,2004-05-05,9.75333309173584,-1.3818730722207184 CMCSA,2004-05-06,9.5,-2.597400184666032 CMCSA,2004-05-07,9.59000015258789,0.9473700272409458 CMCSA,2004-05-10,9.350000381469727,-2.502604455677715 CMCSA,2004-05-11,9.493332862854004,1.5329676527964686 CMCSA,2004-05-12,9.423333168029785,-0.7373563724718535 CMCSA,2004-05-13,9.3100004196167,-1.2026821761708106 CMCSA,2004-05-14,9.449999809265137,1.5037527748489765 CMCSA,2004-05-17,9.210000038146973,-2.5396801689123727 CMCSA,2004-05-18,9.376667022705078,1.8096306608880175 CMCSA,2004-05-19,9.373332977294922,-0.03555682847735664 CMCSA,2004-05-20,9.489999771118164,1.2446671222055672 CMCSA,2004-05-21,9.533332824707031,0.4566180677975096 CMCSA,2004-05-24,9.59333324432373,0.6293750645230745 CMCSA,2004-05-25,9.856666564941406,2.744961671934898 CMCSA,2004-05-26,9.896666526794434,0.4058163232923073 CMCSA,2004-05-27,9.793333053588867,-1.0441240282856756 CMCSA,2004-05-28,9.649999618530273,-1.4635817476468582 CMCSA,2004-06-01,9.643333435058594,-0.0690796241989422 CMCSA,2004-06-02,9.59333324432373,-0.5184948863541927 CMCSA,2004-06-03,9.466667175292969,-1.3203551446074102 CMCSA,2004-06-04,9.600000381469727,1.408449285348734 CMCSA,2004-06-07,9.789999961853027,1.9791622170145518 CMCSA,2004-06-08,9.90999984741211,1.2257393874020917 CMCSA,2004-06-09,9.829999923706055,-0.8072646310579468 CMCSA,2004-06-10,9.869999885559082,0.4069172142775246 CMCSA,2004-06-14,9.606666564941406,-2.6680174637383924 CMCSA,2004-06-15,9.819999694824219,2.220677988984754 CMCSA,2004-06-16,9.866666793823242,0.4752250554918014 CMCSA,2004-06-17,9.803333282470703,-0.6418936878682002 CMCSA,2004-06-18,9.893333435058594,0.9180566445580185 CMCSA,2004-06-21,9.566666603088379,-3.3018884293601114 CMCSA,2004-06-22,9.426667213439941,-1.4634082638903867 CMCSA,2004-06-23,9.40666675567627,-0.2121689172940866 CMCSA,2004-06-24,9.303333282470703,-1.098513170387505 CMCSA,2004-06-25,9.34000015258789,0.39412615891418756 CMCSA,2004-06-28,9.223333358764648,-1.2491091211697336 CMCSA,2004-06-29,9.283332824707031,0.6505182411667532 CMCSA,2004-06-30,9.366666793823242,0.8976729660539862 CMCSA,2004-07-01,9.276666641235352,-0.960855708534869 CMCSA,2004-07-02,9.319999694824219,0.46711879670493506 CMCSA,2004-07-06,9.08666706085205,-2.50356911601346 CMCSA,2004-07-07,9.096667289733887,0.11005387140152756 CMCSA,2004-07-08,9.206666946411133,1.2092302947188882 CMCSA,2004-07-09,9.196666717529297,-0.1086194269874663 CMCSA,2004-07-12,9.289999961853027,1.0148594832281255 CMCSA,2004-07-13,9.266667366027832,-0.25115819075354207 CMCSA,2004-07-14,9.333333015441895,0.719413428590987 CMCSA,2004-07-15,9.399999618530273,0.7142850574181736 CMCSA,2004-07-16,9.300000190734863,-1.063823743123149 CMCSA,2004-07-19,9.33666706085205,0.394267412528837 CMCSA,2004-07-20,9.449999809265137,1.2138458796317364 CMCSA,2004-07-21,9.296667098999023,-1.6225683953536185 CMCSA,2004-07-22,9.40666675567627,1.1832160440496953 CMCSA,2004-07-23,9.329999923706055,-0.8150265546927327 CMCSA,2004-07-26,9.369999885559082,0.42872413912238283 CMCSA,2004-07-27,9.579999923706055,2.2411957386533343 CMCSA,2004-07-28,9.186667442321777,-4.105767061761267 CMCSA,2004-07-29,9.180000305175781,-0.07257405569381925 CMCSA,2004-07-30,9.133333206176758,-0.5083561813468807 CMCSA,2004-08-02,9.583333015441895,4.9270052795271635 CMCSA,2004-08-03,9.523332595825195,-0.6260913558990278 CMCSA,2004-08-04,9.346667289733887,-1.855078611543548 CMCSA,2004-08-05,9.1899995803833,-1.6761879340956631 CMCSA,2004-08-06,9.036666870117188,-1.6684735284799412 CMCSA,2004-08-09,9.006667137145996,-0.3319778564638276 CMCSA,2004-08-10,9.063332557678223,0.6291497139771396 CMCSA,2004-08-11,9.029999732971191,-0.36777669245726674 CMCSA,2004-08-12,8.83666706085205,-2.1410041842329863 CMCSA,2004-08-13,8.826666831970215,-0.11316742854484696 CMCSA,2004-08-16,8.953332901000977,1.4350385195459836 CMCSA,2004-08-17,9.140000343322754,2.0848933507309653 CMCSA,2004-08-18,9.286666870117188,1.6046665348495415 CMCSA,2004-08-19,9.229999542236328,-0.6102009329440272 CMCSA,2004-08-20,9.279999732971191,0.5417139026504092 CMCSA,2004-08-23,9.273332595825195,-0.07184415234742225 CMCSA,2004-08-24,9.283332824707031,0.10783856589311469 CMCSA,2004-08-25,9.430000305175781,1.5799011329035162 CMCSA,2004-08-26,9.44333267211914,0.1413824656616658 CMCSA,2004-08-27,9.390000343322754,-0.5647617281751338 CMCSA,2004-08-30,9.30666732788086,-0.8874655207137705 CMCSA,2004-08-31,9.390000343322754,0.8954119934237559 CMCSA,2004-09-01,9.300000190734863,-0.9584680436342086 CMCSA,2004-09-02,9.293333053588867,-0.07168964526085286 CMCSA,2004-09-03,9.223333358764648,-0.7532248593757895 CMCSA,2004-09-07,9.34333324432373,1.301046822134544 CMCSA,2004-09-08,9.41333293914795,0.7491940295155874 CMCSA,2004-09-09,9.319999694824219,-0.991500512380461 CMCSA,2004-09-10,9.333333015441895,0.14306138470241425 CMCSA,2004-09-13,9.373332977294922,0.4285710344509086 CMCSA,2004-09-14,9.356666564941406,-0.17780668193360105 CMCSA,2004-09-15,9.346667289733887,-0.10686792286673796 CMCSA,2004-09-16,9.479999542236328,1.4265218646317912 CMCSA,2004-09-17,9.453332901000977,-0.281293697500129 CMCSA,2004-09-20,9.473333358764648,0.21157043735922088 CMCSA,2004-09-21,9.420000076293945,-0.5629832758007991 CMCSA,2004-09-22,9.3100004196167,-1.167724583719143 CMCSA,2004-09-23,9.3100004196167,0.0 CMCSA,2004-09-24,9.380000114440918,0.7518763874244883 CMCSA,2004-09-27,9.289999961853027,-0.9594898879514036 CMCSA,2004-09-28,9.226667404174805,-0.6817282878178843 CMCSA,2004-09-29,9.396666526794434,1.8424758926794071 CMCSA,2004-09-30,9.41333293914795,0.17736515716495482 CMCSA,2004-10-01,9.703332901000977,3.080736267671802 CMCSA,2004-10-04,9.720000267028809,0.1717694960884364 CMCSA,2004-10-05,9.803333282470703,0.8573355262609272 CMCSA,2004-10-06,9.923333168029785,1.2240722833901208 CMCSA,2004-10-07,9.823332786560059,-1.0077297595116552 CMCSA,2004-10-08,9.713333129882812,-1.1197793973522274 CMCSA,2004-10-11,9.75,0.37749009147418633 CMCSA,2004-10-12,9.75333309173584,0.03418555626502062 CMCSA,2004-10-13,9.789999961853027,0.3759419448952972 CMCSA,2004-10-14,9.583333015441895,-2.111000482292291 CMCSA,2004-10-15,9.566666603088379,-0.17391039554464083 CMCSA,2004-10-18,9.59000015258789,0.24390470022210842 CMCSA,2004-10-19,9.479999542236328,-1.1470345005352156 CMCSA,2004-10-20,9.453332901000977,-0.281293697500129 CMCSA,2004-10-21,9.353333473205566,-1.0578219220950258 CMCSA,2004-10-22,9.279999732971191,-0.7840385510091474 CMCSA,2004-10-25,9.346667289733887,0.718400416821452 CMCSA,2004-10-26,9.640000343322754,3.1383705495867664 CMCSA,2004-10-27,9.823332786560059,1.9017887625314422 CMCSA,2004-10-28,9.846667289733887,0.23754161322675493 CMCSA,2004-10-29,9.833333015441895,-0.13541916162734813 CMCSA,2004-11-01,9.779999732971191,-0.5423723816426307 CMCSA,2004-11-02,9.763333320617676,-0.17041321890151062 CMCSA,2004-11-03,9.683333396911621,-0.8193915036897814 CMCSA,2004-11-04,9.869999885559082,1.927708992308319 CMCSA,2004-11-05,9.886667251586914,0.16886895867362917 CMCSA,2004-11-08,9.866666793823242,-0.20229726817660998 CMCSA,2004-11-09,9.866666793823242,0.0 CMCSA,2004-11-10,9.766667366027832,-1.0135077010810956 CMCSA,2004-11-11,9.869999885559082,1.0580120696101591 CMCSA,2004-11-12,9.94333267211914,0.7429867012192393 CMCSA,2004-11-15,9.989999771118164,0.4693305608679532 CMCSA,2004-11-16,9.90666675567627,-0.8341643378492969 CMCSA,2004-11-17,9.90666675567627,0.0 CMCSA,2004-11-18,10.173333168029785,2.691787449100591 CMCSA,2004-11-19,10.116666793823242,-0.5570089298227221 CMCSA,2004-11-22,10.239999771118164,1.2191068442643838 CMCSA,2004-11-23,10.263333320617676,0.22786669942438387 CMCSA,2004-11-24,10.19333267211914,-0.6820459426949865 CMCSA,2004-11-26,10.183333396911621,-0.09809623142066348 CMCSA,2004-11-29,10.076666831970215,-1.047462169644331 CMCSA,2004-11-30,10.013333320617676,-0.6285164768135565 CMCSA,2004-12-01,10.08666706085205,0.7323609220456051 CMCSA,2004-12-02,9.960000038146973,-1.2557866928778916 CMCSA,2004-12-03,9.859999656677246,-1.0040198904289532 CMCSA,2004-12-06,9.800000190734863,-0.6085138745593244 CMCSA,2004-12-07,9.833333015441895,0.3401308577375861 CMCSA,2004-12-08,9.966667175292969,1.3559406524897621 CMCSA,2004-12-09,10.206666946411133,2.408024336491499 CMCSA,2004-12-10,10.25,0.4245563592540247 CMCSA,2004-12-13,10.233332633972168,-0.1626084490520152 CMCSA,2004-12-14,10.323332786560059,0.8794803785534322 CMCSA,2004-12-15,10.383333206176758,0.5812117158018326 CMCSA,2004-12-16,10.373332977294922,-0.09631039169470945 CMCSA,2004-12-17,10.216667175292969,-1.5102744927292133 CMCSA,2004-12-20,10.376667022705078,1.5660669440132002 CMCSA,2004-12-21,10.460000038146973,0.8030807508764948 CMCSA,2004-12-22,10.553333282470703,0.8922872273742888 CMCSA,2004-12-23,10.516667366027832,-0.3474344594401657 CMCSA,2004-12-27,10.796667098999023,2.6624378543689486 CMCSA,2004-12-28,11.0,1.8832932342595532 CMCSA,2004-12-29,10.94333267211914,-0.5151575261896357 CMCSA,2004-12-30,11.020000457763672,0.7005890064903264 CMCSA,2004-12-31,11.09333324432373,0.6654517560241491 CMCSA,2005-01-03,10.956666946411133,-1.2319678396259026 CMCSA,2005-01-04,10.676667213439941,-2.555519249975058 CMCSA,2005-01-05,10.776666641235352,0.9366165095932688 CMCSA,2005-01-06,10.760000228881836,-0.1546527595995606 CMCSA,2005-01-07,10.856666564941406,0.8983860037484082 CMCSA,2005-01-10,11.076666831970215,2.0264071454422217 CMCSA,2005-01-11,11.073332786560059,-0.030099717367437773 CMCSA,2005-01-12,11.066666603088379,-0.06020033534773761 CMCSA,2005-01-13,11.053333282470703,-0.1204818135024932 CMCSA,2005-01-14,11.1899995803833,1.2364261026068357 CMCSA,2005-01-18,11.186667442321777,-0.029777821148135875 CMCSA,2005-01-19,11.006667137145996,-1.6090610193237542 CMCSA,2005-01-20,10.91333293914795,-0.8479787462914778 CMCSA,2005-01-21,10.983332633972168,0.6414144534445443 CMCSA,2005-01-24,11.0,0.15175144542447505 CMCSA,2005-01-25,11.050000190734863,0.4545471884987551 CMCSA,2005-01-26,11.039999961853027,-0.09049980732327434 CMCSA,2005-01-27,10.896666526794434,-1.298310104654532 CMCSA,2005-01-28,10.75333309173584,-1.3153879189212847 CMCSA,2005-01-31,10.729999542236328,-0.21698899588113996 CMCSA,2005-02-01,10.533332824707031,-1.8328679023252636 CMCSA,2005-02-02,10.653332710266113,1.1392394748755086 CMCSA,2005-02-03,10.703332901000977,0.46933848866543837 CMCSA,2005-02-04,10.710000038146973,0.062290290395172754 CMCSA,2005-02-07,10.600000381469727,-1.027074288379537 CMCSA,2005-02-08,10.553333282470703,-0.4402556350903919 CMCSA,2005-02-09,10.473333358764648,-0.7580536079433431 CMCSA,2005-02-10,10.563332557678223,0.8593176196216357 CMCSA,2005-02-11,10.510000228881836,-0.5048816602637451 CMCSA,2005-02-14,10.436667442321777,-0.6977429587350259 CMCSA,2005-02-15,10.786666870117188,3.3535554306935778 CMCSA,2005-02-16,10.979999542236328,1.7923300538254194 CMCSA,2005-02-17,10.880000114440918,-0.9107416390205292 CMCSA,2005-02-18,10.923333168029785,0.3982817383554327 CMCSA,2005-02-22,10.783332824707031,-1.281663217345641 CMCSA,2005-02-23,10.94333267211914,1.4837699068836585 CMCSA,2005-02-24,10.963333129882812,0.18276386511237863 CMCSA,2005-02-25,10.873332977294922,-0.8209196192586421 CMCSA,2005-02-28,10.819999694824219,-0.4904961761225457 CMCSA,2005-03-01,10.960000038146973,1.2939033943755396 CMCSA,2005-03-02,10.956666946411133,-0.030411420841591763 CMCSA,2005-03-03,10.84000015258789,-1.0648018635033618 CMCSA,2005-03-04,10.930000305175781,0.8302596985333421 CMCSA,2005-03-07,11.143333435058594,1.9518126617232623 CMCSA,2005-03-08,11.216667175292969,0.658095180062146 CMCSA,2005-03-09,11.223333358764648,0.059431053516179055 CMCSA,2005-03-10,11.210000038146973,-0.11880000523429857 CMCSA,2005-03-11,11.09000015258789,-1.0704717676247033 CMCSA,2005-03-14,11.329999923706055,2.1641097188096925 CMCSA,2005-03-15,11.303333282470703,-0.23536311928437081 CMCSA,2005-03-16,11.203332901000977,-0.8846981591245084 CMCSA,2005-03-17,11.16333293914795,-0.35703626953237366 CMCSA,2005-03-18,11.276666641235352,1.0152317655057974 CMCSA,2005-03-21,11.326666831970215,0.44339513018880616 CMCSA,2005-03-22,11.239999771118164,-0.7651594430890141 CMCSA,2005-03-23,11.183333396911621,-0.5041492469790798 CMCSA,2005-03-24,11.046667098999023,-1.222053327591388 CMCSA,2005-03-28,11.289999961853027,2.202771756162125 CMCSA,2005-03-29,11.433333396911621,1.2695609879795677 CMCSA,2005-03-30,11.433333396911621,0.0 CMCSA,2005-03-31,11.260000228881836,-1.5160335311887763 CMCSA,2005-04-01,11.130000114440918,-1.154530300163481 CMCSA,2005-04-04,11.079999923706055,-0.4492380073742197 CMCSA,2005-04-05,11.09000015258789,0.09025477392323733 CMCSA,2005-04-06,11.0,-0.8115432944055367 CMCSA,2005-04-07,11.09333324432373,0.8484840393066406 CMCSA,2005-04-08,11.023332595825195,-0.6310154662878542 CMCSA,2005-04-11,11.039999961853027,0.15120079053174695 CMCSA,2005-04-12,11.176667213439941,1.2379280077821297 CMCSA,2005-04-13,11.15666675567627,-0.17894831600265837 CMCSA,2005-04-14,11.016667366027832,-1.2548496133686915 CMCSA,2005-04-15,10.816666603088379,-1.8154379749741434 CMCSA,2005-04-18,10.710000038146973,-0.9861315769032819 CMCSA,2005-04-19,10.619999885559082,-0.8403375561841897 CMCSA,2005-04-20,10.49666690826416,-1.1613274823347952 CMCSA,2005-04-21,10.75,2.4134622347250723 CMCSA,2005-04-22,10.603333473205566,-1.3643397841342608 CMCSA,2005-04-25,10.796667098999023,1.8233287322520608 CMCSA,2005-04-26,10.536666870117188,-2.408152687285703 CMCSA,2005-04-27,10.640000343322754,0.9807036179404038 CMCSA,2005-04-28,10.626667022705078,-0.1253131596564594 CMCSA,2005-04-29,10.699999809265137,0.6900826609451016 CMCSA,2005-05-02,10.716667175292969,0.15576977873774656 CMCSA,2005-05-03,10.723333358764648,0.06220388636355434 CMCSA,2005-05-04,10.869999885559082,1.3677326059676753 CMCSA,2005-05-05,10.75,-1.1039548005745914 CMCSA,2005-05-06,10.710000038146973,-0.372092668400259 CMCSA,2005-05-09,10.773332595825195,0.5913404057203087 CMCSA,2005-05-10,10.696666717529297,-0.7116263942840484 CMCSA,2005-05-11,10.65666675567627,-0.3739479120862699 CMCSA,2005-05-12,10.630000114440918,-0.25023435420036266 CMCSA,2005-05-13,10.626667022705078,-0.03135551928462599 CMCSA,2005-05-16,10.569999694824219,-0.533255890673745 CMCSA,2005-05-17,10.569999694824219,0.0 CMCSA,2005-05-18,10.479999542236328,-0.8514678825578437 CMCSA,2005-05-19,10.666666984558105,1.7811779625511726 CMCSA,2005-05-20,10.630000114440918,-0.34375189710402765 CMCSA,2005-05-23,10.69333267211914,0.5957907525530937 CMCSA,2005-05-24,10.75,0.5299314032248148 CMCSA,2005-05-25,10.736666679382324,-0.124030889466753 CMCSA,2005-05-26,10.680000305175781,-0.5277836771757083 CMCSA,2005-05-27,10.676667213439941,-0.03120872322657231 CMCSA,2005-05-31,10.733332633972168,0.5307407208580583 CMCSA,2005-06-01,10.523332595825195,-1.9565222220198408 CMCSA,2005-06-02,10.640000343322754,1.1086577986126 CMCSA,2005-06-03,10.59000015258789,-0.469926589487768 CMCSA,2005-06-06,10.609999656677246,0.1888527271122653 CMCSA,2005-06-07,10.579999923706055,-0.28274961302483526 CMCSA,2005-06-08,10.546667098999023,-0.31505505621359786 CMCSA,2005-06-09,10.616666793823242,0.6637138933764497 CMCSA,2005-06-10,10.576666831970215,-0.376765727227113 CMCSA,2005-06-13,10.55666732788086,-0.18909080154536628 CMCSA,2005-06-14,10.606666564941406,0.47362709752627463 CMCSA,2005-06-15,10.573332786560059,-0.31427195506953387 CMCSA,2005-06-16,10.50333309173584,-0.6620400231154844 CMCSA,2005-06-17,10.523332595825195,0.19041102395478404 CMCSA,2005-06-20,10.686667442321777,1.5521209180576534 CMCSA,2005-06-21,10.74666690826416,0.561442248167765 CMCSA,2005-06-22,10.649999618530273,-0.8995094996342545 CMCSA,2005-06-23,10.446666717529297,-1.9092291857662702 CMCSA,2005-06-24,10.333333015441895,-1.0848790829828148 CMCSA,2005-06-27,10.383333206176758,0.4838728284489058 CMCSA,2005-06-28,10.399999618530273,0.16051119638154088 CMCSA,2005-06-29,10.256667137145996,-1.3781969869392507 CMCSA,2005-06-30,10.223333358764648,-0.32499619940501434 CMCSA,2005-07-01,10.149999618530273,-0.7173173138436795 CMCSA,2005-07-05,10.153332710266113,0.03283834345919612 CMCSA,2005-07-06,10.026666641235352,-1.2475319448823852 CMCSA,2005-07-07,10.029999732971191,0.03324227138590263 CMCSA,2005-07-08,10.223333358764648,1.9275536484604228 CMCSA,2005-07-11,10.276666641235352,0.5216819270104311 CMCSA,2005-07-12,10.286666870117188,0.09731004450128644 CMCSA,2005-07-13,10.25,-0.3564504477510111 CMCSA,2005-07-14,10.203332901000977,-0.4552887707221842 CMCSA,2005-07-15,10.143333435058594,-0.5880379139300285 CMCSA,2005-07-18,10.116666793823242,-0.2628982021155246 CMCSA,2005-07-19,10.053333282470703,-0.6260314058303074 CMCSA,2005-07-20,10.053333282470703,0.0 CMCSA,2005-07-21,10.026666641235352,-0.2652517377678909 CMCSA,2005-07-22,10.146666526794434,1.196807372308295 CMCSA,2005-07-25,10.170000076293945,0.22996271177233574 CMCSA,2005-07-26,10.283332824707031,1.114382965220062 CMCSA,2005-07-27,10.34333324432373,0.5834725048725398 CMCSA,2005-07-28,10.426667213439941,0.8056780841122269 CMCSA,2005-07-29,10.243332862854004,-1.7583216845131533 CMCSA,2005-08-01,10.203332901000977,-0.390497530330991 CMCSA,2005-08-02,10.333333015441895,1.2740946091072347 CMCSA,2005-08-03,10.329999923706055,-0.03225572746817784 CMCSA,2005-08-04,10.44333267211914,1.0971224515984979 CMCSA,2005-08-05,10.449999809265137,0.06384108747006234 CMCSA,2005-08-08,10.510000228881836,0.5741667053764221 CMCSA,2005-08-09,10.600000381469727,0.856328740512935 CMCSA,2005-08-10,10.643333435058594,0.40880237763594174 CMCSA,2005-08-11,10.653332710266113,0.09394871699295315 CMCSA,2005-08-12,10.66333293914795,0.09386948811049844 CMCSA,2005-08-15,10.699999809265137,0.3438593761109443 CMCSA,2005-08-16,10.506667137145996,-1.806847435190917 CMCSA,2005-08-17,10.529999732971191,0.2220741888995681 CMCSA,2005-08-18,10.483332633972168,-0.4431823379149824 CMCSA,2005-08-19,10.456666946411133,-0.2543626964065071 CMCSA,2005-08-22,10.5,0.4144059843441683 CMCSA,2005-08-23,10.430000305175781,-0.6666637602306569 CMCSA,2005-08-24,10.346667289733887,-0.7989742378103459 CMCSA,2005-08-25,10.356666564941406,0.0966424736343896 CMCSA,2005-08-26,10.313332557678223,-0.4184165531588513 CMCSA,2005-08-29,10.300000190734863,-0.1292731216490539 CMCSA,2005-08-30,10.260000228881836,-0.38834913701272233 CMCSA,2005-08-31,10.24666690826416,-0.12995438908609547 CMCSA,2005-09-01,10.119999885559082,-1.2361778111760313 CMCSA,2005-09-02,10.116666793823242,-0.03293568946177716 CMCSA,2005-09-06,10.229999542236328,1.1202577956040072 CMCSA,2005-09-07,10.166666984558105,-0.6190866130222461 CMCSA,2005-09-08,10.0600004196167,-1.0491792944867684 CMCSA,2005-09-09,10.09000015258789,0.2982080687858879 CMCSA,2005-09-12,9.99666690826416,-0.9250073628570998 CMCSA,2005-09-13,9.960000038146973,-0.36679095596228173 CMCSA,2005-09-14,9.933333396911621,-0.26773736077527754 CMCSA,2005-09-15,9.916666984558105,-0.16778267362592691 CMCSA,2005-09-16,10.083333015441895,1.6806658037757716 CMCSA,2005-09-19,9.926667213439941,-1.5537104820601555 CMCSA,2005-09-20,9.770000457763672,-1.5782412395587753 CMCSA,2005-09-21,9.683333396911621,-0.8870732527262226 CMCSA,2005-09-22,9.609999656677246,-0.7573191712862415 CMCSA,2005-09-23,9.66333293914795,0.5549769446000496 CMCSA,2005-09-26,9.6899995803833,0.2759569747133428 CMCSA,2005-09-27,9.670000076293945,-0.20639323999397385 CMCSA,2005-09-28,9.676667213439941,0.06894660903200567 CMCSA,2005-09-29,9.763333320617676,0.8956193828528525 CMCSA,2005-09-30,9.793333053588867,0.30726937190437287 CMCSA,2005-10-03,9.646666526794434,-1.497616041360772 CMCSA,2005-10-04,9.553333282470703,-0.9675180961681407 CMCSA,2005-10-05,9.396666526794434,-1.6399172000388096 CMCSA,2005-10-06,9.479999542236328,0.8868359348953359 CMCSA,2005-10-07,9.433333396911621,-0.4922589406971434 CMCSA,2005-10-10,9.466667175292969,0.3533616059012701 CMCSA,2005-10-11,9.4399995803833,-0.28169993109368185 CMCSA,2005-10-12,9.30666732788086,-1.4124179918345692 CMCSA,2005-10-13,9.066666603088379,-2.578804166272153 CMCSA,2005-10-14,9.100000381469727,0.3676519700194225 CMCSA,2005-10-17,9.050000190734863,-0.5494526224051444 CMCSA,2005-10-18,8.930000305175781,-1.325965558342579 CMCSA,2005-10-19,9.229999542236328,3.359453827640624 CMCSA,2005-10-20,9.153332710266113,-0.8306266064195156 CMCSA,2005-10-21,9.023332595825195,-1.4202489798618823 CMCSA,2005-10-24,9.233332633972168,2.3273002066235726 CMCSA,2005-10-25,9.279999732971191,0.5054198830368284 CMCSA,2005-10-26,9.210000038146973,-0.7543070780003824 CMCSA,2005-10-27,9.0,-2.280130697906313 CMCSA,2005-10-28,9.1899995803833,2.111106448703337 CMCSA,2005-10-31,9.270000457763672,0.8705210123310492 CMCSA,2005-11-01,9.366666793823242,1.0427867452650563 CMCSA,2005-11-02,9.600000381469727,2.4911058841161404 CMCSA,2005-11-03,9.119999885559082,-5.0000049670535285 CMCSA,2005-11-04,9.046667098999023,-0.8040875820204407 CMCSA,2005-11-07,8.819999694824219,-2.5055349300946883 CMCSA,2005-11-08,8.786666870117188,-0.3779231956957063 CMCSA,2005-11-09,8.869999885559082,0.948403036938883 CMCSA,2005-11-10,9.116666793823242,2.780912192183327 CMCSA,2005-11-11,8.976667404174805,-1.5356422781985457 CMCSA,2005-11-14,8.863332748413086,-1.2625471197586058 CMCSA,2005-11-15,8.823332786560059,-0.45129707964748356 CMCSA,2005-11-16,8.699999809265137,-1.397804891625376 CMCSA,2005-11-17,8.786666870117188,0.9961731350816017 CMCSA,2005-11-18,8.973333358764648,2.124428880788698 CMCSA,2005-11-21,9.043333053588867,0.7800857499164149 CMCSA,2005-11-22,9.033332824707031,-0.11058122953756522 CMCSA,2005-11-23,9.073332786560059,0.4428040306853731 CMCSA,2005-11-25,9.130000114440918,0.6245481039205192 CMCSA,2005-11-28,9.026666641235352,-1.1318014448009062 CMCSA,2005-11-29,8.916666984558105,-1.2186077214234148 CMCSA,2005-11-30,8.800000190734863,-1.3084125943616187 CMCSA,2005-12-01,8.979999542236328,2.0454471318191336 CMCSA,2005-12-02,9.053333282470703,0.8166341199624672 CMCSA,2005-12-05,9.016667366027832,-0.4049990793320801 CMCSA,2005-12-06,9.046667098999023,0.33271420307929844 CMCSA,2005-12-07,9.033332824707031,-0.14739432927146634 CMCSA,2005-12-08,8.973333358764648,-0.6642007673876349 CMCSA,2005-12-09,8.9399995803833,-0.3714759838804982 CMCSA,2005-12-12,8.863332748413086,-0.8575708676591187 CMCSA,2005-12-13,8.873332977294922,0.11282695985463942 CMCSA,2005-12-14,8.869999885559082,-0.037563018815689464 CMCSA,2005-12-15,8.963333129882812,1.0522350115887091 CMCSA,2005-12-16,8.94333267211914,-0.2231363877014947 CMCSA,2005-12-19,8.876667022705078,-0.7454228961189524 CMCSA,2005-12-20,8.853333473205566,-0.26286385914700006 CMCSA,2005-12-21,8.763333320617676,-1.016567972507465 CMCSA,2005-12-22,8.819999694824219,0.6466303646492921 CMCSA,2005-12-23,8.846667289733887,0.3023536942446503 CMCSA,2005-12-27,8.74666690826416,-1.130373486361036 CMCSA,2005-12-28,8.723333358764648,-0.2667707567263755 CMCSA,2005-12-29,8.699999809265137,-0.26748432668880495 CMCSA,2005-12-30,8.640000343322754,-0.6896490489400442 CMCSA,2006-01-03,8.743332862854004,1.195978187791491 CMCSA,2006-01-04,8.793333053588867,0.5718664898060721 CMCSA,2006-01-05,8.80666732788086,0.15164072838740328 CMCSA,2006-01-06,9.09333324432373,3.25510100211599 CMCSA,2006-01-09,9.149999618530273,0.6231639453213145 CMCSA,2006-01-10,9.136667251586914,-0.14570893441743227 CMCSA,2006-01-11,9.166666984558105,0.3283443748701709 CMCSA,2006-01-12,9.276666641235352,1.1999962130461173 CMCSA,2006-01-13,9.316666603088379,0.43118895396354606 CMCSA,2006-01-17,9.366666793823242,0.5366746806018341 CMCSA,2006-01-18,9.396666526794434,0.3202818423195586 CMCSA,2006-01-19,9.396666526794434,0.0 CMCSA,2006-01-20,9.25333309173584,-1.5253647093879663 CMCSA,2006-01-23,9.16333293914795,-0.9726241527852286 CMCSA,2006-01-24,9.170000076293945,0.07275886612732041 CMCSA,2006-01-25,9.096667289733887,-0.7997032273711402 CMCSA,2006-01-26,9.316666603088379,2.4184605894377764 CMCSA,2006-01-27,9.416666984558105,1.0733493612036904 CMCSA,2006-01-30,9.270000457763672,-1.557520585945582 CMCSA,2006-01-31,9.273332595825195,0.03594539263191976 CMCSA,2006-02-01,9.329999923706055,0.6110783506931616 CMCSA,2006-02-02,9.006667137145996,-3.465517569175125 CMCSA,2006-02-03,9.026666641235352,0.2220522173720818 CMCSA,2006-02-06,8.979999542236328,-0.5169914970144185 CMCSA,2006-02-07,8.946666717529297,-0.37118960363254905 CMCSA,2006-02-08,9.006667137145996,0.6706455209641415 CMCSA,2006-02-09,8.869999885559082,-1.5174009376149877 CMCSA,2006-02-10,8.850000381469727,-0.22547355521296275 CMCSA,2006-02-13,8.733332633972168,-1.318279575917758 CMCSA,2006-02-14,8.850000381469727,1.3358903454991244 CMCSA,2006-02-15,8.846667289733887,-0.03766205188893146 CMCSA,2006-02-16,8.83666706085205,-0.11303950464420787 CMCSA,2006-02-17,8.770000457763672,-0.7544315365656695 CMCSA,2006-02-21,8.75,-0.22805537878810567 CMCSA,2006-02-22,8.84000015258789,1.0285731724330338 CMCSA,2006-02-23,8.850000381469727,0.11312475915408182 CMCSA,2006-02-24,8.829999923706055,-0.22599386329461568 CMCSA,2006-02-27,8.946666717529297,1.32125475460112 CMCSA,2006-02-28,8.94333267211914,-0.03726578306112449 CMCSA,2006-03-01,9.123332977294922,2.01267594279404 CMCSA,2006-03-02,9.126667022705078,0.03654416010523409 CMCSA,2006-03-03,9.05666732788086,-0.766979825713765 CMCSA,2006-03-06,9.020000457763672,-0.4048605164540975 CMCSA,2006-03-07,8.920000076293945,-1.1086516230013554 CMCSA,2006-03-08,8.90666675567627,-0.1494766872604747 CMCSA,2006-03-09,8.779999732971191,-1.4221596718475227 CMCSA,2006-03-10,8.75,-0.3416826182640387 CMCSA,2006-03-13,8.699999809265137,-0.571430751255575 CMCSA,2006-03-14,8.890000343322754,2.1839142324494576 CMCSA,2006-03-15,9.026666641235352,1.5373036291865594 CMCSA,2006-03-16,9.05666732788086,0.33235620454243886 CMCSA,2006-03-17,8.966667175292969,-0.9937447112673081 CMCSA,2006-03-20,8.966667175292969,0.0 CMCSA,2006-03-21,8.90666675567627,-0.6691496231958527 CMCSA,2006-03-22,8.863332748413086,-0.48653450782322194 CMCSA,2006-03-23,8.829999923706055,-0.37607551982068443 CMCSA,2006-03-24,8.853333473205566,0.26425311099798066 CMCSA,2006-03-27,8.90666675567627,0.6024090545342586 CMCSA,2006-03-28,8.710000038146973,-2.208084381331099 CMCSA,2006-03-29,8.833333015441895,1.415992844486369 CMCSA,2006-03-30,8.84333324432373,0.11321014235909921 CMCSA,2006-03-31,8.720000267028809,-1.3946435567616544 CMCSA,2006-04-03,8.793333053588867,0.8409722971837175 CMCSA,2006-04-04,8.829999923706055,0.4169848895035688 CMCSA,2006-04-05,9.013333320617676,2.0762559286033877 CMCSA,2006-04-06,9.133333206176758,1.331359678939048 CMCSA,2006-04-07,9.173333168029785,0.4379557928093192 CMCSA,2006-04-10,9.223333358764648,0.5450602285886674 CMCSA,2006-04-11,9.19333267211914,-0.325269460384392 CMCSA,2006-04-12,9.100000381469727,-1.0152171576741198 CMCSA,2006-04-13,9.3100004196167,2.307692630151914 CMCSA,2006-04-17,9.359999656677246,0.5370487089903397 CMCSA,2006-04-18,9.609999656677246,2.670940268909683 CMCSA,2006-04-19,9.579999923706055,-0.3121720503948877 CMCSA,2006-04-20,9.526666641235352,-0.556714852770801 CMCSA,2006-04-21,9.573332786560059,0.4898475729455676 CMCSA,2006-04-24,9.476667404174805,-1.0097359460956135 CMCSA,2006-04-25,9.609999656677246,1.4069529594729069 CMCSA,2006-04-26,9.733332633972168,1.2833817034449968 CMCSA,2006-04-27,10.149999618530273,4.280825491402762 CMCSA,2006-04-28,10.316666603088379,1.6420393184432447 CMCSA,2006-05-01,10.046667098999023,-2.6171196034243116 CMCSA,2006-05-02,10.053333282470703,0.06635218830275402 CMCSA,2006-05-03,9.989999771118164,-0.6299752487363475 CMCSA,2006-05-04,10.133333206176758,1.4347691525777861 CMCSA,2006-05-05,10.260000228881836,1.2500035292224432 CMCSA,2006-05-08,10.353333473205566,0.9096807236026905 CMCSA,2006-05-09,10.523332595825195,1.6419747616512659 CMCSA,2006-05-10,10.756667137145996,2.2173065347508736 CMCSA,2006-05-11,10.640000343322754,-1.0845998331616702 CMCSA,2006-05-12,10.6899995803833,0.4699176263835758 CMCSA,2006-05-15,10.736666679382324,0.43654911909125627 CMCSA,2006-05-16,10.739999771118164,0.03104400867952606 CMCSA,2006-05-17,10.59000015258789,-1.3966445225972013 CMCSA,2006-05-18,10.49666690826416,-0.8813337391777365 CMCSA,2006-05-19,10.520000457763672,0.22229484562514834 CMCSA,2006-05-22,10.44333267211914,-0.7287812006505301 CMCSA,2006-05-23,10.369999885559082,-0.7021971707923957 CMCSA,2006-05-24,10.376667022705078,0.06429254792259531 CMCSA,2006-05-25,10.619999885559082,2.345000204030545 CMCSA,2006-05-26,10.760000228881836,1.3182706669622846 CMCSA,2006-05-30,10.649999618530273,-1.022310483379918 CMCSA,2006-05-31,10.710000038146973,0.5633842419327628 CMCSA,2006-06-01,11.109999656677246,3.7348236891274533 CMCSA,2006-06-02,11.173333168029785,0.5700586256496942 CMCSA,2006-06-05,10.869999885559082,-2.7147967209877 CMCSA,2006-06-06,11.05666732788086,1.7172717965688866 CMCSA,2006-06-07,11.050000190734863,-0.06029969925190892 CMCSA,2006-06-08,10.960000038146973,-0.8144810048361206 CMCSA,2006-06-09,10.893333435058594,-0.6082719238717282 CMCSA,2006-06-12,10.823332786560059,-0.6426008064092548 CMCSA,2006-06-13,10.800000190734863,-0.21557681247839078 CMCSA,2006-06-14,10.766667366027832,-0.30863726035511574 CMCSA,2006-06-15,10.856666564941406,0.835905817965088 CMCSA,2006-06-16,10.930000305175781,0.675471976556663 CMCSA,2006-06-19,10.773332595825195,-1.4333733300665896 CMCSA,2006-06-20,10.75333309173584,-0.18563897393371054 CMCSA,2006-06-21,10.800000190734863,0.4339779917622799 CMCSA,2006-06-22,10.640000343322754,-1.4814800424667651 CMCSA,2006-06-23,10.520000457763672,-1.1278184369081234 CMCSA,2006-06-26,10.526666641235352,0.06336676028146915 CMCSA,2006-06-27,10.316666603088379,-1.9949338694203012 CMCSA,2006-06-28,10.59333324432373,2.6817445196157585 CMCSA,2006-06-29,10.876667022705078,2.6746423608751124 CMCSA,2006-06-30,10.91333293914795,0.3371061775296669 CMCSA,2006-07-03,10.916666984558105,0.030550203395662834 CMCSA,2006-07-05,10.773332595825195,-1.3129867287850816 CMCSA,2006-07-06,10.760000228881836,-0.1237534145054231 CMCSA,2006-07-07,10.720000267028809,-0.37174684946251757 CMCSA,2006-07-10,10.619999885559082,-0.9328393561453097 CMCSA,2006-07-11,10.800000190734863,1.6949181460966134 CMCSA,2006-07-12,10.686667442321777,-1.0493772815884927 CMCSA,2006-07-13,10.5,-1.7467320222067428 CMCSA,2006-07-14,10.350000381469727,-1.4285677955264142 CMCSA,2006-07-17,10.613332748413086,2.5442739829731886 CMCSA,2006-07-18,10.65666675567627,0.40829782963003325 CMCSA,2006-07-19,10.876667022705078,2.064437896696214 CMCSA,2006-07-20,10.829999923706055,-0.42905697951041155 CMCSA,2006-07-21,10.733332633972168,-0.8925880924734786 CMCSA,2006-07-24,10.916666984558105,1.7080841229653476 CMCSA,2006-07-25,10.863332748413086,-0.4885578741246066 CMCSA,2006-07-26,10.84000015258789,-0.21478303542348254 CMCSA,2006-07-27,11.34000015258789,4.61254606053334 CMCSA,2006-07-28,11.486666679382324,1.2933555980681577 CMCSA,2006-07-31,11.460000038146973,-0.23215299947039192 CMCSA,2006-08-01,11.396666526794434,-0.552648439282033 CMCSA,2006-08-02,11.613332748413086,1.9011368026716768 CMCSA,2006-08-03,11.613332748413086,0.0 CMCSA,2006-08-04,11.613332748413086,0.0 CMCSA,2006-08-07,11.546667098999023,-0.5740440824204551 CMCSA,2006-08-08,11.416666984558105,-1.1258669997698978 CMCSA,2006-08-09,11.453332901000977,0.32116130296577783 CMCSA,2006-08-10,11.286666870117188,-1.4551749462309194 CMCSA,2006-08-11,11.453332901000977,1.4766629758964367 CMCSA,2006-08-14,11.460000038146973,0.058211327686219505 CMCSA,2006-08-15,11.563332557678223,0.9016799231002404 CMCSA,2006-08-16,11.380000114440918,-1.5854637261605853 CMCSA,2006-08-17,11.513333320617676,1.1716450337075246 CMCSA,2006-08-18,11.520000457763672,0.05790796601063963 CMCSA,2006-08-21,11.583333015441895,0.5497617635556784 CMCSA,2006-08-22,11.673333168029785,0.7769797558950353 CMCSA,2006-08-23,11.619999885559082,-0.456881352592331 CMCSA,2006-08-24,11.653332710266113,0.2868573583073353 CMCSA,2006-08-25,11.816666603088379,1.401606706709524 CMCSA,2006-08-28,11.823332786560059,0.05641340062803035 CMCSA,2006-08-29,11.739999771118164,-0.7048183193881008 CMCSA,2006-08-30,11.630000114440918,-0.9369647259096059 CMCSA,2006-08-31,11.680000305175781,0.42992424972359 CMCSA,2006-09-01,11.75333309173584,0.6278491835960187 CMCSA,2006-09-05,11.680000305175781,-0.6239318326783483 CMCSA,2006-09-06,11.563332557678223,-0.9988676750792513 CMCSA,2006-09-07,11.653332710266113,0.7783236548716932 CMCSA,2006-09-08,11.633333206176758,-0.17162046760869076 CMCSA,2006-09-11,11.573332786560059,-0.5157629249787354 CMCSA,2006-09-12,11.670000076293945,0.8352588793276938 CMCSA,2006-09-13,11.553333282470703,-0.9997154503900596 CMCSA,2006-09-14,11.456666946411133,-0.8366965073727917 CMCSA,2006-09-15,11.486666679382324,0.2618539328367975 CMCSA,2006-09-18,11.393333435058594,-0.8125354981463495 CMCSA,2006-09-19,11.50333309173584,0.965473865082922 CMCSA,2006-09-20,11.683333396911621,1.5647665223664342 CMCSA,2006-09-21,11.733332633972168,0.42795352458027125 CMCSA,2006-09-22,11.706666946411133,-0.2272643961684695 CMCSA,2006-09-25,12.196666717529297,4.185647147571592 CMCSA,2006-09-26,12.09000015258789,-0.874555051898751 CMCSA,2006-09-27,12.173333168029785,0.6892722447489508 CMCSA,2006-09-28,12.196666717529297,0.1916775724235542 CMCSA,2006-09-29,12.300000190734863,0.8472271613116478 CMCSA,2006-10-02,12.096667289733887,-1.653112990633443 CMCSA,2006-10-03,12.34333324432373,2.0391232451204333 CMCSA,2006-10-04,12.456666946411133,0.918177447242785 CMCSA,2006-10-05,12.236666679382324,-1.7661246622010074 CMCSA,2006-10-06,12.376667022705078,1.1441052289071552 CMCSA,2006-10-09,12.553333282470703,1.4274138541622738 CMCSA,2006-10-10,12.546667098999023,-0.053102895634804526 CMCSA,2006-10-11,12.563332557678223,0.13282777448146987 CMCSA,2006-10-12,12.793333053588867,1.830728390375036 CMCSA,2006-10-13,12.846667289733887,0.41689085965019856 CMCSA,2006-10-16,12.736666679382324,-0.8562579529047709 CMCSA,2006-10-17,12.720000267028809,-0.13085380008016623 CMCSA,2006-10-18,12.733332633972168,0.10481420332921765 CMCSA,2006-10-19,12.666666984558105,-0.5235522492846867 CMCSA,2006-10-20,12.65999984741211,-0.05263529193688665 CMCSA,2006-10-23,12.819999694824219,1.2638218747278662 CMCSA,2006-10-24,13.00333309173584,1.4300577322606145 CMCSA,2006-10-25,12.920000076293945,-0.64085888482589 CMCSA,2006-10-26,13.333333015441895,3.1991713367428343 CMCSA,2006-10-27,13.34000015258789,0.05000352978714595 CMCSA,2006-10-30,13.430000305175781,0.6746638047858688 CMCSA,2006-10-31,13.55666732788086,0.9431647045924585 CMCSA,2006-11-01,13.283332824707031,-2.01623670894161 CMCSA,2006-11-02,13.376667022705078,0.7026414171031226 CMCSA,2006-11-03,13.34000015258789,-0.274110658917881 CMCSA,2006-11-06,13.616666793823242,2.0739628041284597 CMCSA,2006-11-07,13.546667098999023,-0.5140736413993152 CMCSA,2006-11-08,13.616666793823242,0.5167300141995179 CMCSA,2006-11-09,13.55666732788086,-0.44063254870567725 CMCSA,2006-11-10,13.436667442321777,-0.8851724591064425 CMCSA,2006-11-13,13.483332633972168,0.34729736261394084 CMCSA,2006-11-14,13.520000457763672,0.2719492634863707 CMCSA,2006-11-15,13.423333168029785,-0.7149947223439423 CMCSA,2006-11-16,13.456666946411133,0.24832713279245855 CMCSA,2006-11-17,13.430000305175781,-0.1981667625538086 CMCSA,2006-11-20,13.596667289733887,1.2410050690309538 CMCSA,2006-11-21,13.5600004196167,-0.26967542365968766 CMCSA,2006-11-22,13.216667175292969,-2.5319560007317166 CMCSA,2006-11-24,13.25,0.2522029515076518 CMCSA,2006-11-27,13.149999618530273,-0.754719860148878 CMCSA,2006-11-28,13.303333282470703,1.166035501053253 CMCSA,2006-11-29,13.423333168029785,0.9020287097309732 CMCSA,2006-11-30,13.486666679382324,0.4718165790846829 CMCSA,2006-12-01,13.536666870117188,0.3707379438041558 CMCSA,2006-12-04,13.609999656677246,0.5417344407133484 CMCSA,2006-12-05,13.94333267211914,2.4491772509219523 CMCSA,2006-12-06,13.963333129882812,0.14344101395260545 CMCSA,2006-12-07,13.91333293914795,-0.35808205870171417 CMCSA,2006-12-08,14.036666870117188,0.8864441863689843 CMCSA,2006-12-11,14.229999542236328,1.3773403180973753 CMCSA,2006-12-12,14.359999656677246,0.9135637289028775 CMCSA,2006-12-13,14.286666870117188,-0.5106740133239418 CMCSA,2006-12-14,14.293333053588867,0.046660172959045454 CMCSA,2006-12-15,14.316666603088379,0.16324778420839792 CMCSA,2006-12-18,14.373332977294922,0.39580703928887573 CMCSA,2006-12-19,14.276666641235352,-0.6725394604874979 CMCSA,2006-12-20,14.213333129882812,-0.44361553676410814 CMCSA,2006-12-21,14.243332862854004,0.2110675426872044 CMCSA,2006-12-22,14.143333435058594,-0.7020788516162835 CMCSA,2006-12-26,14.296667098999023,1.0841409109421551 CMCSA,2006-12-27,14.276666641235352,-0.13989594655297033 CMCSA,2006-12-28,14.233332633972168,-0.3035302872312018 CMCSA,2006-12-29,14.109999656677246,-0.8665080797771174 CMCSA,2007-01-03,14.220000267028809,0.7795932886469403 CMCSA,2007-01-04,14.350000381469727,0.9142061322062078 CMCSA,2007-01-05,14.183333396911621,-1.1614423702268617 CMCSA,2007-01-08,14.15666675567627,-0.188013920910568 CMCSA,2007-01-09,14.24666690826416,0.6357439511797791 CMCSA,2007-01-10,14.303333282470703,0.3977518009750991 CMCSA,2007-01-11,14.316666603088379,0.09321827544923611 CMCSA,2007-01-12,14.696666717529297,2.6542499380333817 CMCSA,2007-01-16,14.823332786560059,0.8618693712342473 CMCSA,2007-01-17,14.920000076293945,0.6521292554501068 CMCSA,2007-01-18,15.033332824707031,0.7596028675171285 CMCSA,2007-01-19,14.869999885559082,-1.0864719157917868 CMCSA,2007-01-22,14.930000305175781,0.4034997987792055 CMCSA,2007-01-23,14.84333324432373,-0.5804893441429204 CMCSA,2007-01-24,15.0,1.0554688296591452 CMCSA,2007-01-25,14.49666690826416,-3.355553944905598 CMCSA,2007-01-26,14.433333396911621,-0.43688326256868804 CMCSA,2007-01-29,14.609999656677246,1.2240156511830191 CMCSA,2007-01-30,14.566666603088379,-0.2965985941626115 CMCSA,2007-01-31,14.783332824707031,1.4874111388855082 CMCSA,2007-02-01,14.30666732788086,-3.2243439451591915 CMCSA,2007-02-02,14.356666564941406,0.34948206954605876 CMCSA,2007-02-05,14.210000038146973,-1.0215917889504378 CMCSA,2007-02-06,14.149999618530273,-0.4222408124956112 CMCSA,2007-02-07,14.183333396911621,0.23557441187274097 CMCSA,2007-02-08,13.80666732788086,-2.655694951884724 CMCSA,2007-02-09,13.606666564941406,-1.4485810238621166 CMCSA,2007-02-12,13.326666831970215,-2.057812849567664 CMCSA,2007-02-13,13.666666984558105,2.5512767511546297 CMCSA,2007-02-14,13.786666870117188,0.8780479226915272 CMCSA,2007-02-15,13.779999732971191,-0.04835931127376014 CMCSA,2007-02-16,13.876667022705078,0.7015042932300819 CMCSA,2007-02-20,13.816666603088379,-0.43238350764290834 CMCSA,2007-02-21,13.896666526794434,0.5790103069301278 CMCSA,2007-02-22,13.725000381469727,-1.2353044882649655 CMCSA,2007-02-23,13.5649995803833,-1.1657617241486173 CMCSA,2007-02-26,13.234999656677246,-2.432730806591965 CMCSA,2007-02-27,12.649999618530273,-4.420098627292612 CMCSA,2007-02-28,12.859999656677246,1.6600794030013688 CMCSA,2007-03-01,12.770000457763672,-0.6998382684002991 CMCSA,2007-03-02,12.720000267028809,-0.3915441577330925 CMCSA,2007-03-05,12.649999618530273,-0.550319552114964 CMCSA,2007-03-06,12.9399995803833,2.2924898861516274 CMCSA,2007-03-07,12.890000343322754,-0.38639288007662476 CMCSA,2007-03-08,13.015000343322754,0.9697439617583292 CMCSA,2007-03-09,13.0600004196167,0.34575547527382344 CMCSA,2007-03-12,13.085000038146973,0.19142126896660727 CMCSA,2007-03-13,12.755000114440918,-2.5219711329308336 CMCSA,2007-03-14,12.914999961853027,1.2544088277267829 CMCSA,2007-03-15,12.859999656677246,-0.4258637656851416 CMCSA,2007-03-16,12.720000267028809,-1.088642250279892 CMCSA,2007-03-19,12.949999809265137,1.8081724638992602 CMCSA,2007-03-20,13.140000343322754,1.4671856127880467 CMCSA,2007-03-21,13.425000190734863,2.16894855377181 CMCSA,2007-03-22,13.364999771118164,-0.4469304935884266 CMCSA,2007-03-23,13.255000114440918,-0.8230427127649986 CMCSA,2007-03-26,13.149999618530273,-0.7921576386578089 CMCSA,2007-03-27,13.039999961853027,-0.8364993145873578 CMCSA,2007-03-28,12.880000114440918,-1.226992698467566 CMCSA,2007-03-29,12.930000305175781,0.3882002351754954 CMCSA,2007-03-30,12.975000381469727,0.34802842406687073 CMCSA,2007-04-02,12.869999885559082,-0.8092523531683327 CMCSA,2007-04-03,13.119999885559082,1.9425019597748117 CMCSA,2007-04-04,13.180000305175781,0.4573202754577732 CMCSA,2007-04-05,13.305000305175781,0.948406654823164 CMCSA,2007-04-09,13.229999542236328,-0.5637035792496525 CMCSA,2007-04-10,13.354999542236328,0.9448224060850663 CMCSA,2007-04-11,13.710000038146973,2.6581842611669515 CMCSA,2007-04-12,13.9350004196167,1.6411406334331247 CMCSA,2007-04-13,14.09000015258789,1.112305190554519 CMCSA,2007-04-16,13.944999694824219,-1.0291018892362502 CMCSA,2007-04-17,14.0,0.3944087944024455 CMCSA,2007-04-18,13.914999961853027,-0.6071431296212348 CMCSA,2007-04-19,13.779999732971191,-0.9701777165068592 CMCSA,2007-04-20,13.954999923706055,1.2699578673876388 CMCSA,2007-04-23,13.824999809265137,-0.9315665722081423 CMCSA,2007-04-24,13.765000343322754,-0.4339925263664224 CMCSA,2007-04-25,14.045000076293945,2.0341425789140333 CMCSA,2007-04-26,13.550000190734863,-3.5243850684954725 CMCSA,2007-04-27,13.46500015258789,-0.627306545759998 CMCSA,2007-04-30,13.329999923706055,-1.0026010200667512 CMCSA,2007-05-01,13.350000381469727,0.15004094432216064 CMCSA,2007-05-02,13.569999694824219,1.6479348844053998 CMCSA,2007-05-03,13.619999885559082,0.36846125172673716 CMCSA,2007-05-04,13.444999694824219,-1.284876594752482 CMCSA,2007-05-07,13.364999771118164,-0.5950161808992216 CMCSA,2007-05-08,13.225000381469727,-1.0475076097717362 CMCSA,2007-05-09,13.140000343322754,-0.6427223871091181 CMCSA,2007-05-10,13.0,-1.0654515956226462 CMCSA,2007-05-11,13.204999923706055,1.5769224900465728 CMCSA,2007-05-14,13.289999961853027,0.6436958624617573 CMCSA,2007-05-15,13.295000076293945,0.03762313359871872 CMCSA,2007-05-16,13.600000381469727,2.2940978068862306 CMCSA,2007-05-17,13.449999809265137,-1.1029453529204925 CMCSA,2007-05-18,13.765000343322754,2.342011438844982 CMCSA,2007-05-21,13.770000457763672,0.03632484065532182 CMCSA,2007-05-22,13.680000305175781,-0.6535958576322942 CMCSA,2007-05-23,13.664999961853027,-0.10965163003013867 CMCSA,2007-05-24,13.430000305175781,-1.7197194096836177 CMCSA,2007-05-25,13.619999885559082,1.4147399558142704 CMCSA,2007-05-29,13.539999961853027,-0.5873709572558505 CMCSA,2007-05-30,13.734999656677246,1.4401750027592364 CMCSA,2007-05-31,13.704999923706055,-0.21841815595974312 CMCSA,2007-06-01,13.675000190734863,-0.2188962651455406 CMCSA,2007-06-04,13.520000457763672,-1.1334532417499155 CMCSA,2007-06-05,13.555000305175781,0.2588746022712751 CMCSA,2007-06-06,13.395000457763672,-1.1803750926587253 CMCSA,2007-06-07,13.09000015258789,-2.276971218758006 CMCSA,2007-06-08,13.164999961853027,0.5729549915269416 CMCSA,2007-06-11,13.1850004196167,0.1519214418657544 CMCSA,2007-06-12,13.074999809265137,-0.8342859829409077 CMCSA,2007-06-13,13.4350004196167,2.7533507885519004 CMCSA,2007-06-14,13.760000228881836,2.4190532126117326 CMCSA,2007-06-15,13.994999885559082,1.7078463137230715 CMCSA,2007-06-18,13.989999771118164,-0.035727863392676085 CMCSA,2007-06-19,14.050000190734863,0.42888077625682364 CMCSA,2007-06-20,14.09000015258789,0.2846972335232012 CMCSA,2007-06-21,14.194999694824219,0.7452061114211039 CMCSA,2007-06-22,13.880000114440918,-2.2190883209258216 CMCSA,2007-06-25,13.850000381469727,-0.21613640290952807 CMCSA,2007-06-26,13.90999984741211,0.4332091284463546 CMCSA,2007-06-27,13.960000038146973,0.3594550056315482 CMCSA,2007-06-28,14.029999732971191,0.5014304773133027 CMCSA,2007-06-29,14.0600004196167,0.21383241066643688 CMCSA,2007-07-02,14.220000267028809,1.1379789661234652 CMCSA,2007-07-03,14.295000076293945,0.5274248091192701 CMCSA,2007-07-05,14.234999656677246,-0.419730110503469 CMCSA,2007-07-06,14.289999961853027,0.38637377240808846 CMCSA,2007-07-09,14.145000457763672,-1.0146921236979023 CMCSA,2007-07-10,13.800000190734863,-2.439026199108041 CMCSA,2007-07-11,13.875,0.5434768712212712 CMCSA,2007-07-12,13.859999656677246,-0.10811058250633776 CMCSA,2007-07-13,13.984999656677246,0.9018759242160446 CMCSA,2007-07-16,13.819999694824219,-1.1798352942700818 CMCSA,2007-07-17,14.09000015258789,1.9536936593767873 CMCSA,2007-07-18,14.510000228881836,2.9808379825801756 CMCSA,2007-07-19,14.484999656677246,-0.17229890978792683 CMCSA,2007-07-20,14.295000076293945,-1.3116988946265895 CMCSA,2007-07-23,14.425000190734863,0.9094096799376894 CMCSA,2007-07-24,14.154999732971191,-1.871753581931268 CMCSA,2007-07-25,14.270000457763672,0.8124389047115876 CMCSA,2007-07-26,13.604999542236328,-4.660132405010165 CMCSA,2007-07-27,13.329999923706055,-2.021312956876953 CMCSA,2007-07-30,13.604999542236328,2.0630129040076994 CMCSA,2007-07-31,13.135000228881836,-3.4546073441266367 CMCSA,2007-08-01,13.045000076293945,-0.6851933842375924 CMCSA,2007-08-02,12.904999732971191,-1.0732107512760325 CMCSA,2007-08-03,12.78499984741211,-0.9298712750260063 CMCSA,2007-08-06,12.960000038146973,1.368793060801532 CMCSA,2007-08-07,12.9399995803833,-0.15432451932717584 CMCSA,2007-08-08,12.859999656677246,-0.6182374520887324 CMCSA,2007-08-09,12.524999618530273,-2.6049770380284 CMCSA,2007-08-10,12.720000267028809,1.5568914525956545 CMCSA,2007-08-13,12.880000114440918,1.2578604092237322 CMCSA,2007-08-14,12.75,-1.009317649734831 CMCSA,2007-08-15,12.545000076293945,-1.6078425388710182 CMCSA,2007-08-16,12.489999771118164,-0.4384241119273824 CMCSA,2007-08-17,12.625,1.080866544081216 CMCSA,2007-08-20,12.3149995803833,-2.4554488682510867 CMCSA,2007-08-21,12.260000228881836,-0.44660457470964143 CMCSA,2007-08-22,12.5,1.9575837409266716 CMCSA,2007-08-23,12.734999656677246,1.8799972534179643 CMCSA,2007-08-24,12.739999771118164,0.03926277640924347 CMCSA,2007-08-27,12.920000076293945,1.4128752622417196 CMCSA,2007-08-28,12.460000038146973,-3.5603717912586985 CMCSA,2007-08-29,12.864999771118164,3.2503991310695257 CMCSA,2007-08-30,12.770000457763672,-0.7384322972765589 CMCSA,2007-08-31,13.045000076293945,2.1534816654065425 CMCSA,2007-09-04,12.970000267028809,-0.5749314589996057 CMCSA,2007-09-05,12.885000228881836,-0.6553588002850885 CMCSA,2007-09-06,12.835000038146973,-0.38804959135962935 CMCSA,2007-09-07,12.5,-2.6100509322268595 CMCSA,2007-09-10,12.555000305175781,0.4400024414062509 CMCSA,2007-09-11,12.744999885559082,1.5133379192748597 CMCSA,2007-09-12,12.609999656677246,-1.0592407225895717 CMCSA,2007-09-13,12.619999885559082,0.07930395839892412 CMCSA,2007-09-14,12.585000038146973,-0.2773363528486228 CMCSA,2007-09-17,12.444999694824219,-1.1124381636741565 CMCSA,2007-09-18,12.5,0.4419470190799135 CMCSA,2007-09-19,12.15999984741211,-2.7200012207031277 CMCSA,2007-09-20,11.859999656677246,-2.467106862659285 CMCSA,2007-09-21,11.9350004196167,0.6323841914888106 CMCSA,2007-09-24,11.835000038146973,-0.8378749723826018 CMCSA,2007-09-25,12.045000076293945,1.77439828872068 CMCSA,2007-09-26,12.164999961853027,0.9962630535408357 CMCSA,2007-09-27,12.125,-0.32881185350150943 CMCSA,2007-09-28,12.09000015258789,-0.2886585353575999 CMCSA,2007-10-01,12.175000190734863,0.7030606871314182 CMCSA,2007-10-02,12.0,-1.4373732073371004 CMCSA,2007-10-03,11.890000343322754,-0.9166638056437137 CMCSA,2007-10-04,11.970000267028809,0.6728336534572277 CMCSA,2007-10-05,12.109999656677246,1.1695855181729886 CMCSA,2007-10-08,11.899999618530273,-1.734104410409143 CMCSA,2007-10-09,11.949999809265137,0.4201696835099522 CMCSA,2007-10-10,11.850000381469727,-0.836815308715555 CMCSA,2007-10-11,11.84000015258789,-0.08439011442964439 CMCSA,2007-10-12,12.005000114440918,1.3935807409340528 CMCSA,2007-10-15,11.949999809265137,-0.4581449783546465 CMCSA,2007-10-16,12.100000381469727,1.2552349338808444 CMCSA,2007-10-17,12.0649995803833,-0.2892628097766581 CMCSA,2007-10-18,12.03499984741211,-0.2486509242815793 CMCSA,2007-10-19,11.729999542236328,-2.5342775990260247 CMCSA,2007-10-22,11.845000267028809,0.9803983740868549 CMCSA,2007-10-23,11.800000190734863,-0.37990776934978543 CMCSA,2007-10-24,11.925000190734863,1.0593220167754547 CMCSA,2007-10-25,10.640000343322754,-10.775679889804035 CMCSA,2007-10-26,10.614999771118164,-0.2349677762959801 CMCSA,2007-10-29,10.460000038146973,-1.4601953491598096 CMCSA,2007-10-30,10.449999809265137,-0.09560448226927365 CMCSA,2007-10-31,10.524999618530273,0.7177015371678808 CMCSA,2007-11-01,10.300000190734863,-2.1377618617608007 CMCSA,2007-11-02,10.274999618530273,-0.24272399749155626 CMCSA,2007-11-05,10.210000038146973,-0.6325993459511015 CMCSA,2007-11-06,10.345000267028809,1.3222353416008081 CMCSA,2007-11-07,10.045000076293945,-2.8999534363571944 CMCSA,2007-11-08,9.90999984741211,-1.3439544833895423 CMCSA,2007-11-09,9.6899995803833,-2.219982547086108 CMCSA,2007-11-12,9.470000267028809,-2.2703748491368803 CMCSA,2007-11-13,9.960000038146973,5.174231861683998 CMCSA,2007-11-14,9.824999809265137,-1.355423979566095 CMCSA,2007-11-15,9.829999923706055,0.05089175102275245 CMCSA,2007-11-16,9.944999694824219,1.1698857783389194 CMCSA,2007-11-19,9.675000190734863,-2.7149272234756716 CMCSA,2007-11-20,9.6850004196167,0.10336153679264548 CMCSA,2007-11-21,9.595000267028809,-0.9292736054569262 CMCSA,2007-11-23,9.770000457763672,1.8238685342846228 CMCSA,2007-11-26,9.550000190734863,-2.251793825188475 CMCSA,2007-11-27,9.734999656677246,1.9371671439532 CMCSA,2007-11-28,9.984999656677246,2.568053506078183 CMCSA,2007-11-29,10.154999732971191,1.7025546533720792 CMCSA,2007-11-30,10.270000457763672,1.1324542374836044 CMCSA,2007-12-03,10.524999618530273,2.482951795526289 CMCSA,2007-12-04,10.364999771118164,-1.52018862908474 CMCSA,2007-12-05,9.09000015258789,-12.301009615871205 CMCSA,2007-12-06,9.149999618530273,0.660060120299355 CMCSA,2007-12-07,9.140000343322754,-0.10928170081306865 CMCSA,2007-12-10,9.175000190734863,0.3829304824663149 CMCSA,2007-12-11,8.890000343322754,-3.106265302314748 CMCSA,2007-12-12,8.8149995803833,-0.8436530938470188 CMCSA,2007-12-13,9.020000457763672,2.3255914593186766 CMCSA,2007-12-14,9.069999694824219,0.5543152386152217 CMCSA,2007-12-17,9.050000190734863,-0.22050170630951715 CMCSA,2007-12-18,9.039999961853027,-0.11049976432125908 CMCSA,2007-12-19,9.015000343322754,-0.2765444539354678 CMCSA,2007-12-20,9.0600004196167,0.49916888053449515 CMCSA,2007-12-21,9.204999923706055,1.6004359533516421 CMCSA,2007-12-24,9.149999618530273,-0.5975046782361937 CMCSA,2007-12-26,9.265000343322754,1.2568385747206534 CMCSA,2007-12-27,9.21500015258789,-0.5396674461096818 CMCSA,2007-12-28,9.199999809265137,-0.16278180221778182 CMCSA,2007-12-31,9.130000114440918,-0.7608662638636465 CMCSA,2008-01-02,8.850000381469727,-3.0668097421851725 CMCSA,2008-01-03,8.670000076293945,-2.0339016657295206 CMCSA,2008-01-04,8.420000076293945,-2.883506318339779 CMCSA,2008-01-07,8.5,0.9501178501326812 CMCSA,2008-01-08,8.3100004196167,-2.2352891809800046 CMCSA,2008-01-09,8.529999732971191,2.647404359152117 CMCSA,2008-01-10,8.609999656677246,0.9378654889850679 CMCSA,2008-01-11,8.5600004196167,-0.5807112549856108 CMCSA,2008-01-14,8.835000038146973,3.2126122085235576 CMCSA,2008-01-15,8.835000038146973,0.0 CMCSA,2008-01-16,9.09000015258789,2.886249160610088 CMCSA,2008-01-17,8.704999923706055,-4.235425989208896 CMCSA,2008-01-18,8.515000343322754,-2.182648846048585 CMCSA,2008-01-22,8.324999809265137,-2.231362611824328 CMCSA,2008-01-23,8.630000114440918,3.663667413377447 CMCSA,2008-01-24,8.720000267028809,1.042875450688463 CMCSA,2008-01-25,8.609999656677246,-1.2614748507231766 CMCSA,2008-01-28,8.845000267028809,2.7293916344039992 CMCSA,2008-01-29,8.979999542236328,1.526277796856057 CMCSA,2008-01-30,8.824999809265137,-1.7260550208512693 CMCSA,2008-01-31,9.079999923706055,2.8895197728299182 CMCSA,2008-02-01,9.274999618530273,2.147573749589071 CMCSA,2008-02-04,9.079999923706055,-2.1024226721760075 CMCSA,2008-02-05,8.720000267028809,-3.964753961477019 CMCSA,2008-02-06,8.760000228881836,0.45871514481794495 CMCSA,2008-02-07,8.6899995803833,-0.7990941400633944 CMCSA,2008-02-08,8.529999732971191,-1.84119511090991 CMCSA,2008-02-11,8.515000343322754,-0.17584279153561866 CMCSA,2008-02-12,8.614999771118164,1.1743913536518713 CMCSA,2008-02-13,8.904999732971191,3.3662213529622287 CMCSA,2008-02-14,9.619999885559082,8.029199034566714 CMCSA,2008-02-15,10.095000267028809,4.937633961750532 CMCSA,2008-02-19,10.234999656677246,1.3868190782093226 CMCSA,2008-02-20,10.074999809265137,-1.563261873758115 CMCSA,2008-02-21,9.795000076293945,-2.7791537297469637 CMCSA,2008-02-22,10.074999809265137,2.8585985787672685 CMCSA,2008-02-25,10.154999732971191,0.7940439227848373 CMCSA,2008-02-26,10.085000038146973,-0.6893126210229639 CMCSA,2008-02-27,10.130000114440918,0.44620799329431193 CMCSA,2008-02-28,10.0600004196167,-0.6910137614354994 CMCSA,2008-02-29,9.770000457763672,-2.882703277899834 CMCSA,2008-03-03,10.0,2.3541405471845245 CMCSA,2008-03-04,9.989999771118164,-0.10000228881835715 CMCSA,2008-03-05,9.9399995803833,-0.5005024212254461 CMCSA,2008-03-06,9.854999542236328,-0.8551312045799397 CMCSA,2008-03-07,9.835000038146973,-0.20293764605103792 CMCSA,2008-03-10,9.694999694824219,-1.4234910297888703 CMCSA,2008-03-11,9.805000305175781,1.134611797979601 CMCSA,2008-03-12,9.725000381469727,-0.8159094463650818 CMCSA,2008-03-13,9.699999809265137,-0.2570752825082345 CMCSA,2008-03-14,9.460000038146973,-2.4742244931687862 CMCSA,2008-03-17,9.425000190734863,-0.36997724387921593 CMCSA,2008-03-18,9.6899995803833,2.8116645547545227 CMCSA,2008-03-19,9.65999984741211,-0.309594780911282 CMCSA,2008-03-20,9.680000305175781,0.20704407949891923 CMCSA,2008-03-24,10.104999542236328,4.390487847746294 CMCSA,2008-03-25,10.270000457763672,1.6328641563780666 CMCSA,2008-03-26,9.854999542236328,-4.040904547512669 CMCSA,2008-03-27,9.789999961853027,-0.6595594459921306 CMCSA,2008-03-28,9.489999771118164,-3.064353339160586 CMCSA,2008-03-31,9.670000076293945,1.8967366650902706 CMCSA,2008-04-01,10.069999694824219,4.136500676053512 CMCSA,2008-04-02,10.239999771118164,1.6881835297504644 CMCSA,2008-04-03,10.220000267028809,-0.19530766148807555 CMCSA,2008-04-04,10.145000457763672,-0.7338533004455638 CMCSA,2008-04-07,10.380000114440918,2.316408536949921 CMCSA,2008-04-08,10.255000114440918,-1.2042389077250304 CMCSA,2008-04-09,10.050000190734863,-1.9990240996426434 CMCSA,2008-04-10,9.979999542236328,-0.6965238524380246 CMCSA,2008-04-11,9.824999809265137,-1.5531036080233984 CMCSA,2008-04-14,9.885000228881836,0.610691305664135 CMCSA,2008-04-15,9.854999542236328,-0.30349707588122055 CMCSA,2008-04-16,9.96500015258789,1.116190922994198 CMCSA,2008-04-17,10.079999923706055,1.15403682245101 CMCSA,2008-04-18,10.140000343322754,0.595242262607476 CMCSA,2008-04-21,10.109999656677246,-0.29586474980016764 CMCSA,2008-04-22,9.954999923706055,-1.5331329202253774 CMCSA,2008-04-23,9.880000114440918,-0.7533883459560631 CMCSA,2008-04-24,9.890000343322754,0.10121689034414683 CMCSA,2008-04-25,9.765000343322754,-1.263902888379509 CMCSA,2008-04-28,9.925000190734863,1.6385032441039948 CMCSA,2008-04-29,10.130000114440918,2.0654903754805387 CMCSA,2008-04-30,10.274999618530273,1.4313869935958845 CMCSA,2008-05-01,11.154999732971191,8.564478317389867 CMCSA,2008-05-02,10.984999656677246,-1.5239809983273345 CMCSA,2008-05-05,10.8149995803833,-1.5475656040700114 CMCSA,2008-05-06,10.925000190734863,1.0171115545033027 CMCSA,2008-05-07,10.78499984741211,-1.2814676510622292 CMCSA,2008-05-08,11.024999618530273,2.2253108438916813 CMCSA,2008-05-09,10.84000015258789,-1.6779997491468857 CMCSA,2008-05-12,11.020000457763672,1.6605193970666843 CMCSA,2008-05-13,11.045000076293945,0.22685678304723567 CMCSA,2008-05-14,11.1850004196167,1.2675449737953315 CMCSA,2008-05-15,11.270000457763672,0.7599466692723267 CMCSA,2008-05-16,11.039999961853027,-2.040820643908692 CMCSA,2008-05-19,11.03499984741211,-0.04529089183147317 CMCSA,2008-05-20,10.949999809265137,-0.7702767496359009 CMCSA,2008-05-21,10.880000114440918,-0.6392666305344519 CMCSA,2008-05-22,11.100000381469727,2.0220612565693408 CMCSA,2008-05-23,10.8100004196167,-2.6126121791594903 CMCSA,2008-05-27,10.944999694824219,1.2488369099647567 CMCSA,2008-05-28,10.869999885559082,-0.6852426802771205 CMCSA,2008-05-29,11.074999809265137,1.8859238809965317 CMCSA,2008-05-30,11.25,1.5801371896048355 CMCSA,2008-06-02,11.260000228881836,0.08889092339410265 CMCSA,2008-06-03,11.135000228881836,-1.1101243113599168 CMCSA,2008-06-04,11.3149995803833,1.6165186151912758 CMCSA,2008-06-05,11.359999656677246,0.39770285428875063 CMCSA,2008-06-06,10.970000267028809,-3.433093322491443 CMCSA,2008-06-09,10.979999542236328,0.09115109356536699 CMCSA,2008-06-10,10.869999885559082,-1.001818408590227 CMCSA,2008-06-11,10.75,-1.1039548005745914 CMCSA,2008-06-12,10.675000190734863,-0.6976726443268522 CMCSA,2008-06-13,10.869999885559082,1.826695000843781 CMCSA,2008-06-16,10.640000343322754,-2.11591117440475 CMCSA,2008-06-17,10.555000305175781,-0.7988725131979457 CMCSA,2008-06-18,10.229999542236328,-3.0791165660135955 CMCSA,2008-06-19,10.274999618530273,0.43988346341712337 CMCSA,2008-06-20,9.850000381469727,-4.136245769723335 CMCSA,2008-06-23,9.574999809265137,-2.791883873648715 CMCSA,2008-06-24,9.489999771118164,-0.8877288756154678 CMCSA,2008-06-25,9.630000114440918,1.4752407449874827 CMCSA,2008-06-26,9.305000305175781,-3.3748681765618516 CMCSA,2008-06-27,9.3149995803833,0.10746130982883795 CMCSA,2008-06-30,9.484999656677246,1.8250143204724623 CMCSA,2008-07-01,9.395000457763672,-0.9488582200444906 CMCSA,2008-07-02,9.220000267028809,-1.8626948611827898 CMCSA,2008-07-03,9.164999961853027,-0.5965325768206853 CMCSA,2008-07-07,9.229999542236328,0.7092152826387865 CMCSA,2008-07-08,9.470000267028809,2.600224666255313 CMCSA,2008-07-09,9.239999771118164,-2.4287274490521926 CMCSA,2008-07-10,9.329999923706055,0.9740276495374678 CMCSA,2008-07-11,9.244999885559082,-0.9110400733337687 CMCSA,2008-07-14,9.145000457763672,-1.0816595893268888 CMCSA,2008-07-15,9.204999923706055,0.6560903547188524 CMCSA,2008-07-16,9.515000343322754,3.3677395131567645 CMCSA,2008-07-17,9.854999542236328,3.5732967592814857 CMCSA,2008-07-18,10.119999885559082,2.6889939688685027 CMCSA,2008-07-21,9.880000114440918,-2.3715392671163626 CMCSA,2008-07-22,9.914999961853027,0.35424946363060705 CMCSA,2008-07-23,10.024999618530273,1.1094266979370548 CMCSA,2008-07-24,9.9350004196167,-0.8977476542464835 CMCSA,2008-07-25,9.8100004196167,-1.2581781048865093 CMCSA,2008-07-28,9.449999809265137,-3.669730835400198 CMCSA,2008-07-29,9.59000015258789,1.4814851444281851 CMCSA,2008-07-30,10.03499984741211,4.640247004627351 CMCSA,2008-07-31,10.3100004196167,2.7404143137631287 CMCSA,2008-08-01,10.175000190734863,-1.3094105081215446 CMCSA,2008-08-04,10.274999618530273,0.9827953407457235 CMCSA,2008-08-05,10.765000343322754,4.7688636786788585 CMCSA,2008-08-06,10.619999885559082,-1.3469619427705082 CMCSA,2008-08-07,10.505000114440918,-1.082860380013173 CMCSA,2008-08-08,10.859999656677246,3.3793387755257642 CMCSA,2008-08-11,10.90999984741211,0.46040692739912625 CMCSA,2008-08-12,10.914999961853027,0.045830563802473634 CMCSA,2008-08-13,10.930000305175781,0.13742870705615307 CMCSA,2008-08-14,11.0,0.64043634830524 CMCSA,2008-08-15,11.140000343322754,1.2727303938432133 CMCSA,2008-08-18,10.90999984741211,-2.0646363449037586 CMCSA,2008-08-19,10.744999885559082,-1.5123736403366284 CMCSA,2008-08-20,10.640000343322754,-0.9771944472279026 CMCSA,2008-08-21,10.734999656677246,0.8928506606121545 CMCSA,2008-08-22,10.854999542236328,1.1178378145959345 CMCSA,2008-08-25,10.399999618530273,-4.191616240384621 CMCSA,2008-08-26,10.545000076293945,1.394235221944773 CMCSA,2008-08-27,10.640000343322754,0.90090342666167 CMCSA,2008-08-28,10.829999923706055,1.785710284328479 CMCSA,2008-08-29,10.59000015258789,-2.2160643842002448 CMCSA,2008-09-02,10.579999923706055,-0.09443086626766961 CMCSA,2008-09-03,10.774999618530273,1.8430973178675814 CMCSA,2008-09-04,10.425000190734863,-3.2482546653041178 CMCSA,2008-09-05,10.305000305175781,-1.1510780178760172 CMCSA,2008-09-08,10.65999984741211,3.444925101632723 CMCSA,2008-09-09,10.354999542236328,-2.8611661307839986 CMCSA,2008-09-10,10.5600004196167,1.979728502586653 CMCSA,2008-09-11,10.765000343322754,1.9412870791675196 CMCSA,2008-09-12,10.854999542236328,0.8360352628265177 CMCSA,2008-09-15,10.430000305175781,-3.915239566864037 CMCSA,2008-09-16,10.270000457763672,-1.5340349255091645 CMCSA,2008-09-17,9.734999656677246,-5.209355182472153 CMCSA,2008-09-18,10.220000267028809,4.982030071453569 CMCSA,2008-09-19,10.354999542236328,1.3209322082216257 CMCSA,2008-09-22,9.9399995803833,-4.00772554513702 CMCSA,2008-09-23,9.630000114440918,-3.118707032484891 CMCSA,2008-09-24,9.59000015258789,-0.4153682386051516 CMCSA,2008-09-25,9.949999809265137,3.7539066835165613 CMCSA,2008-09-26,10.350000381469727,4.020106330375217 CMCSA,2008-09-29,9.005000114440918,-12.995171183151344 CMCSA,2008-09-30,9.8149995803833,8.994996731242932 CMCSA,2008-10-01,9.675000190734863,-1.4263820237776281 CMCSA,2008-10-02,9.175000190734863,-5.167958554448592 CMCSA,2008-10-03,9.210000038146973,0.38146971863231016 CMCSA,2008-10-06,9.069999694824219,-1.5200905835275336 CMCSA,2008-10-07,8.574999809265137,-5.457551292328633 CMCSA,2008-10-08,8.494999885559082,-0.9329437374402727 CMCSA,2008-10-09,8.154999732971191,-4.0023561762003945 CMCSA,2008-10-10,7.679999828338623,-5.824646476836937 CMCSA,2008-10-13,8.484999656677246,10.481768832444939 CMCSA,2008-10-14,8.319999694824219,-1.9446077610996815 CMCSA,2008-10-15,7.114999771118164,-14.483172691168155 CMCSA,2008-10-16,7.679999828338623,7.940970841825701 CMCSA,2008-10-17,7.614999771118164,-0.8463549306422347 CMCSA,2008-10-20,7.985000133514404,4.8588361591232365 CMCSA,2008-10-21,7.679999828338623,-3.8196656239947058 CMCSA,2008-10-22,7.099999904632568,-7.552082508724789 CMCSA,2008-10-23,7.110000133514404,0.14084829600224946 CMCSA,2008-10-24,6.534999847412109,-8.087204997253327 CMCSA,2008-10-27,6.809999942779541,4.208111733565434 CMCSA,2008-10-28,8.479999542236328,24.522754970467254 CMCSA,2008-10-29,7.639999866485596,-9.905657088387166 CMCSA,2008-10-30,7.550000190734863,-1.178006247690322 CMCSA,2008-10-31,7.880000114440918,4.370859806215921 CMCSA,2008-11-03,8.545000076293945,8.439085687757109 CMCSA,2008-11-04,8.885000228881836,3.97893679990875 CMCSA,2008-11-05,8.449999809265137,-4.8958965493627655 CMCSA,2008-11-06,8.350000381469727,-1.1834252077232543 CMCSA,2008-11-07,8.704999923706055,4.2514913295589984 CMCSA,2008-11-10,8.270000457763672,-4.997121996035436 CMCSA,2008-11-11,7.869999885559082,-4.836766022534855 CMCSA,2008-11-12,7.485000133514404,-4.89199183790493 CMCSA,2008-11-13,8.130000114440918,8.617234060404332 CMCSA,2008-11-14,7.764999866485596,-4.48954788213336 CMCSA,2008-11-17,7.59499979019165,-2.1893120311267555 CMCSA,2008-11-18,7.710000038146973,1.5141573552620358 CMCSA,2008-11-19,6.885000228881836,-10.700386578252441 CMCSA,2008-11-20,6.650000095367432,-3.4132189644468514 CMCSA,2008-11-21,7.034999847412109,5.78946987253246 CMCSA,2008-11-24,7.639999866485596,8.599858311241348 CMCSA,2008-11-25,7.849999904632568,2.7486916468177025 CMCSA,2008-11-26,8.324999809265137,6.050954272652342 CMCSA,2008-11-28,8.670000076293945,4.144147446644353 CMCSA,2008-12-01,7.724999904632568,-10.89965586327104 CMCSA,2008-12-02,8.0,3.5598718286393494 CMCSA,2008-12-03,8.029999732971191,0.3749966621398926 CMCSA,2008-12-04,7.889999866485596,-1.7434604127165243 CMCSA,2008-12-05,8.079999923706055,2.4081122995644577 CMCSA,2008-12-08,8.274999618530273,2.413362582493428 CMCSA,2008-12-09,8.204999923706055,-0.845917801222229 CMCSA,2008-12-10,8.225000381469727,0.24375939000176317 CMCSA,2008-12-11,7.985000133514404,-2.917936010021638 CMCSA,2008-12-12,7.824999809265137,-2.003761071683885 CMCSA,2008-12-15,7.800000190734863,-0.31948395066633273 CMCSA,2008-12-16,8.225000381469727,5.448720260798123 CMCSA,2008-12-17,8.170000076293945,-0.6686966884487 CMCSA,2008-12-18,7.90500020980835,-3.2435723869148836 CMCSA,2008-12-19,7.880000114440918,-0.31625673249713326 CMCSA,2008-12-22,7.84499979019165,-0.444166544936031 CMCSA,2008-12-23,7.764999866485596,-1.0197568622764774 CMCSA,2008-12-24,7.695000171661377,-0.901477089862468 CMCSA,2008-12-26,7.800000190734863,1.3645226345825545 CMCSA,2008-12-29,7.764999866485596,-0.4487220947871573 CMCSA,2008-12-30,8.229999542236328,5.988405457129642 CMCSA,2008-12-31,8.4399995803833,2.551640945655631 CMCSA,2009-01-02,8.994999885559082,6.5758333266478175 CMCSA,2009-01-05,8.515000343322754,-5.336292922103736 CMCSA,2009-01-06,8.614999771118164,1.1743913536518713 CMCSA,2009-01-07,8.319999694824219,-3.424260988177097 CMCSA,2009-01-08,8.454999923706055,1.6225989643463334 CMCSA,2009-01-09,8.164999961853027,-3.4299227021862833 CMCSA,2009-01-12,7.849999904632568,-3.857930908660656 CMCSA,2009-01-13,7.664999961853027,-2.3566871977968584 CMCSA,2009-01-14,7.40500020980835,-3.392038530184449 CMCSA,2009-01-15,7.505000114440918,1.3504375664988189 CMCSA,2009-01-16,7.664999961853027,2.1319099929691054 CMCSA,2009-01-20,7.010000228881836,-8.545332501382607 CMCSA,2009-01-21,7.534999847412109,7.489295312248734 CMCSA,2009-01-22,7.394999980926514,-1.8579942842822827 CMCSA,2009-01-23,7.494999885559082,1.3522637578159857 CMCSA,2009-01-26,7.525000095367432,0.4002696499856073 CMCSA,2009-01-27,7.460000038146973,-0.8637881248729107 CMCSA,2009-01-28,7.980000019073486,6.97050909205732 CMCSA,2009-01-29,7.664999961853027,-3.947369128666145 CMCSA,2009-01-30,7.324999809265137,-4.435748914285642 CMCSA,2009-02-02,7.349999904632568,0.34129823915913793 CMCSA,2009-02-03,7.340000152587891,-0.13605104999219186 CMCSA,2009-02-04,7.079999923706055,-3.542237377068269 CMCSA,2009-02-05,6.914999961853027,-2.3305079608907264 CMCSA,2009-02-06,7.085000038146973,2.458424833431083 CMCSA,2009-02-09,7.204999923706055,1.6937175005360627 CMCSA,2009-02-10,6.769999980926514,-6.0374732461591645 CMCSA,2009-02-11,6.784999847412109,0.22156375964337283 CMCSA,2009-02-12,6.889999866485596,1.5475316350012092 CMCSA,2009-02-13,6.829999923706055,-0.8708264723108816 CMCSA,2009-02-17,6.445000171661377,-5.636892479433165 CMCSA,2009-02-18,6.179999828338623,-4.111719724817986 CMCSA,2009-02-19,6.494999885559082,5.097088446119602 CMCSA,2009-02-20,6.420000076293945,-1.1547314947901732 CMCSA,2009-02-23,6.34499979019165,-1.1682287416044712 CMCSA,2009-02-24,6.940000057220459,9.377467087525893 CMCSA,2009-02-25,7.025000095367432,1.2247844012412967 CMCSA,2009-02-26,6.670000076293945,-5.053380985825006 CMCSA,2009-02-27,6.53000020980835,-2.098948499013864 CMCSA,2009-03-02,6.295000076293945,-3.598776814148086 CMCSA,2009-03-03,6.25,-0.71485426129555 CMCSA,2009-03-04,6.369999885559082,1.9199981689453027 CMCSA,2009-03-05,6.0,-5.80847554484073 CMCSA,2009-03-06,5.815000057220459,-3.0833323796590206 CMCSA,2009-03-09,5.610000133514404,-3.5253640875120396 CMCSA,2009-03-10,6.105000019073486,8.82352716182535 CMCSA,2009-03-11,6.184999942779541,1.3104000566112273 CMCSA,2009-03-12,6.460000038146973,4.446242488465524 CMCSA,2009-03-13,6.514999866485596,0.8513905265300936 CMCSA,2009-03-16,6.284999847412109,-3.5303150235911795 CMCSA,2009-03-17,6.635000228881836,5.568820842753741 CMCSA,2009-03-18,6.784999847412109,2.2607326805707206 CMCSA,2009-03-19,6.525000095367432,-3.8319787456420507 CMCSA,2009-03-20,6.360000133514404,-2.52873501059675 CMCSA,2009-03-23,7.039999961853027,10.691820975841226 CMCSA,2009-03-24,6.994999885559082,-0.6392056326389617 CMCSA,2009-03-25,6.96999979019165,-0.35739951074257315 CMCSA,2009-03-26,7.275000095367432,4.3759012102838835 CMCSA,2009-03-27,7.269999980926514,-0.06873009450683032 CMCSA,2009-03-30,6.824999809265137,-6.121047769310506 CMCSA,2009-03-31,6.820000171661377,-0.07325476547226373 CMCSA,2009-04-01,6.960000038146973,2.0527839143952953 CMCSA,2009-04-02,7.284999847412109,4.669537463848417 CMCSA,2009-04-03,7.25,-0.48043717426490273 CMCSA,2009-04-06,7.179999828338623,-0.9655196091224449 CMCSA,2009-04-07,7.019999980926514,-2.2284101843653037 CMCSA,2009-04-08,7.130000114440918,1.5669534731236112 CMCSA,2009-04-09,7.309999942779541,2.5245417314097462 CMCSA,2009-04-13,7.175000190734863,-1.846781848172574 CMCSA,2009-04-14,6.929999828338623,-3.414639106387918 CMCSA,2009-04-15,7.190000057220459,3.751807147507069 CMCSA,2009-04-16,7.380000114440918,2.642559884678364 CMCSA,2009-04-17,7.239999771118164,-1.8970235928425838 CMCSA,2009-04-20,6.965000152587891,-3.7983373925963737 CMCSA,2009-04-21,7.135000228881836,2.4407763470153165 CMCSA,2009-04-22,7.025000095367432,-1.541697687256316 CMCSA,2009-04-23,6.804999828338623,-3.1316763564727346 CMCSA,2009-04-24,6.945000171661377,2.0573158979334316 CMCSA,2009-04-27,6.880000114440918,-0.935925926765091 CMCSA,2009-04-28,7.09499979019165,3.124995235093886 CMCSA,2009-04-29,7.619999885559082,7.399578729984002 CMCSA,2009-04-30,7.730000019073486,1.4435713276435669 CMCSA,2009-05-01,8.180000305175781,5.821478460439011 CMCSA,2009-05-04,8.324999809265137,1.7726100083102603 CMCSA,2009-05-05,8.125,-2.4024001663345507 CMCSA,2009-05-06,8.0,-1.538461538461533 CMCSA,2009-05-07,7.84499979019165,-1.9375026226043701 CMCSA,2009-05-08,7.875,0.3824118624688566 CMCSA,2009-05-11,7.704999923706055,-2.1587311275421572 CMCSA,2009-05-12,7.599999904632568,-1.3627517211315165 CMCSA,2009-05-13,7.480000019073486,-1.5789458824326585 CMCSA,2009-05-14,7.429999828338623,-0.6684517460877837 CMCSA,2009-05-15,7.210000038146973,-2.9609662890240362 CMCSA,2009-05-18,7.579999923706055,5.131759828037041 CMCSA,2009-05-19,7.5,-1.0554079750826784 CMCSA,2009-05-20,7.434999942779541,-0.8666674296061161 CMCSA,2009-05-21,7.224999904632568,-2.8244793512192667 CMCSA,2009-05-22,7.110000133514404,-1.5916923548251916 CMCSA,2009-05-26,7.340000152587891,3.234880657587258 CMCSA,2009-05-27,7.150000095367432,-2.588556584068602 CMCSA,2009-05-28,7.09499979019165,-0.769235027163373 CMCSA,2009-05-29,6.885000228881836,-2.9598247712441683 CMCSA,2009-06-01,6.960000038146973,1.0893218122276949 CMCSA,2009-06-02,7.230000019073486,3.8793100495211785 CMCSA,2009-06-03,7.09499979019165,-1.8672230778103982 CMCSA,2009-06-04,7.235000133514404,1.9732254751620326 CMCSA,2009-06-05,7.054999828338623,-2.487910184575848 CMCSA,2009-06-08,7.175000190734863,1.7009265105042415 CMCSA,2009-06-09,7.199999809265137,0.34842672983557144 CMCSA,2009-06-10,7.144999980926514,-0.7638865249391835 CMCSA,2009-06-11,7.255000114440918,1.5395400113092927 CMCSA,2009-06-12,7.175000190734863,-1.1026867325172995 CMCSA,2009-06-15,6.909999847412109,-3.693384477744699 CMCSA,2009-06-16,6.764999866485596,-2.0984078745069468 CMCSA,2009-06-17,6.929999828338623,2.4390238744933512 CMCSA,2009-06-18,6.934999942779541,0.07215172532142322 CMCSA,2009-06-19,6.934999942779541,0.0 CMCSA,2009-06-22,6.809999942779541,-1.8024513486859517 CMCSA,2009-06-23,6.894999980926514,1.2481650346722217 CMCSA,2009-06-24,6.914999961853027,0.2900649888591511 CMCSA,2009-06-25,7.179999828338623,3.8322468249816666 CMCSA,2009-06-26,7.110000133514404,-0.9749261350667227 CMCSA,2009-06-29,7.179999828338623,0.9845245219372245 CMCSA,2009-06-30,7.230000019073486,0.6963815032072551 CMCSA,2009-07-01,7.235000133514404,0.06915787590218159 CMCSA,2009-07-02,6.945000171661377,-4.008292418816584 CMCSA,2009-07-06,6.949999809265137,0.0719890205929774 CMCSA,2009-07-07,6.650000095367432,-4.316542764472764 CMCSA,2009-07-08,6.75,1.5037579428341719 CMCSA,2009-07-09,6.695000171661377,-0.8148122716833073 CMCSA,2009-07-10,6.630000114440918,-0.9708746161888326 CMCSA,2009-07-13,6.760000228881836,1.9607860059875692 CMCSA,2009-07-14,6.78000020980835,0.2958576959962933 CMCSA,2009-07-15,7.050000190734863,3.982300480402867 CMCSA,2009-07-16,7.079999923706055,0.4255281157384605 CMCSA,2009-07-17,7.074999809265137,-0.07062308608473122 CMCSA,2009-07-20,7.25,2.4735009957977727 CMCSA,2009-07-21,7.15500020980835,-1.3103419336779387 CMCSA,2009-07-22,7.074999809265137,-1.1181047966084656 CMCSA,2009-07-23,7.244999885559082,2.402827998261148 CMCSA,2009-07-24,7.25,0.06901469316631381 CMCSA,2009-07-27,7.445000171661377,2.689657540156931 CMCSA,2009-07-28,7.445000171661377,0.0 CMCSA,2009-07-29,7.295000076293945,-2.0147762512940037 CMCSA,2009-07-30,7.510000228881836,2.947226186968277 CMCSA,2009-07-31,7.429999828338623,-1.0652516392149813 CMCSA,2009-08-03,7.565000057220459,1.816961399742345 CMCSA,2009-08-04,7.699999809265137,1.7845307471719973 CMCSA,2009-08-05,7.53000020980835,-2.2077870606208694 CMCSA,2009-08-06,7.525000095367432,-0.06640258036653135 CMCSA,2009-08-07,7.480000019073486,-0.5980076508125043 CMCSA,2009-08-10,7.5,0.2673794234694604 CMCSA,2009-08-11,7.380000114440918,-1.5999984741210893 CMCSA,2009-08-12,7.425000190734863,0.6097571218988351 CMCSA,2009-08-13,7.474999904632568,0.6733968028727721 CMCSA,2009-08-14,7.40500020980835,-0.9364507788265919 CMCSA,2009-08-17,7.28000020980835,-1.6880485679720891 CMCSA,2009-08-18,7.170000076293945,-1.5109908014315887 CMCSA,2009-08-19,7.304999828338623,1.882841710016514 CMCSA,2009-08-20,7.275000095367432,-0.41067397229513913 CMCSA,2009-08-21,7.534999847412109,3.5738797063417316 CMCSA,2009-08-24,7.550000190734863,0.1990755623957341 CMCSA,2009-08-25,7.605000019073486,0.7284745291280537 CMCSA,2009-08-26,7.570000171661377,-0.46022152957697626 CMCSA,2009-08-27,7.775000095367432,2.7080570549189886 CMCSA,2009-08-28,7.855000019073486,1.0289379128589404 CMCSA,2009-08-31,7.659999847412109,-2.4824974053199056 CMCSA,2009-09-01,7.574999809265137,-1.109661094519332 CMCSA,2009-09-02,7.710000038146973,1.7821812842386375 CMCSA,2009-09-03,7.739999771118164,0.38910159303191527 CMCSA,2009-09-04,8.164999961853027,5.490958699000914 CMCSA,2009-09-08,8.234999656677246,0.8573140863595619 CMCSA,2009-09-09,8.425000190734863,2.307231839451962 CMCSA,2009-09-10,8.574999809265137,1.7804108621294779 CMCSA,2009-09-11,8.604999542236328,0.34985112114844785 CMCSA,2009-09-14,8.720000267028809,1.3364408008160522 CMCSA,2009-09-15,8.710000038146973,-0.11468152036242518 CMCSA,2009-09-16,8.774999618530273,0.7462638358050944 CMCSA,2009-09-17,8.524999618530273,-2.849002972855652 CMCSA,2009-09-18,8.645000457763672,1.4076345407987967 CMCSA,2009-09-21,8.630000114440918,-0.17351466198342047 CMCSA,2009-09-22,8.604999542236328,-0.28969376446189576 CMCSA,2009-09-23,8.420000076293945,-2.1499067493768176 CMCSA,2009-09-24,8.359999656677246,-0.7125940507486161 CMCSA,2009-09-25,8.345000267028809,-0.17941854383279887 CMCSA,2009-09-28,8.520000457763672,2.0970663287608327 CMCSA,2009-09-29,8.6899995803833,1.9952947592241088 CMCSA,2009-09-30,8.4399995803833,-2.8768701043938694 CMCSA,2009-10-01,7.835000038146973,-7.168241378145335 CMCSA,2009-10-02,7.619999885559082,-2.7440989347938705 CMCSA,2009-10-05,7.670000076293945,0.6561704919395117 CMCSA,2009-10-06,7.730000019073486,0.7822678250680282 CMCSA,2009-10-07,7.764999866485596,0.45277939619339236 CMCSA,2009-10-08,7.824999809265137,0.7726972802473142 CMCSA,2009-10-09,7.775000095367432,-0.6389739950984241 CMCSA,2009-10-12,7.639999866485596,-1.736337327664772 CMCSA,2009-10-13,7.679999828338623,0.523559719267741 CMCSA,2009-10-14,7.679999828338623,0.0 CMCSA,2009-10-15,7.635000228881836,-0.5859322976901948 CMCSA,2009-10-16,7.630000114440918,-0.06548938167680873 CMCSA,2009-10-19,7.71999979019165,1.1795501232089611 CMCSA,2009-10-20,7.679999828338623,-0.518134234975598 CMCSA,2009-10-21,7.554999828338623,-1.627604203046451 CMCSA,2009-10-22,7.760000228881836,2.71344017473385 CMCSA,2009-10-23,7.53000020980835,-2.963917684144546 CMCSA,2009-10-26,7.420000076293945,-1.4608251055706623 CMCSA,2009-10-27,7.355000019073486,-0.8760115438290472 CMCSA,2009-10-28,7.324999809265137,-0.4078886435153084 CMCSA,2009-10-29,7.505000114440918,2.457342114167771 CMCSA,2009-10-30,7.25,-3.3977363164892416 CMCSA,2009-11-02,7.255000114440918,0.06896709573680493 CMCSA,2009-11-03,7.255000114440918,0.0 CMCSA,2009-11-04,7.03000020980835,-3.101308078337739 CMCSA,2009-11-05,7.099999904632568,0.9957282039132043 CMCSA,2009-11-06,7.295000076293945,2.746481327896144 CMCSA,2009-11-09,7.574999809265137,3.83824167296567 CMCSA,2009-11-10,7.425000190734863,-1.980193033758304 CMCSA,2009-11-11,7.550000190734863,1.6835016402555691 CMCSA,2009-11-12,7.664999961853027,1.5231757379196909 CMCSA,2009-11-13,7.715000152587891,0.6523182124423155 CMCSA,2009-11-16,7.925000190734863,2.721970628562209 CMCSA,2009-11-17,7.755000114440918,-2.145111321166815 CMCSA,2009-11-18,7.565000057220459,-2.4500329389634867 CMCSA,2009-11-19,7.519999980926514,-0.5948456834576565 CMCSA,2009-11-20,7.505000114440918,-0.19946631015479444 CMCSA,2009-11-23,7.545000076293945,0.5329774982422819 CMCSA,2009-11-24,7.559999942779541,0.1988053854727445 CMCSA,2009-11-25,7.534999847412109,-0.33068909466472673 CMCSA,2009-11-27,7.440000057220459,-1.2607802536887647 CMCSA,2009-11-30,7.329999923706055,-1.4784964068333628 CMCSA,2009-12-01,7.480000019073486,2.046386042683501 CMCSA,2009-12-02,7.46999979019165,-0.13369289914887394 CMCSA,2009-12-03,7.954999923706055,6.492639185227622 CMCSA,2009-12-04,8.0649995803833,1.3827738244150733 CMCSA,2009-12-07,8.635000228881836,7.067584354064471 CMCSA,2009-12-08,8.680000305175781,0.521135785769089 CMCSA,2009-12-09,8.770000457763672,1.0368680809172748 CMCSA,2009-12-10,8.789999961853027,0.2280445045091284 CMCSA,2009-12-11,8.819999694824219,0.341293891938399 CMCSA,2009-12-14,8.78499984741211,-0.39682368053423067 CMCSA,2009-12-15,8.78499984741211,0.0 CMCSA,2009-12-16,8.755000114440918,-0.34148814447650944 CMCSA,2009-12-17,8.555000305175781,-2.2844067007520397 CMCSA,2009-12-18,8.619999885559082,0.759784664694596 CMCSA,2009-12-21,8.6850004196167,0.7540665304011318 CMCSA,2009-12-22,8.600000381469727,-0.9786992981023257 CMCSA,2009-12-23,8.555000305175781,-0.5232566778823222 CMCSA,2009-12-24,8.585000038146973,0.35066898773856714 CMCSA,2009-12-28,8.53499984741211,-0.5824134014291271 CMCSA,2009-12-29,8.539999961853027,0.058583650032928425 CMCSA,2009-12-30,8.53499984741211,-0.05854934968679837 CMCSA,2009-12-31,8.430000305175781,-1.2302231296250743 CMCSA,2010-01-04,8.484999656677246,0.65242407485675 CMCSA,2010-01-05,8.369999885559082,-1.3553302978352555 CMCSA,2010-01-06,8.3100004196167,-0.7168395073206768 CMCSA,2010-01-07,8.484999656677246,2.1058872229108516 CMCSA,2010-01-08,8.460000038146973,-0.2946331118658385 CMCSA,2010-01-11,8.404999732971191,-0.650121807656967 CMCSA,2010-01-12,8.255000114440918,-1.7846475109553395 CMCSA,2010-01-13,8.385000228881836,1.5748045140968836 CMCSA,2010-01-14,8.335000038146973,-0.596305180322354 CMCSA,2010-01-15,8.3149995803833,-0.23995750056551302 CMCSA,2010-01-19,8.404999732971191,1.082383128439579 CMCSA,2010-01-20,8.260000228881836,-1.7251577477218727 CMCSA,2010-01-21,8.0,-3.1477024416140087 CMCSA,2010-01-22,7.925000190734863,-0.937497615814209 CMCSA,2010-01-25,8.005000114440918,1.0094627354026109 CMCSA,2010-01-26,7.849999904632568,-1.9362924121478886 CMCSA,2010-01-27,7.925000190734863,0.9554176689611671 CMCSA,2010-01-28,7.809999942779541,-1.4511071947956422 CMCSA,2010-01-29,7.914999961853027,1.3444304717384892 CMCSA,2010-02-01,7.96999979019165,0.6948809678294365 CMCSA,2010-02-02,8.145000457763672,2.1957424363723055 CMCSA,2010-02-03,7.985000133514404,-1.9643992051192383 CMCSA,2010-02-04,7.760000228881836,-2.8177821023221417 CMCSA,2010-02-05,7.710000038146973,-0.6443323358260811 CMCSA,2010-02-08,7.605000019073486,-1.361867944928341 CMCSA,2010-02-09,7.695000171661377,1.183433956110047 CMCSA,2010-02-10,7.65500020980835,-0.519817556344393 CMCSA,2010-02-11,7.664999961853027,0.13063033011893044 CMCSA,2010-02-12,7.670000076293945,0.06523306543773089 CMCSA,2010-02-16,7.835000038146973,2.151238073165107 CMCSA,2010-02-17,7.829999923706055,-0.06381766964356217 CMCSA,2010-02-18,7.864999771118164,0.44699677845645436 CMCSA,2010-02-19,8.0,1.7164683129119007 CMCSA,2010-02-22,8.095000267028809,1.1875033378601074 CMCSA,2010-02-23,8.069999694824219,-0.3088396711537822 CMCSA,2010-02-24,8.210000038146973,1.7348246420944013 CMCSA,2010-02-25,8.069999694824219,-1.70524168906524 CMCSA,2010-02-26,8.220000267028809,1.8587432202852971 CMCSA,2010-03-01,8.414999961853027,2.3722589840584396 CMCSA,2010-03-02,8.399999618530273,-0.178257200127796 CMCSA,2010-03-03,8.479999542236328,0.9523800873701971 CMCSA,2010-03-04,8.585000038146973,1.2382134620134044 CMCSA,2010-03-05,8.71500015258789,1.514270400271056 CMCSA,2010-03-08,8.779999732971191,0.7458356769391328 CMCSA,2010-03-09,8.755000114440918,-0.28473370490426086 CMCSA,2010-03-10,8.765000343322754,0.11422305826520596 CMCSA,2010-03-11,8.78499984741211,0.22817459561870201 CMCSA,2010-03-12,8.710000038146973,-0.8537257890474548 CMCSA,2010-03-15,8.765000343322754,0.6314615951193758 CMCSA,2010-03-16,8.744999885559082,-0.22818547610107265 CMCSA,2010-03-17,8.789999961853027,0.5145806390261409 CMCSA,2010-03-18,8.835000038146973,0.5119462626761884 CMCSA,2010-03-19,8.765000343322754,-0.7922998814032911 CMCSA,2010-03-22,8.890000343322754,1.4261265841846393 CMCSA,2010-03-23,9.045000076293945,1.7435289874607296 CMCSA,2010-03-24,9.09000015258789,0.4975132771074975 CMCSA,2010-03-25,9.220000267028809,1.4301442492705263 CMCSA,2010-03-26,9.170000076293945,-0.5423014022425399 CMCSA,2010-03-29,9.25,0.8724091934619427 CMCSA,2010-03-30,9.369999885559082,1.2972960600981853 CMCSA,2010-03-31,9.414999961853027,0.48025695670816937 CMCSA,2010-04-01,9.430000305175781,0.15932388086596916 CMCSA,2010-04-05,9.40999984741211,-0.2120939248824283 CMCSA,2010-04-06,9.380000114440918,-0.3188069442896069 CMCSA,2010-04-07,9.145000457763672,-2.5053267996815287 CMCSA,2010-04-08,9.21500015258789,0.7654422232947322 CMCSA,2010-04-09,9.25,0.37981385602343654 CMCSA,2010-04-12,9.3149995803833,0.7026981663059484 CMCSA,2010-04-13,9.335000038146973,0.21471238502031031 CMCSA,2010-04-14,9.46500015258789,1.392609683017465 CMCSA,2010-04-15,9.430000305175781,-0.3697817944835369 CMCSA,2010-04-16,9.15999984741211,-2.86320730674291 CMCSA,2010-04-19,9.289999961853027,1.4192152467955133 CMCSA,2010-04-20,9.270000457763672,-0.21527991573173644 CMCSA,2010-04-21,9.265000343322754,-0.053938664444508344 CMCSA,2010-04-22,9.399999618530273,1.4570887232056462 CMCSA,2010-04-23,9.479999542236328,0.8510630526872509 CMCSA,2010-04-26,9.539999961853027,0.6329158493033615 CMCSA,2010-04-27,9.229999542236328,-3.249480302476704 CMCSA,2010-04-28,9.404999732971191,1.8959934931097822 CMCSA,2010-04-29,10.0,6.326425134738822 CMCSA,2010-04-30,9.885000228881836,-1.1499977111816384 CMCSA,2010-05-03,10.194999694824219,3.136059269241409 CMCSA,2010-05-04,9.9350004196167,-2.5502627071143036 CMCSA,2010-05-05,9.869999885559082,-0.6542579900577938 CMCSA,2010-05-06,9.255000114440918,-6.231000792796138 CMCSA,2010-05-07,9.180000305175781,-0.8103707005698624 CMCSA,2010-05-10,9.015000343322754,-1.7973851456192014 CMCSA,2010-05-11,9.039999961853027,0.2773113430748708 CMCSA,2010-05-12,9.09000015258789,0.5530994573656356 CMCSA,2010-05-13,8.880000114440918,-2.3102314039806338 CMCSA,2010-05-14,8.800000190734863,-0.9009000301245074 CMCSA,2010-05-17,9.050000190734863,2.840909029334049 CMCSA,2010-05-18,8.845000267028809,-2.265192479398259 CMCSA,2010-05-19,8.789999961853027,-0.6218236689127465 CMCSA,2010-05-20,8.395000457763672,-4.493737267389985 CMCSA,2010-05-21,8.515000343322754,1.4294208340168257 CMCSA,2010-05-24,8.385000228881836,-1.526718839686958 CMCSA,2010-05-25,8.835000038146973,5.366723875750523 CMCSA,2010-05-26,8.859999656677246,0.28296115927937127 CMCSA,2010-05-27,9.164999961853027,3.442441501066207 CMCSA,2010-05-28,9.045000076293945,-1.3093277256797653 CMCSA,2010-06-01,9.010000228881836,-0.3869524280474046 CMCSA,2010-06-02,9.1899995803833,1.9977729958815305 CMCSA,2010-06-03,9.199999809265137,0.10881642370454969 CMCSA,2010-06-04,8.895000457763672,-3.3152104111383363 CMCSA,2010-06-07,8.680000305175781,-2.417089842870501 CMCSA,2010-06-08,8.71500015258789,0.4032240343498472 CMCSA,2010-06-09,8.710000038146973,-0.05737365867324318 CMCSA,2010-06-10,9.03499984741211,3.7313410774023392 CMCSA,2010-06-11,9.095000267028809,0.6640887728834421 CMCSA,2010-06-14,9.074999809265137,-0.2199060712090084 CMCSA,2010-06-15,9.324999809265137,2.754820994538898 CMCSA,2010-06-16,9.194999694824219,-1.3941031324392394 CMCSA,2010-06-17,9.289999961853027,1.0331731395519572 CMCSA,2010-06-18,9.255000114440918,-0.37674755173118246 CMCSA,2010-06-21,9.175000190734863,-0.8643967878641967 CMCSA,2010-06-22,9.119999885559082,-0.5994583545766208 CMCSA,2010-06-23,9.09000015258789,-0.3289444446012979 CMCSA,2010-06-24,8.90999984741211,-1.9802013438309563 CMCSA,2010-06-25,8.835000038146973,-0.8417487154830927 CMCSA,2010-06-28,9.055000305175781,2.490099219908437 CMCSA,2010-06-29,8.84000015258789,-2.3743804013457437 CMCSA,2010-06-30,8.6850004196167,-1.753390614205086 CMCSA,2010-07-01,8.869999885559082,2.130103131883865 CMCSA,2010-07-02,8.729999542236328,-1.5783578932248132 CMCSA,2010-07-06,8.899999618530273,1.9473091089120098 CMCSA,2010-07-07,8.920000076293945,0.22472425416770747 CMCSA,2010-07-08,8.920000076293945,0.0 CMCSA,2010-07-09,9.03499984741211,1.2892350911945627 CMCSA,2010-07-12,9.255000114440918,2.4349780934619814 CMCSA,2010-07-13,9.510000228881836,2.755268625475571 CMCSA,2010-07-14,9.489999771118164,-0.21030975060264412 CMCSA,2010-07-15,9.654999732971191,1.738671926580948 CMCSA,2010-07-16,9.270000457763672,-3.987563809999628 CMCSA,2010-07-19,9.505000114440918,2.5350555024021837 CMCSA,2010-07-20,9.430000305175781,-0.7890563741413281 CMCSA,2010-07-21,9.175000190734863,-2.704136863081097 CMCSA,2010-07-22,9.40999984741211,2.561304106724216 CMCSA,2010-07-23,9.65999984741211,2.6567481833568163 CMCSA,2010-07-26,9.734999656677246,0.7763955533107936 CMCSA,2010-07-27,9.664999961853027,-0.719051846870955 CMCSA,2010-07-28,9.779999732971191,1.189857957289786 CMCSA,2010-07-29,9.5649995803833,-2.198365628406551 CMCSA,2010-07-30,9.734999656677246,1.7773139963601858 CMCSA,2010-08-02,9.739999771118164,0.051362245683161944 CMCSA,2010-08-03,9.604999542236328,-1.386039343472567 CMCSA,2010-08-04,9.614999771118164,0.10411482934342686 CMCSA,2010-08-05,9.470000267028809,-1.5080552006346282 CMCSA,2010-08-06,9.319999694824219,-1.583955311245755 CMCSA,2010-08-09,9.364999771118164,0.48283345244031217 CMCSA,2010-08-10,9.305000305175781,-0.640677708582782 CMCSA,2010-08-11,9.005000114440918,-3.2240750230603687 CMCSA,2010-08-12,9.085000038146973,0.8883944773944163 CMCSA,2010-08-13,8.9350004196167,-1.6510689917494825 CMCSA,2010-08-16,8.875,-0.6715211729030113 CMCSA,2010-08-17,8.880000114440918,0.05633931764414957 CMCSA,2010-08-18,9.055000305175781,1.9707228432381818 CMCSA,2010-08-19,8.920000076293945,-1.490891489033641 CMCSA,2010-08-20,8.904999732971191,-0.16816528244903983 CMCSA,2010-08-23,8.725000381469727,-2.0213291061088823 CMCSA,2010-08-24,8.505000114440918,-2.5214929216054616 CMCSA,2010-08-25,8.664999961853027,1.8812445062809546 CMCSA,2010-08-26,8.515000343322754,-1.7310977402265948 CMCSA,2010-08-27,8.625,1.291833848996915 CMCSA,2010-08-30,8.5,-1.449275362318836 CMCSA,2010-08-31,8.550000190734863,0.5882375380572125 CMCSA,2010-09-01,8.970000267028809,4.912281484497205 CMCSA,2010-09-02,9.039999961853027,0.7803756158349051 CMCSA,2010-09-03,9.104999542236328,0.7190219099290518 CMCSA,2010-09-07,8.899999618530273,-2.2515094345156195 CMCSA,2010-09-08,8.960000038146973,0.6741620470609444 CMCSA,2010-09-09,8.989999771118164,0.33481844691369833 CMCSA,2010-09-10,9.199999809265137,2.3359292935872134 CMCSA,2010-09-13,9.210000038146973,0.10869814227350005 CMCSA,2010-09-14,8.895000457763672,-3.4201908694745042 CMCSA,2010-09-15,9.020000457763672,1.4052837950210284 CMCSA,2010-09-16,8.78499984741211,-2.6053281421875463 CMCSA,2010-09-17,8.819999694824219,0.39840464450797697 CMCSA,2010-09-20,9.050000190734863,2.607715463364624 CMCSA,2010-09-21,9.0649995803833,0.16573910864436936 CMCSA,2010-09-22,8.975000381469727,-0.9928207730790506 CMCSA,2010-09-23,8.960000038146973,-0.16713473743938945 CMCSA,2010-09-24,9.28499984741211,3.627229998676995 CMCSA,2010-09-27,9.154999732971191,-1.4001089561369362 CMCSA,2010-09-28,9.170000076293945,0.1638486483918733 CMCSA,2010-09-29,9.074999809265137,-1.035989817212768 CMCSA,2010-09-30,9.039999961853027,-0.3856732578261468 CMCSA,2010-10-01,8.90999984741211,-1.4380543693527925 CMCSA,2010-10-04,8.829999923706055,-0.897866723637375 CMCSA,2010-10-05,9.03499984741211,2.32162996010552 CMCSA,2010-10-06,8.880000114440918,-1.7155477098938499 CMCSA,2010-10-07,8.944999694824219,0.7319772471353625 CMCSA,2010-10-08,8.994999885559082,0.558973643831373 CMCSA,2010-10-11,9.010000228881836,0.16676312966759088 CMCSA,2010-10-12,9.010000228881836,0.0 CMCSA,2010-10-13,9.069999694824219,0.665920803753739 CMCSA,2010-10-14,9.1899995803833,1.3230417816613604 CMCSA,2010-10-15,9.475000381469727,3.101205811747576 CMCSA,2010-10-18,9.505000114440918,0.3166198602995607 CMCSA,2010-10-19,9.555000305175781,0.5260409272262789 CMCSA,2010-10-20,9.6899995803833,1.4128652108403639 CMCSA,2010-10-21,9.755000114440918,0.6708001741218439 CMCSA,2010-10-22,9.729999542236328,-0.256284694118869 CMCSA,2010-10-25,9.885000228881836,1.5930184371815814 CMCSA,2010-10-26,9.819999694824219,-0.6575673500512358 CMCSA,2010-10-27,10.135000228881836,3.2077448456912183 CMCSA,2010-10-28,10.430000305175781,2.9107061631165942 CMCSA,2010-10-29,10.3149995803833,-1.1025956033329454 CMCSA,2010-11-01,10.25,-0.6301462242123135 CMCSA,2010-11-02,10.34000015258789,0.8780502691501546 CMCSA,2010-11-03,10.335000038146973,-0.04835700548482258 CMCSA,2010-11-04,10.529999732971191,1.886789493028207 CMCSA,2010-11-05,10.520000457763672,-0.09495988092202978 CMCSA,2010-11-08,10.454999923706055,-0.6178757721407413 CMCSA,2010-11-09,10.385000228881836,-0.6695331930658299 CMCSA,2010-11-10,10.364999771118164,-0.1925898634845269 CMCSA,2010-11-11,10.34000015258789,-0.24119265877781126 CMCSA,2010-11-12,10.21500015258789,-1.2088974676534692 CMCSA,2010-11-15,10.295000076293945,0.7831612580621261 CMCSA,2010-11-16,10.130000114440918,-1.6027193844608933 CMCSA,2010-11-17,10.194999694824219,0.6416542907106138 CMCSA,2010-11-18,10.28499984741211,0.8827872023731587 CMCSA,2010-11-19,10.279999732971191,-0.048615600535728554 CMCSA,2010-11-22,10.199999809265137,-0.778209394786944 CMCSA,2010-11-23,10.074999809265137,-1.225490218994485 CMCSA,2010-11-24,10.1899995803833,1.1414369557844362 CMCSA,2010-11-26,10.109999656677246,-0.7850826987280901 CMCSA,2010-11-29,10.104999542236328,-0.04945711781123574 CMCSA,2010-11-30,10.020000457763672,-0.8411587167063361 CMCSA,2010-12-01,10.414999961853027,3.942110639159724 CMCSA,2010-12-02,10.359999656677246,-0.5280874256095136 CMCSA,2010-12-03,10.354999542236328,-0.048263654504032694 CMCSA,2010-12-06,10.300000190734863,-0.5311381355173617 CMCSA,2010-12-07,10.395000457763672,0.9223326725203762 CMCSA,2010-12-08,10.395000457763672,0.0 CMCSA,2010-12-09,10.425000190734863,0.2885977070716361 CMCSA,2010-12-10,10.654999732971191,2.2062305806069826 CMCSA,2010-12-13,10.65999984741211,0.046927400903129524 CMCSA,2010-12-14,10.994999885559082,3.142589521033612 CMCSA,2010-12-15,10.805000305175781,-1.7280544098308481 CMCSA,2010-12-16,10.824999809265137,0.18509489610820662 CMCSA,2010-12-17,10.710000038146973,-1.0623535625352676 CMCSA,2010-12-20,10.96500015258789,2.3809534410145217 CMCSA,2010-12-21,11.125,1.4591869145970549 CMCSA,2010-12-22,11.100000381469727,-0.22471567218222965 CMCSA,2010-12-23,11.09000015258789,-0.09009214899244888 CMCSA,2010-12-27,11.050000190734863,-0.36068495313494875 CMCSA,2010-12-28,11.039999961853027,-0.09049980732327434 CMCSA,2010-12-29,10.975000381469727,-0.5887643171005097 CMCSA,2010-12-30,11.039999961853027,0.5922512813124614 CMCSA,2010-12-31,10.984999656677246,-0.4981911717919063 CMCSA,2011-01-03,11.1850004196167,1.820671544744945 CMCSA,2011-01-04,11.220000267028809,0.31291771210597563 CMCSA,2011-01-05,11.369999885559082,1.336894963996249 CMCSA,2011-01-06,11.380000114440918,0.08795276149946574 CMCSA,2011-01-07,11.350000381469727,-0.26361803751761004 CMCSA,2011-01-10,11.359999656677246,0.08809933807443215 CMCSA,2011-01-11,11.300000190734863,-0.5281643288353122 CMCSA,2011-01-12,11.265000343322754,-0.30973315771097853 CMCSA,2011-01-13,11.270000457763672,0.04438627863763145 CMCSA,2011-01-14,11.359999656677246,0.7985731611179769 CMCSA,2011-01-18,11.390000343322754,0.2640905594383014 CMCSA,2011-01-19,11.550000190734863,1.404739618870221 CMCSA,2011-01-20,11.630000114440918,0.6926400206489047 CMCSA,2011-01-21,11.765000343322754,1.16079301421681 CMCSA,2011-01-24,11.800000190734863,0.29749125703999457 CMCSA,2011-01-25,11.670000076293945,-1.1016958672847466 CMCSA,2011-01-26,11.65999984741211,-0.08569176363717457 CMCSA,2011-01-27,11.654999732971191,-0.042882628699414393 CMCSA,2011-01-28,11.420000076293945,-2.0162991167854583 CMCSA,2011-01-31,11.375,-0.39404619959116927 CMCSA,2011-02-01,11.699999809265137,2.8571411803528513 CMCSA,2011-02-02,11.53499984741211,-1.4102561072040776 CMCSA,2011-02-03,11.604999542236328,0.6068460836601064 CMCSA,2011-02-04,11.635000228881836,0.2585151902533056 CMCSA,2011-02-07,11.770000457763672,1.160294166103415 CMCSA,2011-02-08,11.829999923706055,0.5097660459546294 CMCSA,2011-02-09,11.765000343322754,-0.5494470059382528 CMCSA,2011-02-10,11.890000343322754,1.062473407159259 CMCSA,2011-02-11,12.0,0.9251442683012145 CMCSA,2011-02-14,11.9350004196167,-0.5416631698608398 CMCSA,2011-02-15,12.079999923706055,1.2149099203300429 CMCSA,2011-02-16,12.5649995803833,4.014897845532861 CMCSA,2011-02-17,12.609999656677246,0.35813830319739726 CMCSA,2011-02-18,12.835000038146973,1.7843012497671618 CMCSA,2011-02-22,12.5649995803833,-2.1036264663903514 CMCSA,2011-02-23,12.4399995803833,-0.9948269333422965 CMCSA,2011-02-24,12.470000267028809,0.24116308406325615 CMCSA,2011-02-25,12.630000114440918,1.2830781394219892 CMCSA,2011-02-28,12.880000114440918,1.9794140754928025 CMCSA,2011-03-01,12.640000343322754,-1.863352243678007 CMCSA,2011-03-02,12.53499984741211,-0.8307001033121986 CMCSA,2011-03-03,12.885000228881836,2.792184967931899 CMCSA,2011-03-04,12.774999618530273,-0.8537105812772561 CMCSA,2011-03-07,12.710000038146973,-0.5088029927532656 CMCSA,2011-03-08,12.779999732971191,0.5507450402370218 CMCSA,2011-03-09,12.654999732971191,-0.9780907872596556 CMCSA,2011-03-10,12.359999656677246,-2.331095081142953 CMCSA,2011-03-11,12.475000381469727,0.9304266018353324 CMCSA,2011-03-14,12.244999885559082,-1.8436912936073746 CMCSA,2011-03-15,12.079999923706055,-1.3474884719894331 CMCSA,2011-03-16,11.720000267028809,-2.9801296270770217 CMCSA,2011-03-17,12.039999961853027,2.7303727605233474 CMCSA,2011-03-18,11.930000305175781,-0.9136184138352488 CMCSA,2011-03-21,12.085000038146973,1.2992433277972726 CMCSA,2011-03-22,12.029999732971191,-0.4551121638574296 CMCSA,2011-03-23,12.050000190734863,0.16625484794363654 CMCSA,2011-03-24,12.364999771118164,2.61410436014351 CMCSA,2011-03-25,12.510000228881836,1.1726685034185058 CMCSA,2011-03-28,12.21500015258789,-2.3581140759124763 CMCSA,2011-03-29,12.260000228881836,0.36840012879091333 CMCSA,2011-03-30,12.350000381469727,0.7340958475340775 CMCSA,2011-03-31,12.359999656677246,0.080965788653109 CMCSA,2011-04-01,12.604999542236328,1.9821997764112087 CMCSA,2011-04-04,12.630000114440918,0.19833854115438587 CMCSA,2011-04-05,12.579999923706055,-0.39588432527165596 CMCSA,2011-04-06,12.414999961853027,-1.311605428089846 CMCSA,2011-04-07,12.319999694824219,-0.7652055362119325 CMCSA,2011-04-08,12.34000015258789,0.1623413819731967 CMCSA,2011-04-11,12.274999618530273,-0.5267466228027984 CMCSA,2011-04-12,12.154999732971191,-0.9775958394160011 CMCSA,2011-04-13,12.100000381469727,-0.45248336248231436 CMCSA,2011-04-14,12.125,0.2066084110919464 CMCSA,2011-04-15,12.244999885559082,0.9896897778068681 CMCSA,2011-04-18,11.979999542236328,-2.164151456099872 CMCSA,2011-04-19,12.145000457763672,1.377303187246559 CMCSA,2011-04-20,12.4350004196167,2.3878135110949827 CMCSA,2011-04-21,12.670000076293945,1.889824276214136 CMCSA,2011-04-25,12.645000457763672,-0.19731348366009982 CMCSA,2011-04-26,12.795000076293945,1.1862365606968295 CMCSA,2011-04-27,12.920000076293945,0.9769441129710899 CMCSA,2011-04-28,13.0649995803833,1.1222871767269327 CMCSA,2011-04-29,13.104999542236328,0.3061612180461637 CMCSA,2011-05-02,13.34000015258789,1.7932134190022264 CMCSA,2011-05-03,13.305000305175781,-0.2623676687538823 CMCSA,2011-05-04,12.979999542236328,-2.442696395978472 CMCSA,2011-05-05,12.779999732971191,-1.5408306341949118 CMCSA,2011-05-06,12.720000267028809,-0.4694793990299484 CMCSA,2011-05-09,12.640000343322754,-0.6289302046118661 CMCSA,2011-05-10,12.90999984741211,2.1360719680042273 CMCSA,2011-05-11,12.755000114440918,-1.200617620473965 CMCSA,2011-05-12,12.720000267028809,-0.27440099645693605 CMCSA,2011-05-13,12.5649995803833,-1.2185588316950047 CMCSA,2011-05-16,12.354999542236328,-1.6713095516121546 CMCSA,2011-05-17,12.510000228881836,1.254558416741558 CMCSA,2011-05-18,12.6850004196167,1.3988823943491324 CMCSA,2011-05-19,12.6899995803833,0.03941001656468934 CMCSA,2011-05-20,12.5600004196167,-1.0244221045330848 CMCSA,2011-05-23,12.274999618530273,-2.2691145825226244 CMCSA,2011-05-24,12.194999694824219,-0.6517305596106637 CMCSA,2011-05-25,12.220000267028809,0.20500674727528256 CMCSA,2011-05-26,12.46500015258789,2.00490900331749 CMCSA,2011-05-27,12.444999694824219,-0.1604529283500966 CMCSA,2011-05-31,12.619999885559082,1.4061887908896065 CMCSA,2011-06-01,12.220000267028809,-3.169569113768289 CMCSA,2011-06-02,12.3149995803833,0.7774084392683012 CMCSA,2011-06-03,12.114999771118164,-1.624034235321603 CMCSA,2011-06-06,11.960000038146973,-1.2794035154726657 CMCSA,2011-06-07,12.010000228881836,0.4180617941085707 CMCSA,2011-06-08,12.0600004196167,0.41632131375504144 CMCSA,2011-06-09,12.154999732971191,0.787722305547911 CMCSA,2011-06-10,11.944999694824219,-1.7276844324178309 CMCSA,2011-06-13,11.854999542236328,-0.7534546244223672 CMCSA,2011-06-14,11.96500015258789,0.9278837165674902 CMCSA,2011-06-15,11.729999542236328,-1.9640669231478003 CMCSA,2011-06-16,11.720000267028809,-0.08524531626378229 CMCSA,2011-06-17,11.824999809265137,0.895900510614478 CMCSA,2011-06-20,11.845000267028809,0.16913706626870972 CMCSA,2011-06-21,12.024999618530273,1.5196230261176336 CMCSA,2011-06-22,11.960000038146973,-0.5405370681520694 CMCSA,2011-06-23,11.854999542236328,-0.8779305650145508 CMCSA,2011-06-24,11.789999961853027,-0.5482883415703577 CMCSA,2011-06-27,12.135000228881836,2.926210925742745 CMCSA,2011-06-28,12.380000114440918,2.018952459316581 CMCSA,2011-06-29,12.470000267028809,0.726980224199747 CMCSA,2011-06-30,12.670000076293945,1.603847674277481 CMCSA,2011-07-01,12.864999771118164,1.5390662482241968 CMCSA,2011-07-05,12.984999656677246,0.9327624383521638 CMCSA,2011-07-06,12.744999885559082,-1.8482847706102867 CMCSA,2011-07-07,12.789999961853027,0.35308024086317946 CMCSA,2011-07-08,12.755000114440918,-0.27365009786159966 CMCSA,2011-07-11,12.515000343322754,-1.8816132415901854 CMCSA,2011-07-12,12.3100004196167,-1.6380337042134374 CMCSA,2011-07-13,12.28499984741211,-0.2030915625701346 CMCSA,2011-07-14,12.21500015258789,-0.5697980927445001 CMCSA,2011-07-15,12.0649995803833,-1.228003031770819 CMCSA,2011-07-18,11.970000267028809,-0.7873959109700568 CMCSA,2011-07-19,12.234999656677246,2.2138628549439154 CMCSA,2011-07-20,12.045000076293945,-1.5529185591730554 CMCSA,2011-07-21,12.289999961853027,2.0340380573452332 CMCSA,2011-07-22,12.425000190734863,1.0984558934163058 CMCSA,2011-07-25,12.515000343322754,0.7243472934109318 CMCSA,2011-07-26,12.619999885559082,0.8389895274141912 CMCSA,2011-07-27,12.329999923706055,-2.2979394966942235 CMCSA,2011-07-28,12.085000038146973,-1.9870226040150873 CMCSA,2011-07-29,12.010000228881836,-0.6206024743764638 CMCSA,2011-08-01,11.925000190734863,-0.7077438511829737 CMCSA,2011-08-02,11.364999771118164,-4.696020215176111 CMCSA,2011-08-03,11.385000228881836,0.17598291391522913 CMCSA,2011-08-04,10.899999618530273,-4.259996491885854 CMCSA,2011-08-05,10.9399995803833,0.36697213993499567 CMCSA,2011-08-08,10.21500015258789,-6.627051696559649 CMCSA,2011-08-09,10.354999542236328,1.3705275335994083 CMCSA,2011-08-10,9.890000343322754,-4.490576721099016 CMCSA,2011-08-11,10.295000076293945,4.095042658361758 CMCSA,2011-08-12,10.319999694824219,0.24283262112683168 CMCSA,2011-08-15,10.635000228881836,3.052330846633633 CMCSA,2011-08-16,10.609999656677246,-0.2350782479223157 CMCSA,2011-08-17,10.664999961853027,0.5183817809189861 CMCSA,2011-08-18,10.140000343322754,-4.922640603920414 CMCSA,2011-08-19,9.979999542236328,-1.5779171170520412 CMCSA,2011-08-22,9.890000343322754,-0.9017956216599843 CMCSA,2011-08-23,10.029999732971191,1.4155650635842232 CMCSA,2011-08-24,10.28499984741211,2.542374090027799 CMCSA,2011-08-25,10.114999771118164,-1.6528933283039393 CMCSA,2011-08-26,10.28499984741211,1.680673061203164 CMCSA,2011-08-29,10.619999885559082,3.25717105607215 CMCSA,2011-08-30,10.65999984741211,0.37664747913432883 CMCSA,2011-08-31,10.755000114440918,0.8911845064601076 CMCSA,2011-09-01,10.8100004196167,0.511392883222106 CMCSA,2011-09-02,10.5,-2.8677188490589423 CMCSA,2011-09-06,10.354999542236328,-1.3809567406063983 CMCSA,2011-09-07,10.694999694824219,3.2834395713982056 CMCSA,2011-09-08,10.710000038146973,0.14025566854398708 CMCSA,2011-09-09,10.454999923706055,-2.3809534410145328 CMCSA,2011-09-12,10.569999694824219,1.0999499948097569 CMCSA,2011-09-13,10.920000076293945,3.3112619827331713 CMCSA,2011-09-14,10.989999771118164,0.6410228418970432 CMCSA,2011-09-15,11.305000305175781,2.866246957397056 CMCSA,2011-09-16,11.470000267028809,1.4595308040592059 CMCSA,2011-09-19,11.430000305175781,-0.34873549190761466 CMCSA,2011-09-20,11.359999656677246,-0.6124291043705155 CMCSA,2011-09-21,10.930000305175781,-3.7852056733885364 CMCSA,2011-09-22,10.510000228881836,-3.8426355404131085 CMCSA,2011-09-23,10.699999809265137,1.8077980613280697 CMCSA,2011-09-26,10.949999809265137,2.3364486397796425 CMCSA,2011-09-27,11.164999961853027,1.963471747332557 CMCSA,2011-09-28,11.0,-1.4778321756988455 CMCSA,2011-09-29,10.845000267028809,-1.4090884815562865 CMCSA,2011-09-30,10.460000038146973,-3.5500250751705487 CMCSA,2011-10-03,10.180000305175781,-2.676861682122844 CMCSA,2011-10-04,10.585000038146973,3.9783862556986183 CMCSA,2011-10-05,10.8149995803833,2.1728818271841144 CMCSA,2011-10-06,11.045000076293945,2.1266805809944556 CMCSA,2011-10-07,11.029999732971191,-0.13581116540640759 CMCSA,2011-10-10,11.524999618530273,4.4877597238684785 CMCSA,2011-10-11,11.489999771118164,-0.30368632165362897 CMCSA,2011-10-12,11.800000190734863,2.6980019651169362 CMCSA,2011-10-13,11.779999732971191,-0.1694954020371564 CMCSA,2011-10-14,11.970000267028809,1.6129077959638805 CMCSA,2011-10-17,11.710000038146973,-2.1720987726124186 CMCSA,2011-10-18,11.890000343322754,1.5371503380820162 CMCSA,2011-10-19,11.770000457763672,-1.0092504801858304 CMCSA,2011-10-20,11.78499984741211,0.12743746019605595 CMCSA,2011-10-21,12.164999961853027,3.2244388575394245 CMCSA,2011-10-24,12.335000038146973,1.3974523372546788 CMCSA,2011-10-25,12.104999542236328,-1.8646169047373262 CMCSA,2011-10-26,12.399999618530273,2.4370102226327406 CMCSA,2011-10-27,12.295000076293945,-0.8467705279556537 CMCSA,2011-10-28,11.925000190734863,-3.0093524462230903 CMCSA,2011-10-31,11.725000381469727,-1.6771472206811966 CMCSA,2011-11-01,11.489999771118164,-2.0042695326727644 CMCSA,2011-11-02,11.510000228881836,0.1740683913149077 CMCSA,2011-11-03,11.65999984741211,1.3032112558423847 CMCSA,2011-11-04,11.375,-2.4442525826907646 CMCSA,2011-11-07,11.324999809265137,-0.43956211635044484 CMCSA,2011-11-08,11.380000114440918,0.48565391701627103 CMCSA,2011-11-09,10.805000305175781,-5.052722350463579 CMCSA,2011-11-10,11.085000038146973,2.5913903291336915 CMCSA,2011-11-11,11.260000228881836,1.578711683650269 CMCSA,2011-11-14,11.104999542236328,-1.3765602441812685 CMCSA,2011-11-15,11.149999618530273,0.40522357630716765 CMCSA,2011-11-16,10.755000114440918,-3.5425965704330875 CMCSA,2011-11-17,10.625,-1.2087411720839047 CMCSA,2011-11-18,10.71500015258789,0.8470602596507337 CMCSA,2011-11-21,10.760000228881836,0.4199727079152282 CMCSA,2011-11-22,10.694999694824219,-0.6040941698415958 CMCSA,2011-11-23,10.53499984741211,-1.4960247964246332 CMCSA,2011-11-25,10.5,-0.3322244700431298 CMCSA,2011-11-28,10.875,3.571428571428581 CMCSA,2011-11-29,10.875,0.0 CMCSA,2011-11-30,11.335000038146973,4.229885408248024 CMCSA,2011-12-01,11.28499984741211,-0.4411132824578057 CMCSA,2011-12-02,11.680000305175781,3.5002256367265616 CMCSA,2011-12-05,11.574999809265137,-0.8989768250615149 CMCSA,2011-12-06,11.595000267028809,0.17279013471485083 CMCSA,2011-12-07,11.5649995803833,-0.2587381281121348 CMCSA,2011-12-08,11.234999656677246,-2.8534365385175176 CMCSA,2011-12-09,11.34000015258789,0.934583881791573 CMCSA,2011-12-12,11.635000228881836,2.601411572526513 CMCSA,2011-12-13,11.595000267028809,-0.34378995329741313 CMCSA,2011-12-14,11.59000015258789,-0.04312302135202062 CMCSA,2011-12-15,11.645000457763672,0.47454965014388506 CMCSA,2011-12-16,11.664999961853027,0.17174326580657873 CMCSA,2011-12-19,11.4350004196167,-1.9717063265192847 CMCSA,2011-12-20,11.699999809265137,2.3174410137653423 CMCSA,2011-12-21,11.795000076293945,0.8119681075001273 CMCSA,2011-12-22,11.8149995803833,0.16955916880028177 CMCSA,2011-12-23,11.920000076293945,0.8887050329225543 CMCSA,2011-12-27,11.899999618530273,-0.16778907412465793 CMCSA,2011-12-28,11.729999542236328,-1.428572115491722 CMCSA,2011-12-29,11.914999961853027,1.5771562390140437 CMCSA,2011-12-30,11.854999542236328,-0.5035704558018939 CMCSA,2012-01-03,12.25,3.3319314467823213 CMCSA,2012-01-04,12.364999771118164,0.9387736417809212 CMCSA,2012-01-05,12.475000381469727,0.8896127164393475 CMCSA,2012-01-06,12.345000267028809,-1.0420850538330972 CMCSA,2012-01-09,12.604999542236328,2.1061099196727273 CMCSA,2012-01-10,12.699999809265137,0.7536713247032312 CMCSA,2012-01-11,12.710000038146973,0.0787419608820894 CMCSA,2012-01-12,12.75,0.31471252346950696 CMCSA,2012-01-13,12.6899995803833,-0.47059152640548385 CMCSA,2012-01-17,12.770000457763672,0.6304245864912295 CMCSA,2012-01-18,12.859999656677246,0.7047705222192002 CMCSA,2012-01-19,12.9350004196167,0.5832096807289577 CMCSA,2012-01-20,13.03499984741211,0.7730918017115451 CMCSA,2012-01-23,12.96500015258789,-0.5370133919726627 CMCSA,2012-01-24,12.930000305175781,-0.26995639799605176 CMCSA,2012-01-25,13.0600004196167,1.0054146277852727 CMCSA,2012-01-26,13.154999732971191,0.7274066638757404 CMCSA,2012-01-27,13.164999961853027,0.07601846510700838 CMCSA,2012-01-30,13.180000305175781,0.1139410813993047 CMCSA,2012-01-31,13.289999961853027,0.8345952513677091 CMCSA,2012-02-01,13.425000190734863,1.0158030795284656 CMCSA,2012-02-02,13.345000267028809,-0.5959025889717751 CMCSA,2012-02-03,13.574999809265137,1.7234884798360328 CMCSA,2012-02-06,13.545000076293945,-0.2209925111801181 CMCSA,2012-02-07,13.545000076293945,0.0 CMCSA,2012-02-08,13.625,0.5906232798482458 CMCSA,2012-02-09,13.729999542236328,0.7706388421014898 CMCSA,2012-02-10,13.59000015258789,-1.0196605558344674 CMCSA,2012-02-13,13.704999923706055,0.846208755165212 CMCSA,2012-02-14,13.625,-0.5837280127793054 CMCSA,2012-02-15,14.260000228881836,4.660552138582275 CMCSA,2012-02-16,14.324999809265137,0.45581752692858135 CMCSA,2012-02-17,14.585000038146973,1.8150103479489976 CMCSA,2012-02-21,14.53499984741211,-0.3428192705114075 CMCSA,2012-02-22,14.640000343322754,0.7223976402678689 CMCSA,2012-02-23,14.904999732971191,1.8101050781006434 CMCSA,2012-02-24,14.595000267028809,-2.0798354343920966 CMCSA,2012-02-27,14.595000267028809,0.0 CMCSA,2012-02-28,14.6850004196167,0.6166505717112525 CMCSA,2012-02-29,14.704999923706055,0.13619001374109985 CMCSA,2012-03-01,14.725000381469727,0.13601127417504077 CMCSA,2012-03-02,14.619999885559082,-0.7130763544344609 CMCSA,2012-03-05,14.550000190734863,-0.4787940859928508 CMCSA,2012-03-06,14.460000038146973,-0.6185577416363275 CMCSA,2012-03-07,14.619999885559082,1.1064996334025912 CMCSA,2012-03-08,14.8100004196167,1.2995932663808718 CMCSA,2012-03-09,14.920000076293945,0.7427390517257937 CMCSA,2012-03-12,14.805000305175781,-0.7707759418908111 CMCSA,2012-03-13,15.020000457763672,1.4522130912265396 CMCSA,2012-03-14,14.895000457763672,-0.832223676367394 CMCSA,2012-03-15,14.899999618530273,0.033562676152820714 CMCSA,2012-03-16,14.75,-1.006708874970219 CMCSA,2012-03-19,14.930000305175781,1.2203410520391866 CMCSA,2012-03-20,14.885000228881836,-0.3014070688152959 CMCSA,2012-03-21,14.854999542236328,-0.20154978961502978 CMCSA,2012-03-22,14.944999694824219,0.6058576597865128 CMCSA,2012-03-23,14.994999885559082,0.33456133660665355 CMCSA,2012-03-26,15.175000190734863,1.2004021777227925 CMCSA,2012-03-27,15.085000038146973,-0.5930817229435004 CMCSA,2012-03-28,14.960000038146973,-0.82863771749353 CMCSA,2012-03-29,14.914999961853027,-0.3008026482566706 CMCSA,2012-03-30,15.005000114440918,0.603420401059851 CMCSA,2012-04-02,15.024999618530273,0.1332855977129066 CMCSA,2012-04-03,14.829999923706055,-1.2978349402666622 CMCSA,2012-04-04,14.65999984741211,-1.1463255372118786 CMCSA,2012-04-05,14.779999732971191,0.8185531160170179 CMCSA,2012-04-09,14.664999961853027,-0.7780769499042828 CMCSA,2012-04-10,14.324999809265137,-2.3184463243935083 CMCSA,2012-04-11,14.489999771118164,1.1518322097729294 CMCSA,2012-04-12,14.84000015258789,2.415461607993641 CMCSA,2012-04-13,14.75,-0.6064700246798616 CMCSA,2012-04-16,14.885000228881836,0.9152557890294011 CMCSA,2012-04-17,15.045000076293945,1.0749065834856797 CMCSA,2012-04-18,14.930000305175781,-0.764372020837456 CMCSA,2012-04-19,14.739999771118164,-1.2726090433618387 CMCSA,2012-04-20,14.725000381469727,-0.1017597685301741 CMCSA,2012-04-23,14.520000457763672,-1.392189598609661 CMCSA,2012-04-24,14.675000190734863,1.0674912402520942 CMCSA,2012-04-25,14.824999809265137,1.0221438949280293 CMCSA,2012-04-26,15.119999885559082,1.9898824963868078 CMCSA,2012-04-27,15.140000343322754,0.1322781608138479 CMCSA,2012-04-30,15.175000190734863,0.23117468043880596 CMCSA,2012-05-01,15.300000190734863,0.8237232186416588 CMCSA,2012-05-02,15.210000038146973,-0.5882362840909705 CMCSA,2012-05-03,15.180000305175781,-0.19723690266897353 CMCSA,2012-05-04,14.725000381469727,-2.997364391033097 CMCSA,2012-05-07,14.8149995803833,0.6111999767879794 CMCSA,2012-05-08,14.699999809265137,-0.7762387740492205 CMCSA,2012-05-09,14.585000038146973,-0.7823113783013924 CMCSA,2012-05-10,14.8149995803833,1.5769594901252404 CMCSA,2012-05-11,14.6899995803833,-0.8437394771547146 CMCSA,2012-05-14,14.444999694824219,-1.6678004939241098 CMCSA,2012-05-15,14.425000190734863,-0.13845278305212316 CMCSA,2012-05-16,14.425000190734863,0.0 CMCSA,2012-05-17,14.175000190734863,-1.7331022301169452 CMCSA,2012-05-18,14.140000343322754,-0.24691250046674496 CMCSA,2012-05-21,14.354999542236328,1.5205034914663296 CMCSA,2012-05-22,14.470000267028809,0.8011196688242128 CMCSA,2012-05-23,14.395000457763672,-0.5183124248866133 CMCSA,2012-05-24,14.46500015258789,0.4862778228427622 CMCSA,2012-05-25,14.425000190734863,-0.27652928745991456 CMCSA,2012-05-29,14.609999656677246,1.2824919479807573 CMCSA,2012-05-30,14.475000381469727,-0.924019701436618 CMCSA,2012-05-31,14.454999923706055,-0.13817241614221265 CMCSA,2012-06-01,14.3149995803833,-0.9685253826473894 CMCSA,2012-06-04,14.475000381469727,1.1177143260673539 CMCSA,2012-06-05,14.515000343322754,0.27633824386099626 CMCSA,2012-06-06,14.880000114440918,2.514638391214863 CMCSA,2012-06-07,15.005000114440918,0.8400537569800637 CMCSA,2012-06-08,15.135000228881836,0.8663786301194687 CMCSA,2012-06-11,14.970000267028809,-1.0901880367214067 CMCSA,2012-06-12,15.225000381469727,1.7034075477109445 CMCSA,2012-06-13,14.989999771118164,-1.5435179275107291 CMCSA,2012-06-14,15.354999542236328,2.4349551480409293 CMCSA,2012-06-15,15.545000076293945,1.2373854752322888 CMCSA,2012-06-18,15.579999923706055,0.22515179955182596 CMCSA,2012-06-19,15.654999732971191,0.48138517093969657 CMCSA,2012-06-20,15.595000267028809,-0.38326072798339217 CMCSA,2012-06-21,15.34000015258789,-1.6351401736109161 CMCSA,2012-06-22,15.414999961853027,0.488916613553525 CMCSA,2012-06-25,15.164999961853027,-1.6217969550351374 CMCSA,2012-06-26,15.289999961853027,0.8242664049748383 CMCSA,2012-06-27,15.520000457763672,1.5042543916577555 CMCSA,2012-06-28,15.520000457763672,0.0 CMCSA,2012-06-29,15.984999656677246,2.996128770608153 CMCSA,2012-07-02,16.1299991607666,0.9070973237637059 CMCSA,2012-07-03,16.014999389648438,-0.7129558406790304 CMCSA,2012-07-05,15.725000381469727,-1.810796248710178 CMCSA,2012-07-06,15.680000305175781,-0.28616899969664544 CMCSA,2012-07-09,15.635000228881836,-0.28699027690127776 CMCSA,2012-07-10,15.675000190734863,0.2558360170608509 CMCSA,2012-07-11,15.864999771118164,1.2121185203915141 CMCSA,2012-07-12,15.550000190734863,-1.9855000625764285 CMCSA,2012-07-13,15.9350004196167,2.4758856859129263 CMCSA,2012-07-16,15.914999961853027,-0.12551275329149014 CMCSA,2012-07-17,16.165000915527344,1.5708511107354495 CMCSA,2012-07-18,16.19499969482422,0.18557858087133727 CMCSA,2012-07-19,16.190000534057617,-0.030868544987994184 CMCSA,2012-07-20,16.09000015258789,-0.617667561278723 CMCSA,2012-07-23,15.6850004196167,-2.517089677628448 CMCSA,2012-07-24,15.699999809265137,0.09562887629686045 CMCSA,2012-07-25,15.680000305175781,-0.12738537791289195 CMCSA,2012-07-26,15.805000305175781,0.7971938620354502 CMCSA,2012-07-27,16.145000457763672,2.1512188929002862 CMCSA,2012-07-30,16.104999542236328,-0.24776038645516474 CMCSA,2012-07-31,16.274999618530273,1.0555733072088014 CMCSA,2012-08-01,16.774999618530273,3.0721966925929323 CMCSA,2012-08-02,17.059999465942383,1.6989559099440443 CMCSA,2012-08-03,17.30500030517578,1.4361128188925543 CMCSA,2012-08-06,17.469999313354492,0.9534759044723007 CMCSA,2012-08-07,17.274999618530273,-1.1161974956413245 CMCSA,2012-08-08,17.2549991607666,-0.11577689265022117 CMCSA,2012-08-09,17.274999618530273,0.11591109090951512 CMCSA,2012-08-10,17.364999771118164,0.5209849758338159 CMCSA,2012-08-13,17.274999618530273,-0.5182847899461551 CMCSA,2012-08-14,17.18000030517578,-0.5499236784502703 CMCSA,2012-08-15,17.094999313354492,-0.49476711473445123 CMCSA,2012-08-16,17.06999969482422,-0.14623936551283467 CMCSA,2012-08-17,17.010000228881836,-0.3514907265087741 CMCSA,2012-08-20,16.950000762939453,-0.3527305416522464 CMCSA,2012-08-21,17.020000457763672,0.412977531996761 CMCSA,2012-08-22,16.985000610351562,-0.20563952097982785 CMCSA,2012-08-23,16.975000381469727,-0.058876823800291245 CMCSA,2012-08-24,16.975000381469727,0.0 CMCSA,2012-08-27,16.985000610351562,0.05891150902566089 CMCSA,2012-08-28,16.975000381469727,-0.058876823800291245 CMCSA,2012-08-29,16.975000381469727,0.0 CMCSA,2012-08-30,16.815000534057617,-0.9425616719677232 CMCSA,2012-08-31,16.764999389648438,-0.2973603498132915 CMCSA,2012-09-04,16.764999389648438,0.0 CMCSA,2012-09-05,16.854999542236328,0.5368336168473764 CMCSA,2012-09-06,17.325000762939453,2.7884973804084945 CMCSA,2012-09-07,17.229999542236328,-0.5483475700984952 CMCSA,2012-09-10,17.084999084472656,-0.841558105722684 CMCSA,2012-09-11,17.135000228881836,0.29266108919270284 CMCSA,2012-09-12,17.295000076293945,0.933760404288897 CMCSA,2012-09-13,17.625,1.9080654654542784 CMCSA,2012-09-14,17.649999618530273,0.1418418072639538 CMCSA,2012-09-17,17.530000686645508,-0.6798806486022935 CMCSA,2012-09-18,17.424999237060547,-0.5989814345241373 CMCSA,2012-09-19,17.690000534057617,1.520810953227758 CMCSA,2012-09-20,17.975000381469727,1.6110787948446559 CMCSA,2012-09-21,18.110000610351562,0.7510443728335314 CMCSA,2012-09-24,18.21500015258789,0.5797876239513222 CMCSA,2012-09-25,17.93000030517578,-1.5646436729324864 CMCSA,2012-09-26,17.559999465942383,-2.0635852366750473 CMCSA,2012-09-27,17.895000457763672,1.9077505809212747 CMCSA,2012-09-28,17.8700008392334,-0.13970169260000276 CMCSA,2012-10-01,17.690000534057617,-1.0072764226210507 CMCSA,2012-10-02,17.920000076293945,1.3001669603882826 CMCSA,2012-10-03,18.100000381469727,1.0044659844276493 CMCSA,2012-10-04,18.25,0.8287271567344101 CMCSA,2012-10-05,18.270000457763672,0.10959154938998683 CMCSA,2012-10-08,18.104999542236328,-0.9031248571054529 CMCSA,2012-10-09,17.65999984741211,-2.45788293883189 CMCSA,2012-10-10,17.579999923706055,-0.45300070440135176 CMCSA,2012-10-11,17.565000534057617,-0.0853207606002937 CMCSA,2012-10-12,17.889999389648438,1.8502638526008752 CMCSA,2012-10-15,18.21500015258789,1.8166616770680655 CMCSA,2012-10-16,18.334999084472656,0.6587918247572322 CMCSA,2012-10-17,18.559999465942383,1.2271633089977696 CMCSA,2012-10-18,18.645000457763672,0.45797949497394796 CMCSA,2012-10-19,18.475000381469727,-0.9117729799956065 CMCSA,2012-10-22,18.514999389648438,0.21650342274865952 CMCSA,2012-10-23,18.21500015258789,-1.6203037912508544 CMCSA,2012-10-24,18.209999084472656,-0.027455767627448946 CMCSA,2012-10-25,18.18000030517578,-0.16473795060458762 CMCSA,2012-10-26,18.780000686645508,3.3003320758961063 CMCSA,2012-10-31,18.764999389648438,-0.07987910781993568 CMCSA,2012-11-01,18.774999618530273,0.05329192223344492 CMCSA,2012-11-02,18.80500030517578,0.15979061121202953 CMCSA,2012-11-05,18.71500015258789,-0.47859692170874046 CMCSA,2012-11-06,18.584999084472656,-0.6946356775597406 CMCSA,2012-11-07,18.290000915527344,-1.5872918131687008 CMCSA,2012-11-08,18.100000381469727,-1.0388218947343875 CMCSA,2012-11-09,18.059999465942383,-0.22099952864252925 CMCSA,2012-11-12,18.084999084472656,0.13842535586681137 CMCSA,2012-11-13,18.05500030517578,-0.16587658731280763 CMCSA,2012-11-14,17.700000762939453,-1.9662117764382536 CMCSA,2012-11-15,17.56999969482422,-0.7344692797270014 CMCSA,2012-11-16,17.725000381469727,0.8821894669193808 CMCSA,2012-11-19,18.0049991607666,1.5796827829103632 CMCSA,2012-11-20,18.280000686645508,1.5273620588560854 CMCSA,2012-11-21,18.2450008392334,-0.19146524123315745 CMCSA,2012-11-23,18.454999923706055,1.1509952031412363 CMCSA,2012-11-26,18.315000534057617,-0.7585987007705408 CMCSA,2012-11-27,18.145000457763672,-0.9282013177003279 CMCSA,2012-11-28,18.329999923706055,1.0195616493535509 CMCSA,2012-11-29,18.43000030517578,0.5455558204361832 CMCSA,2012-11-30,18.600000381469727,0.9224095142646549 CMCSA,2012-12-03,18.540000915527344,-0.32257776726799525 CMCSA,2012-12-04,18.600000381469727,0.32362169891875237 CMCSA,2012-12-05,18.440000534057617,-0.8602142157561943 CMCSA,2012-12-06,18.56999969482422,0.7049845824380618 CMCSA,2012-12-07,18.514999389648438,-0.2961782772194166 CMCSA,2012-12-10,18.625,0.5941161975574483 CMCSA,2012-12-11,18.700000762939453,0.4026886600775992 CMCSA,2012-12-12,18.709999084472656,0.053466957889214406 CMCSA,2012-12-13,18.469999313354492,-1.282735343997632 CMCSA,2012-12-14,18.270000457763672,-1.0828308772389272 CMCSA,2012-12-17,18.770000457763672,2.736726806087897 CMCSA,2012-12-18,19.024999618530273,1.3585463747878057 CMCSA,2012-12-19,19.0049991607666,-0.10512724396688489 CMCSA,2012-12-20,19.045000076293945,0.21047575529453688 CMCSA,2012-12-21,18.614999771118164,-2.2578120422851566 CMCSA,2012-12-24,18.68000030517578,0.34918364145493097 CMCSA,2012-12-26,18.649999618530273,-0.16060324494318046 CMCSA,2012-12-27,18.4950008392334,-0.8310926673846697 CMCSA,2012-12-28,18.270000457763672,-1.2165470195190986 CMCSA,2012-12-31,18.68000030517578,2.2441151458093334 CMCSA,2013-01-02,19.260000228881836,3.104924594382097 CMCSA,2013-01-03,19.045000076293945,-1.1163039980938372 CMCSA,2013-01-04,19.03499984741211,-0.052508421327257526 CMCSA,2013-01-07,18.950000762939453,-0.4465410304913209 CMCSA,2013-01-08,19.079999923706055,0.6860113748430097 CMCSA,2013-01-09,19.209999084472656,0.6813373233040876 CMCSA,2013-01-10,19.25,0.20822965868685372 CMCSA,2013-01-11,19.229999542236328,-0.10389848188920858 CMCSA,2013-01-14,19.459999084472656,1.1960454899188289 CMCSA,2013-01-15,19.600000381469727,0.7194311592171543 CMCSA,2013-01-16,19.59000015258789,-0.051021574934717595 CMCSA,2013-01-17,19.975000381469727,1.9652895655081215 CMCSA,2013-01-18,20.135000228881836,0.8010004723731479 CMCSA,2013-01-22,19.905000686645508,-1.1422872591102085 CMCSA,2013-01-23,20.0,0.47726355226014316 CMCSA,2013-01-24,19.790000915527344,-1.0499954223632812 CMCSA,2013-01-25,19.8799991607666,0.4547662510143935 CMCSA,2013-01-28,19.78499984741211,-0.477863769441067 CMCSA,2013-01-29,19.55500030517578,-1.162494536316172 CMCSA,2013-01-30,19.514999389648438,-0.2045559442755751 CMCSA,2013-01-31,19.040000915527344,-2.434017366011565 CMCSA,2013-02-01,19.299999237060547,1.365537337349454 CMCSA,2013-02-04,19.094999313354492,-1.062175812486077 CMCSA,2013-02-05,19.6200008392334,2.7494189303884253 CMCSA,2013-02-06,19.364999771118164,-1.2996995780210074 CMCSA,2013-02-07,19.309999465942383,-0.28401913672011503 CMCSA,2013-02-08,19.375,0.33661592882101576 CMCSA,2013-02-11,19.31999969482422,-0.28387254284274466 CMCSA,2013-02-12,19.485000610351562,0.8540420193254405 CMCSA,2013-02-13,20.065000534057617,2.9766482193381405 CMCSA,2013-02-14,20.170000076293945,0.5232969820165412 CMCSA,2013-02-15,20.6200008392334,2.2310399664715153 CMCSA,2013-02-19,20.725000381469727,0.5092121142718176 CMCSA,2013-02-20,20.475000381469727,-1.2062725954086084 CMCSA,2013-02-21,20.040000915527344,-2.1245394766198133 CMCSA,2013-02-22,19.954999923706055,-0.4241566264372221 CMCSA,2013-02-25,19.704999923706055,-1.2528188471852886 CMCSA,2013-02-26,19.844999313354492,0.710476479017963 CMCSA,2013-02-27,20.075000762939453,1.1589894559995484 CMCSA,2013-02-28,19.895000457763672,-0.8966390950683301 CMCSA,2013-03-01,20.014999389648438,0.6031612421397936 CMCSA,2013-03-04,20.190000534057617,0.8743499862392534 CMCSA,2013-03-05,20.475000381469727,1.41158910288961 CMCSA,2013-03-06,20.424999237060547,-0.24420582895047227 CMCSA,2013-03-07,20.309999465942383,-0.5630343961506745 CMCSA,2013-03-08,20.5,0.9355024079455321 CMCSA,2013-03-11,20.565000534057617,0.31707577589081826 CMCSA,2013-03-12,20.360000610351562,-0.9968388931794858 CMCSA,2013-03-13,20.295000076293945,-0.3192560516160792 CMCSA,2013-03-14,20.579999923706055,1.4042860130117019 CMCSA,2013-03-15,20.354999542236328,-1.09329631828885 CMCSA,2013-03-18,20.184999465942383,-0.8351760261217311 CMCSA,2013-03-19,20.065000534057617,-0.5944955910810679 CMCSA,2013-03-20,20.489999771118164,2.1181122638854077 CMCSA,2013-03-21,20.200000762939453,-1.4153197238561233 CMCSA,2013-03-22,20.610000610351562,2.029702138251044 CMCSA,2013-03-25,20.860000610351562,1.2130033604872192 CMCSA,2013-03-26,20.735000610351562,-0.5992329642501071 CMCSA,2013-03-27,20.875,0.675183918627642 CMCSA,2013-03-28,20.989999771118164,0.5508971071528812 CMCSA,2013-04-01,20.690000534057617,-1.4292484055828392 CMCSA,2013-04-02,21.149999618530273,2.22329179603189 CMCSA,2013-04-03,20.90999984741211,-1.1347507113328326 CMCSA,2013-04-04,21.059999465942383,0.717358295671322 CMCSA,2013-04-05,20.780000686645508,-1.3295289002722033 CMCSA,2013-04-08,20.815000534057617,0.16843044396337437 CMCSA,2013-04-09,20.639999389648438,-0.8407453274999477 CMCSA,2013-04-10,20.809999465942383,0.8236438048501382 CMCSA,2013-04-11,20.905000686645508,0.45651717030845695 CMCSA,2013-04-12,21.0,0.4544334380968351 CMCSA,2013-04-15,20.575000762939453,-2.0238058907645073 CMCSA,2013-04-16,20.704999923706055,0.6318306485837866 CMCSA,2013-04-17,20.309999465942383,-1.9077539686992107 CMCSA,2013-04-18,19.9950008392334,-1.5509533973016687 CMCSA,2013-04-19,20.280000686645508,1.4253555161292786 CMCSA,2013-04-22,20.235000610351562,-0.22189385981420395 CMCSA,2013-04-23,20.450000762939453,1.0625161655686055 CMCSA,2013-04-24,20.334999084472656,-0.5623553749455557 CMCSA,2013-04-25,20.375,0.19670969918010872 CMCSA,2013-04-26,20.684999465942383,1.5214697714963643 CMCSA,2013-04-29,20.7450008392334,0.2900719112408412 CMCSA,2013-04-30,20.649999618530273,-0.45794753849061065 CMCSA,2013-05-01,20.93000030517578,1.355935553598031 CMCSA,2013-05-02,21.05500030517578,0.5972288493903521 CMCSA,2013-05-03,21.270000457763672,1.0211358322091302 CMCSA,2013-05-06,21.389999389648438,0.5641698603770617 CMCSA,2013-05-07,21.524999618530273,0.6311371329312365 CMCSA,2013-05-08,21.639999389648438,0.5342614316200311 CMCSA,2013-05-09,21.479999542236328,-0.7393708499300877 CMCSA,2013-05-10,21.540000915527344,0.27933600823888405 CMCSA,2013-05-13,21.594999313354492,0.255331455383101 CMCSA,2013-05-14,21.665000915527344,0.3241565380813105 CMCSA,2013-05-15,21.864999771118164,0.9231426131511622 CMCSA,2013-05-16,21.434999465942383,-1.9666147252550004 CMCSA,2013-05-17,21.31999969482422,-0.5365046605244173 CMCSA,2013-05-20,20.760000228881836,-2.6266391836690883 CMCSA,2013-05-21,21.114999771118164,1.7100170439422469 CMCSA,2013-05-22,20.889999389648438,-1.0655949983835233 CMCSA,2013-05-23,20.90999984741211,0.09574178242237608 CMCSA,2013-05-24,20.975000381469727,0.31085860608297544 CMCSA,2013-05-28,20.90999984741211,-0.30989526996644257 CMCSA,2013-05-29,20.395000457763672,-2.4629334930969637 CMCSA,2013-05-30,20.475000381469727,0.39225262030138097 CMCSA,2013-05-31,20.084999084472656,-1.9047682038141889 CMCSA,2013-06-03,20.229999542236328,0.7219341019326642 CMCSA,2013-06-04,20.459999084472656,1.1369231213086861 CMCSA,2013-06-05,20.094999313354492,-1.7839676806005622 CMCSA,2013-06-06,20.1200008392334,0.12441665455689144 CMCSA,2013-06-07,20.59000015258789,2.3359805852393833 CMCSA,2013-06-10,20.334999084472656,-1.238470452770657 CMCSA,2013-06-11,20.079999923706055,-1.253991503551688 CMCSA,2013-06-12,19.760000228881836,-1.5936239842632371 CMCSA,2013-06-13,19.875,0.5819826406179729 CMCSA,2013-06-14,19.8700008392334,-0.025153010146428123 CMCSA,2013-06-17,20.040000915527344,0.855561495288315 CMCSA,2013-06-18,20.19499969482422,0.7734469671444977 CMCSA,2013-06-19,20.104999542236328,-0.4456556273727319 CMCSA,2013-06-20,19.454999923706055,-3.2330247865202 CMCSA,2013-06-21,19.885000228881836,2.2102303102649934 CMCSA,2013-06-24,19.889999389648438,0.02514036061884717 CMCSA,2013-06-25,20.084999084472656,0.9803906526297146 CMCSA,2013-06-26,20.094999313354492,0.049789541138522964 CMCSA,2013-06-27,20.149999618530273,0.2737014533721771 CMCSA,2013-06-28,20.875,3.598016849603325 CMCSA,2013-07-01,20.329999923706055,-2.61077880859375 CMCSA,2013-07-02,20.375,0.22134813803649234 CMCSA,2013-07-03,20.575000762939453,0.9815988365126538 CMCSA,2013-07-05,20.850000381469727,1.3365716079370094 CMCSA,2013-07-08,21.204999923706055,1.7026356630277517 CMCSA,2013-07-09,21.334999084472656,0.6130590013408543 CMCSA,2013-07-10,21.454999923706055,0.5624600158559812 CMCSA,2013-07-11,22.229999542236328,3.6122098405321434 CMCSA,2013-07-12,22.34000015258789,0.4948295664269464 CMCSA,2013-07-15,22.075000762939453,-1.1862103305211424 CMCSA,2013-07-16,21.9950008392334,-0.36240054786481624 CMCSA,2013-07-17,21.934999465942383,-0.2727955035309093 CMCSA,2013-07-18,22.170000076293945,1.0713499707006635 CMCSA,2013-07-19,22.28499984741211,0.5187179554461574 CMCSA,2013-07-22,22.46500015258789,0.8077195710489704 CMCSA,2013-07-23,22.56999969482422,0.4673916827204305 CMCSA,2013-07-24,22.479999542236328,-0.3987600966097071 CMCSA,2013-07-25,22.084999084472656,-1.7571195098181835 CMCSA,2013-07-26,21.864999771118164,-0.9961481660606841 CMCSA,2013-07-29,21.700000762939453,-0.7546261601002247 CMCSA,2013-07-30,21.354999542236328,-1.5898673206147462 CMCSA,2013-07-31,22.540000915527344,5.54905829404162 CMCSA,2013-08-01,22.920000076293945,1.685887956219334 CMCSA,2013-08-02,22.860000610351562,-0.26177777374634115 CMCSA,2013-08-05,22.815000534057617,-0.1968507221892568 CMCSA,2013-08-06,22.4950008392334,-1.4025846475284154 CMCSA,2013-08-07,22.59000015258789,0.42231300204622624 CMCSA,2013-08-08,22.469999313354492,-0.5312122108137807 CMCSA,2013-08-09,22.309999465942383,-0.7120598678301615 CMCSA,2013-08-12,22.389999389648438,0.35858326141235963 CMCSA,2013-08-13,22.424999237060547,0.15631910837965446 CMCSA,2013-08-14,21.93000030517578,-2.207353171574289 CMCSA,2013-08-15,21.5049991607666,-1.9379896876192682 CMCSA,2013-08-16,21.270000457763672,-1.0927631349628597 CMCSA,2013-08-19,21.094999313354492,-0.8227604167507341 CMCSA,2013-08-20,21.344999313354492,1.1851149947264217 CMCSA,2013-08-21,20.915000915527344,-2.0145158662906115 CMCSA,2013-08-22,21.010000228881836,0.45421615680620864 CMCSA,2013-08-23,20.93000030517578,-0.3807706941196587 CMCSA,2013-08-26,20.719999313354492,-1.0033492057300974 CMCSA,2013-08-27,20.899999618530273,0.8687273703709364 CMCSA,2013-08-28,20.959999084472656,0.28707878965312794 CMCSA,2013-08-29,21.219999313354492,1.2404591614435967 CMCSA,2013-08-30,21.045000076293945,-0.8246901165091636 CMCSA,2013-09-03,21.3700008392334,1.544313431984956 CMCSA,2013-09-04,21.530000686645508,0.7487124058430661 CMCSA,2013-09-05,21.270000457763672,-1.2076183027857845 CMCSA,2013-09-06,21.239999771118164,-0.1410469487533872 CMCSA,2013-09-09,21.149999618530273,-0.42372953652415335 CMCSA,2013-09-10,21.420000076293945,1.276597932073309 CMCSA,2013-09-11,21.899999618530273,2.2408942134764853 CMCSA,2013-09-12,21.7450008392334,-0.7077569954189622 CMCSA,2013-09-13,21.985000610351562,1.1037009052910385 CMCSA,2013-09-16,22.209999084472656,1.0234180935849269 CMCSA,2013-09-17,22.225000381469727,0.06754298791284974 CMCSA,2013-09-18,22.135000228881836,-0.4049500609364598 CMCSA,2013-09-19,22.204999923706055,0.31623986492164136 CMCSA,2013-09-20,22.200000762939453,-0.02251367162250384 CMCSA,2013-09-23,21.969999313354492,-1.0360425300927179 CMCSA,2013-09-24,21.844999313354492,-0.5689576873314617 CMCSA,2013-09-25,21.625,-1.0070923335758541 CMCSA,2013-09-26,22.049999237060547,1.9653143910314252 CMCSA,2013-09-27,22.3700008392334,1.4512544818369388 CMCSA,2013-09-30,22.559999465942383,0.8493456396110544 CMCSA,2013-10-01,22.80500030517578,1.0859966535161636 CMCSA,2013-10-02,22.725000381469727,-0.35079992385660397 CMCSA,2013-10-03,22.5049991607666,-0.96810216506098 CMCSA,2013-10-04,22.81999969482422,1.3996913832672542 CMCSA,2013-10-07,22.549999237060547,-1.183174677363863 CMCSA,2013-10-08,22.309999465942383,-1.0643005731181043 CMCSA,2013-10-09,22.165000915527344,-0.649926283666602 CMCSA,2013-10-10,22.674999237060547,2.30091721393042 CMCSA,2013-10-11,23.030000686645508,1.5656073275836624 CMCSA,2013-10-14,23.229999542236328,0.8684274842718276 CMCSA,2013-10-15,23.19499969482422,-0.15066658674905975 CMCSA,2013-10-16,23.489999771118164,1.2718261701886169 CMCSA,2013-10-17,23.735000610351562,1.0430006028975702 CMCSA,2013-10-18,23.520000457763672,-0.905835883965056 CMCSA,2013-10-21,23.545000076293945,0.10629089304299288 CMCSA,2013-10-22,23.68000030517578,0.5733711125265994 CMCSA,2013-10-23,23.479999542236328,-0.8445978055825365 CMCSA,2013-10-24,23.8799991607666,1.7035759213314572 CMCSA,2013-10-25,24.084999084472656,0.8584586721546383 CMCSA,2013-10-28,24.114999771118164,0.12456170971935077 CMCSA,2013-10-29,23.854999542236328,-1.0781680752625644 CMCSA,2013-10-30,23.545000076293945,-1.2995157069423335 CMCSA,2013-10-31,23.799999237060547,1.0830289230848056 CMCSA,2013-11-01,24.325000762939453,2.205888834909664 CMCSA,2013-11-04,24.09000015258789,-0.9660867542894414 CMCSA,2013-11-05,23.920000076293945,-0.7056873192907931 CMCSA,2013-11-06,23.905000686645508,-0.06270647826336351 CMCSA,2013-11-07,23.6200008392334,-1.1922185284492515 CMCSA,2013-11-08,24.09000015258789,1.9898361416389676 CMCSA,2013-11-11,23.674999237060547,-1.7227103067608773 CMCSA,2013-11-12,23.489999771118164,-0.7814127641144197 CMCSA,2013-11-13,23.69499969482422,0.8727114759622401 CMCSA,2013-11-14,23.844999313354492,0.6330433444277972 CMCSA,2013-11-15,23.864999771118164,0.08387694837328485 CMCSA,2013-11-18,23.690000534057617,-0.7332882411016595 CMCSA,2013-11-19,23.729999542236328,0.1688434245546322 CMCSA,2013-11-20,23.424999237060547,-1.285294189040842 CMCSA,2013-11-21,23.725000381469727,1.2806879580792074 CMCSA,2013-11-22,24.760000228881836,4.362486114944342 CMCSA,2013-11-25,24.954999923706055,0.7875593417675297 CMCSA,2013-11-26,24.889999389648438,-0.26047098479800024 CMCSA,2013-11-27,24.889999389648438,0.0 CMCSA,2013-11-29,24.934999465942383,0.18079581115884036 CMCSA,2013-12-02,24.559999465942383,-1.5039101986434655 CMCSA,2013-12-03,24.385000228881836,-0.7125376256755245 CMCSA,2013-12-04,24.440000534057617,0.22554974229871405 CMCSA,2013-12-05,24.540000915527344,0.4091668546830629 CMCSA,2013-12-06,24.635000228881836,0.38712025187570553 CMCSA,2013-12-09,24.56999969482422,-0.26385440817414674 CMCSA,2013-12-10,24.69499969482422,0.5087505150695337 CMCSA,2013-12-11,24.329999923706055,-1.4780310817119169 CMCSA,2013-12-12,24.334999084472656,0.020547311065666207 CMCSA,2013-12-13,24.5049991607666,0.6985826286815655 CMCSA,2013-12-16,24.6200008392334,0.4692988467876358 CMCSA,2013-12-17,24.524999618530273,-0.38587009530777205 CMCSA,2013-12-18,25.135000228881836,2.487260427480975 CMCSA,2013-12-19,25.389999389648438,1.01451823530756 CMCSA,2013-12-20,25.469999313354492,0.31508438609364475 CMCSA,2013-12-23,25.4950008392334,0.09816068532753075 CMCSA,2013-12-24,25.639999389648438,0.5687332639421117 CMCSA,2013-12-26,25.7549991607666,0.4485170587195553 CMCSA,2013-12-27,25.895000457763672,0.5435888237586894 CMCSA,2013-12-30,25.934999465942383,0.15446614200278486 CMCSA,2013-12-31,25.985000610351562,0.19279408304919698 CMCSA,2014-01-02,25.725000381469727,-1.0005781134300284 CMCSA,2014-01-03,25.53499984741211,-0.738583211817867 CMCSA,2014-01-06,25.510000228881836,-0.09790334317471006 CMCSA,2014-01-07,26.415000915527344,3.5476310408687706 CMCSA,2014-01-08,26.375,-0.15143257293559476 CMCSA,2014-01-09,26.440000534057617,0.24644752249334267 CMCSA,2014-01-10,26.770000457763672,1.2481086121045148 CMCSA,2014-01-13,26.079999923706055,-2.577514091366062 CMCSA,2014-01-14,26.405000686645508,1.246168573198636 CMCSA,2014-01-15,27.03499984741211,2.3859085187800444 CMCSA,2014-01-16,26.770000457763672,-0.9802085857004483 CMCSA,2014-01-17,26.770000457763672,0.0 CMCSA,2014-01-21,26.655000686645508,-0.4295844944030014 CMCSA,2014-01-22,26.8700008392334,0.8066034404403899 CMCSA,2014-01-23,26.540000915527344,-1.2281351447678945 CMCSA,2014-01-24,26.200000762939453,-1.2810856852268349 CMCSA,2014-01-27,26.2450008392334,0.17175601138759156 CMCSA,2014-01-28,26.674999237060547,1.6384011586097813 CMCSA,2014-01-29,26.530000686645508,-0.5435747125105306 CMCSA,2014-01-30,27.094999313354492,2.1296592992302132 CMCSA,2014-01-31,27.225000381469727,0.4797972740717471 CMCSA,2014-02-03,26.385000228881836,-3.0853999662737275 CMCSA,2014-02-04,26.760000228881836,1.4212620683986765 CMCSA,2014-02-05,26.690000534057617,-0.26158331175448746 CMCSA,2014-02-06,27.014999389648438,1.2176802138917475 CMCSA,2014-02-07,27.31999969482422,1.1290035612314453 CMCSA,2014-02-10,27.174999237060547,-0.5307483872012742 CMCSA,2014-02-11,27.5,1.1959550029948973 CMCSA,2014-02-12,27.6200008392334,0.43636668812145896 CMCSA,2014-02-13,26.485000610351562,-4.109341761024144 CMCSA,2014-02-14,26.850000381469727,1.3781376730476858 CMCSA,2014-02-18,26.764999389648438,-0.3165772462333072 CMCSA,2014-02-19,25.78499984741211,-3.661496598484326 CMCSA,2014-02-20,25.8799991607666,0.3684285976989221 CMCSA,2014-02-21,25.524999618530273,-1.3717138861986444 CMCSA,2014-02-24,25.575000762939453,0.19589087230731383 CMCSA,2014-02-25,25.385000228881836,-0.7429150670171025 CMCSA,2014-02-26,25.34000015258789,-0.17727034031201905 CMCSA,2014-02-27,25.540000915527344,0.7892689886942472 CMCSA,2014-02-28,25.844999313354492,1.1941988523646474 CMCSA,2014-03-03,25.5,-1.3348784001562142 CMCSA,2014-03-04,25.68000030517578,0.7058835497089522 CMCSA,2014-03-05,25.94499969482422,1.0319290751527932 CMCSA,2014-03-06,26.05500030517578,0.4239761481805271 CMCSA,2014-03-07,25.815000534057617,-0.9211274930228552 CMCSA,2014-03-10,25.760000228881836,-0.2130556034783737 CMCSA,2014-03-11,25.610000610351562,-0.5822966506114247 CMCSA,2014-03-12,25.489999771118164,-0.46857023183706215 CMCSA,2014-03-13,25.229999542236328,-1.0200087533011049 CMCSA,2014-03-14,25.31999969482422,0.35671880388752353 CMCSA,2014-03-17,25.389999389648438,0.27646009347515044 CMCSA,2014-03-18,25.110000610351562,-1.102791595225605 CMCSA,2014-03-19,24.940000534057617,-0.6770213945110903 CMCSA,2014-03-20,25.30500030517578,1.4635114807625138 CMCSA,2014-03-21,25.0,-1.205296587621052 CMCSA,2014-03-24,25.149999618530273,0.5999984741210884 CMCSA,2014-03-25,24.834999084472656,-1.2524872319502056 CMCSA,2014-03-26,24.809999465942383,-0.10066285263486963 CMCSA,2014-03-27,24.549999237060547,-1.0479654755283119 CMCSA,2014-03-28,24.780000686645508,0.9368694775263142 CMCSA,2014-03-31,25.020000457763672,0.9685220519283666 CMCSA,2014-04-01,24.96500015258789,-0.2198253563928887 CMCSA,2014-04-02,25.450000762939453,1.942722240685768 CMCSA,2014-04-03,25.559999465942383,0.43221493008012146 CMCSA,2014-04-04,25.09000015258789,-1.838807993641578 CMCSA,2014-04-07,24.540000915527344,-2.192105355582541 CMCSA,2014-04-08,24.424999237060547,-0.4686294791212964 CMCSA,2014-04-09,24.895000457763672,1.9242629903135633 CMCSA,2014-04-10,24.209999084472656,-2.751562003194874 CMCSA,2014-04-11,23.979999542236328,-0.9500187977447783 CMCSA,2014-04-14,24.329999923706055,1.4595512433320357 CMCSA,2014-04-15,24.204999923706055,-0.5137690110644244 CMCSA,2014-04-16,24.584999084472656,1.569920107268552 CMCSA,2014-04-17,24.549999237060547,-0.14236261425860652 CMCSA,2014-04-21,24.940000534057617,1.5886000371369668 CMCSA,2014-04-22,25.415000915527344,1.9045724590946778 CMCSA,2014-04-23,25.604999542236328,0.7475845755051891 CMCSA,2014-04-24,25.684999465942383,0.3124386843830651 CMCSA,2014-04-25,25.485000610351562,-0.7786601508635971 CMCSA,2014-04-28,25.850000381469727,1.4322140960432606 CMCSA,2014-04-29,25.774999618530273,-0.290138343646662 CMCSA,2014-04-30,25.8799991607666,0.40736971402646205 CMCSA,2014-05-01,26.05500030517578,0.6762022800776535 CMCSA,2014-05-02,26.014999389648438,-0.15352490907243332 CMCSA,2014-05-05,26.229999542236328,0.8264468869195518 CMCSA,2014-05-06,25.905000686645508,-1.2390349266590661 CMCSA,2014-05-07,25.8700008392334,-0.1351084596965535 CMCSA,2014-05-08,25.549999237060547,-1.2369601538147257 CMCSA,2014-05-09,25.5,-0.1956917360217414 CMCSA,2014-05-12,25.325000762939453,-0.6862715178844958 CMCSA,2014-05-13,25.05500030517578,-1.0661419531279526 CMCSA,2014-05-14,24.915000915527344,-0.5587682615973311 CMCSA,2014-05-15,25.155000686645508,0.9632741814133094 CMCSA,2014-05-16,25.094999313354492,-0.23852662155906534 CMCSA,2014-05-19,25.450000762939453,1.414630242273196 CMCSA,2014-05-20,25.325000762939453,-0.49115912083597113 CMCSA,2014-05-21,25.674999237060547,1.382027496849214 CMCSA,2014-05-22,25.850000381469727,0.6816013616723904 CMCSA,2014-05-23,25.985000610351562,0.5222445914492502 CMCSA,2014-05-27,26.030000686645508,0.17317712232809424 CMCSA,2014-05-28,25.924999237060547,-0.40338627282031636 CMCSA,2014-05-29,26.03499984741211,0.4243032346720854 CMCSA,2014-05-30,26.100000381469727,0.2496659667316159 CMCSA,2014-06-02,26.280000686645508,0.6896563315898607 CMCSA,2014-06-03,26.15999984741211,-0.4566241860654796 CMCSA,2014-06-04,26.145000457763672,-0.057337116727551596 CMCSA,2014-06-05,26.354999542236328,0.803209335612376 CMCSA,2014-06-06,26.454999923706055,0.3794360964016308 CMCSA,2014-06-09,26.475000381469727,0.07560180616652534 CMCSA,2014-06-10,26.440000534057617,-0.1321996106055101 CMCSA,2014-06-11,26.354999542236328,-0.3214863468395057 CMCSA,2014-06-12,26.334999084472656,-0.07588866670864558 CMCSA,2014-06-13,26.235000610351562,-0.37971702144486974 CMCSA,2014-06-16,26.174999237060547,-0.22870734474974563 CMCSA,2014-06-17,26.100000381469727,-0.28652858749517174 CMCSA,2014-06-18,26.329999923706055,0.8812242868763365 CMCSA,2014-06-19,26.469999313354492,0.5317105585039839 CMCSA,2014-06-20,26.3700008392334,-0.3777804182663602 CMCSA,2014-06-23,26.21500015258789,-0.5877917395243237 CMCSA,2014-06-24,26.31999969482422,0.4005322968726466 CMCSA,2014-06-25,26.604999542236328,1.0828261805343242 CMCSA,2014-06-26,26.799999237060547,0.7329438007117828 CMCSA,2014-06-27,27.065000534057617,0.9888108378399263 CMCSA,2014-06-30,26.84000015258789,-0.8313333716235993 CMCSA,2014-07-01,27.05500030517578,0.8010437830312744 CMCSA,2014-07-02,27.280000686645508,0.8316406539706556 CMCSA,2014-07-03,27.450000762939453,0.623167419409798 CMCSA,2014-07-07,27.09000015258789,-1.3114775968880998 CMCSA,2014-07-08,26.655000686645508,-1.6057566020383662 CMCSA,2014-07-09,27.364999771118164,2.6636618502447584 CMCSA,2014-07-10,27.18000030517578,-0.6760440982632065 CMCSA,2014-07-11,27.274999618530273,0.34951917692362944 CMCSA,2014-07-14,27.524999618530273,0.9165902969624717 CMCSA,2014-07-15,27.44499969482422,-0.2906445951490477 CMCSA,2014-07-16,27.524999618530273,0.2914918003119604 CMCSA,2014-07-17,27.100000381469727,-1.5440481124454952 CMCSA,2014-07-18,27.270000457763672,0.627306545759998 CMCSA,2014-07-21,26.90999984741211,-1.3201342292206375 CMCSA,2014-07-22,27.315000534057617,1.5050192825789122 CMCSA,2014-07-23,27.354999542236328,0.1464360512416496 CMCSA,2014-07-24,27.565000534057617,0.7676877913927349 CMCSA,2014-07-25,27.19499969482422,-1.3422848977501345 CMCSA,2014-07-28,27.364999771118164,0.6251151983881043 CMCSA,2014-07-29,27.4950008392334,0.475063289612887 CMCSA,2014-07-30,27.704999923706055,0.7637718787518732 CMCSA,2014-07-31,26.864999771118164,-3.031944251583041 CMCSA,2014-08-01,26.69499969482422,-0.6327938869990501 CMCSA,2014-08-04,26.924999237060547,0.8615828614559673 CMCSA,2014-08-05,26.59000015258789,-1.2441934780505037 CMCSA,2014-08-06,26.450000762939453,-0.5265114285259331 CMCSA,2014-08-07,26.34000015258789,-0.4158813125846539 CMCSA,2014-08-08,26.75,1.5565673691608772 CMCSA,2014-08-11,26.875,0.4672897196261738 CMCSA,2014-08-12,26.899999618530273,0.09302183639170458 CMCSA,2014-08-13,27.05500030517578,0.5762107391954485 CMCSA,2014-08-14,27.184999465942383,0.4804995723534766 CMCSA,2014-08-15,27.315000534057617,0.4782088308594723 CMCSA,2014-08-18,27.364999771118164,0.18304680974912113 CMCSA,2014-08-19,27.25,-0.4202440054084655 CMCSA,2014-08-20,27.31999969482422,0.25687961403382253 CMCSA,2014-08-21,27.219999313354492,-0.36603361122538036 CMCSA,2014-08-22,27.09000015258789,-0.4775869362451557 CMCSA,2014-08-25,27.325000762939453,0.8674810226204865 CMCSA,2014-08-26,27.280000686645508,-0.16468462959744468 CMCSA,2014-08-27,27.280000686645508,0.0 CMCSA,2014-08-28,27.260000228881836,-0.07331545916515747 CMCSA,2014-08-29,27.360000610351562,0.3668392539622145 CMCSA,2014-09-02,27.389999389648438,0.10964465872682627 CMCSA,2014-09-03,27.434999465942383,0.16429381999532033 CMCSA,2014-09-04,27.440000534057617,0.01822878881934109 CMCSA,2014-09-05,27.850000381469727,1.494168511050975 CMCSA,2014-09-08,27.940000534057617,0.3231603280256179 CMCSA,2014-09-09,28.30500030517578,1.3063699503987003 CMCSA,2014-09-10,28.454999923706055,0.5299403529871904 CMCSA,2014-09-11,28.489999771118164,0.1230006940992956 CMCSA,2014-09-12,28.540000915527344,0.17550419379037674 CMCSA,2014-09-15,28.510000228881836,-0.1051180297236276 CMCSA,2014-09-16,28.614999771118164,0.3682902188473447 CMCSA,2014-09-17,28.545000076293945,-0.24462587937837954 CMCSA,2014-09-18,28.424999237060547,-0.4203917986080441 CMCSA,2014-09-19,28.3700008392334,-0.19348601338022853 CMCSA,2014-09-22,27.93000030517578,-1.5509359218951135 CMCSA,2014-09-23,27.485000610351562,-1.593267776448093 CMCSA,2014-09-24,27.43000030517578,-0.20011025633766 CMCSA,2014-09-25,26.969999313354492,-1.6769995869613252 CMCSA,2014-09-26,27.1200008392334,0.5561791979899366 CMCSA,2014-09-29,27.079999923706055,-0.1474959966427325 CMCSA,2014-09-30,26.889999389648438,-0.7016267894863981 CMCSA,2014-10-01,26.46500015258789,-1.5805104005474746 CMCSA,2014-10-02,26.420000076293945,-0.17003618376909557 CMCSA,2014-10-03,26.825000762939453,1.5329321933231332 CMCSA,2014-10-06,26.69499969482422,-0.4846265215948886 CMCSA,2014-10-07,26.610000610351562,-0.3184082616383588 CMCSA,2014-10-08,27.385000228881836,2.912437432371906 CMCSA,2014-10-09,26.65999984741211,-2.6474360979011347 CMCSA,2014-10-10,26.309999465942383,-1.3128296454349098 CMCSA,2014-10-13,25.81999969482422,-1.8624088980026654 CMCSA,2014-10-14,25.735000610351562,-0.3291986269453595 CMCSA,2014-10-15,25.424999237060547,-1.2045905029678616 CMCSA,2014-10-16,24.795000076293945,-2.477872879729681 CMCSA,2014-10-17,25.34000015258789,2.1980240960556063 CMCSA,2014-10-20,25.649999618530273,1.223360158151876 CMCSA,2014-10-21,26.094999313354492,1.7348916235567557 CMCSA,2014-10-22,25.7450008392334,-1.3412473015164128 CMCSA,2014-10-23,26.610000610351562,3.359874705461152 CMCSA,2014-10-24,27.1299991607666,1.95414708187851 CMCSA,2014-10-27,27.024999618530273,-0.38702375777500686 CMCSA,2014-10-28,27.364999771118164,1.2580949394528806 CMCSA,2014-10-29,27.450000762939453,0.31061937705916254 CMCSA,2014-10-30,27.174999237060547,-1.0018270245376049 CMCSA,2014-10-31,27.674999237060547,1.839926454599916 CMCSA,2014-11-03,27.799999237060547,0.4516711958300945 CMCSA,2014-11-04,27.315000534057617,-1.74459969896823 CMCSA,2014-11-05,27.545000076293945,0.8420264973070468 CMCSA,2014-11-06,27.690000534057617,0.5264129873372658 CMCSA,2014-11-07,27.575000762939453,-0.41531155254662666 CMCSA,2014-11-10,26.475000381469727,-3.989121853255273 CMCSA,2014-11-11,26.479999542236328,0.018882571084311017 CMCSA,2014-11-12,26.799999237060547,1.2084580829157865 CMCSA,2014-11-13,27.149999618530273,1.305971609826484 CMCSA,2014-11-14,27.049999237060547,-0.3683255354503756 CMCSA,2014-11-17,27.075000762939453,0.09242708533852007 CMCSA,2014-11-18,27.209999084472656,0.4986087450752352 CMCSA,2014-11-19,27.190000534057617,-0.0734970639027055 CMCSA,2014-11-20,27.190000534057617,0.0 CMCSA,2014-11-21,27.040000915527344,-0.5516719955278693 CMCSA,2014-11-24,27.510000228881836,1.7381630822527194 CMCSA,2014-11-25,28.309999465942383,2.9080306448731053 CMCSA,2014-11-26,28.43000030517578,0.42388146060463594 CMCSA,2014-11-28,28.520000457763672,0.31656753999931286 CMCSA,2014-12-01,28.299999237060547,-0.7713927670826459 CMCSA,2014-12-02,28.510000228881836,0.7420529946385201 CMCSA,2014-12-03,28.56999969482422,0.21045059789792653 CMCSA,2014-12-04,28.190000534057617,-1.3300635800687188 CMCSA,2014-12-05,28.170000076293945,-0.07094876688458207 CMCSA,2014-12-08,28.18000030517578,0.03549956994941539 CMCSA,2014-12-09,28.094999313354492,-0.30163587970464256 CMCSA,2014-12-10,27.78499984741211,-1.10339730741702 CMCSA,2014-12-11,27.950000762939453,0.5938488984469581 CMCSA,2014-12-12,27.674999237060547,-0.9839052535681736 CMCSA,2014-12-15,27.469999313354492,-0.7407404854831268 CMCSA,2014-12-16,27.405000686645508,-0.2366167758780624 CMCSA,2014-12-17,27.670000076293945,0.9669745776637484 CMCSA,2014-12-18,28.145000457763672,1.716662017202819 CMCSA,2014-12-19,28.584999084472656,1.563327836392392 CMCSA,2014-12-22,28.610000610351562,0.08746379807473836 CMCSA,2014-12-23,28.950000762939453,1.1883961738360593 CMCSA,2014-12-24,29.03499984741211,0.29360650166707636 CMCSA,2014-12-26,29.19499969482422,0.5510585440088089 CMCSA,2014-12-29,29.440000534057617,0.8391876752676719 CMCSA,2014-12-30,29.434999465942383,-0.016987323452821723 CMCSA,2014-12-31,29.0049991607666,-1.460846994997611 CMCSA,2015-01-02,28.674999237060547,-1.1377346431798108 CMCSA,2015-01-05,27.979999542236328,-2.42371303684632 CMCSA,2015-01-06,27.614999771118164,-1.3045024199060173 CMCSA,2015-01-07,27.59000015258789,-0.09052912814585534 CMCSA,2015-01-08,28.190000534057617,2.1747023492257878 CMCSA,2015-01-09,28.145000457763672,-0.1596313424669149 CMCSA,2015-01-12,28.084999084472656,-0.21318661330653743 CMCSA,2015-01-13,28.420000076293945,1.1928111188955093 CMCSA,2015-01-14,27.90999984741211,-1.7945117083488116 CMCSA,2015-01-15,28.0,0.3224656147615024 CMCSA,2015-01-16,28.385000228881836,1.3750008174351347 CMCSA,2015-01-20,27.905000686645508,-1.6910323704980135 CMCSA,2015-01-21,27.885000228881836,-0.07167338208754481 CMCSA,2015-01-22,28.28499984741211,1.4344615931398685 CMCSA,2015-01-23,28.155000686645508,-0.45960460126533986 CMCSA,2015-01-26,28.344999313354492,0.6748308367085398 CMCSA,2015-01-27,28.18000030517578,-0.5821097624827742 CMCSA,2015-01-28,27.295000076293945,-3.1405259733772617 CMCSA,2015-01-29,26.934999465942383,-1.3189251120912293 CMCSA,2015-01-30,26.575000762939453,-1.3365461672205536 CMCSA,2015-02-02,26.905000686645508,1.2417682567530175 CMCSA,2015-02-03,27.704999923706055,2.973422102373835 CMCSA,2015-02-04,28.450000762939453,2.68904833526431 CMCSA,2015-02-05,28.485000610351562,0.12302230746406018 CMCSA,2015-02-06,28.459999084472656,-0.08777084550884995 CMCSA,2015-02-09,28.545000076293945,0.29866828726521355 CMCSA,2015-02-10,28.704999923706055,0.5605179435434149 CMCSA,2015-02-11,28.889999389648438,0.644485164375852 CMCSA,2015-02-12,29.190000534057617,1.038425582371838 CMCSA,2015-02-13,29.735000610351562,1.8670779935686 CMCSA,2015-02-17,29.399999618530273,-1.1266217755000363 CMCSA,2015-02-18,29.110000610351562,-0.9863911970799166 CMCSA,2015-02-19,28.924999237060547,-0.6355251439782772 CMCSA,2015-02-20,29.25,1.1235981729017297 CMCSA,2015-02-23,29.104999542236328,-0.4957280607305048 CMCSA,2015-02-24,29.584999084472656,1.649199621321995 CMCSA,2015-02-25,29.809999465942383,0.7605218469917574 CMCSA,2015-02-26,29.575000762939453,-0.7883217283227828 CMCSA,2015-02-27,29.690000534057617,0.3888411433695449 CMCSA,2015-03-02,29.934999465942383,0.825190055499414 CMCSA,2015-03-03,29.979999542236328,0.15032596324293657 CMCSA,2015-03-04,30.21500015258789,0.7838579517671196 CMCSA,2015-03-05,30.165000915527344,-0.16547819562484634 CMCSA,2015-03-06,30.184999465942383,0.06629719810400392 CMCSA,2015-03-09,30.28499984741211,0.33129164564855706 CMCSA,2015-03-10,29.350000381469727,-3.0873352176103097 CMCSA,2015-03-11,29.030000686645508,-1.090288554225205 CMCSA,2015-03-12,29.665000915527344,2.187393089432299 CMCSA,2015-03-13,29.524999618530273,-0.4719409832338539 CMCSA,2015-03-16,29.875,1.1854373784650596 CMCSA,2015-03-17,29.565000534057617,-1.0376551161251357 CMCSA,2015-03-18,29.4950008392334,-0.23676541031542042 CMCSA,2015-03-19,29.375,-0.4068514521748279 CMCSA,2015-03-20,29.725000381469727,1.1914906603224695 CMCSA,2015-03-23,29.559999465942383,-0.5550913823711978 CMCSA,2015-03-24,28.78499984741211,-2.6217849544388216 CMCSA,2015-03-25,28.264999389648438,-1.8064980389792207 CMCSA,2015-03-26,27.954999923706055,-1.0967609150415059 CMCSA,2015-03-27,27.969999313354492,0.05365548091351702 CMCSA,2015-03-30,28.30500030517578,1.1977154095293097 CMCSA,2015-03-31,28.235000610351562,-0.24730504882354287 CMCSA,2015-04-01,28.530000686645508,1.044802797651756 CMCSA,2015-04-02,28.969999313354492,1.5422313919359443 CMCSA,2015-04-06,29.104999542236328,0.46600011074078296 CMCSA,2015-04-07,29.15999984741211,0.18897201869378932 CMCSA,2015-04-08,29.59000015258789,1.4746238251916344 CMCSA,2015-04-09,29.795000076293945,0.6928013607601313 CMCSA,2015-04-10,29.905000686645508,0.36919150887697594 CMCSA,2015-04-13,29.389999389648438,-1.7221243443309886 CMCSA,2015-04-14,29.489999771118164,0.340253091345577 CMCSA,2015-04-15,29.954999923706055,1.5768062265069993 CMCSA,2015-04-16,29.834999084472656,-0.4006037040194754 CMCSA,2015-04-17,29.209999084472656,-2.094855100314974 CMCSA,2015-04-20,29.235000610351562,0.08559235420242395 CMCSA,2015-04-21,29.420000076293945,0.6328013069268668 CMCSA,2015-04-22,29.3799991607666,-0.13596504222844752 CMCSA,2015-04-23,29.614999771118164,0.7998659532481467 CMCSA,2015-04-24,29.81999969482422,0.6922165297667204 CMCSA,2015-04-27,29.440000534057617,-1.2743097406287318 CMCSA,2015-04-28,29.5,0.2038025300745927 CMCSA,2015-04-29,29.170000076293945,-1.11864380917307 CMCSA,2015-04-30,28.8799991607666,-0.9941752306096951 CMCSA,2015-05-01,29.204999923706055,1.1253489348468149 CMCSA,2015-05-04,29.389999389648438,0.6334513488295501 CMCSA,2015-05-05,28.989999771118164,-1.361005875594401 CMCSA,2015-05-06,28.829999923706055,-0.5519139312705756 CMCSA,2015-05-07,28.959999084472656,0.45091627162894277 CMCSA,2015-05-08,29.204999923706055,0.8459973997884562 CMCSA,2015-05-11,28.885000228881836,-1.0957017485368037 CMCSA,2015-05-12,28.665000915527344,-0.7616386069283054 CMCSA,2015-05-13,28.139999389648438,-1.8315070961484659 CMCSA,2015-05-14,28.270000457763672,0.46197964084908616 CMCSA,2015-05-15,28.31999969482422,0.17686323399692672 CMCSA,2015-05-18,28.485000610351562,0.5826303577167735 CMCSA,2015-05-19,28.614999771118164,0.4563775951591742 CMCSA,2015-05-20,28.78499984741211,0.5940942780140457 CMCSA,2015-05-21,28.770000457763672,-0.052108354100910415 CMCSA,2015-05-22,28.934999465942383,0.5735106206235185 CMCSA,2015-05-26,29.295000076293945,1.244170095027286 CMCSA,2015-05-27,29.670000076293945,1.2800819219094484 CMCSA,2015-05-28,29.514999389648438,-0.5224155249306972 CMCSA,2015-05-29,29.229999542236328,-0.965610209404455 CMCSA,2015-06-01,29.389999389648438,0.5473823124113153 CMCSA,2015-06-02,29.40999984741211,0.06805191622669682 CMCSA,2015-06-03,29.65999984741211,0.8500510074705092 CMCSA,2015-06-04,29.475000381469727,-0.623733873547283 CMCSA,2015-06-05,29.344999313354492,-0.4410553568540809 CMCSA,2015-06-08,28.934999465942383,-1.3971710921987457 CMCSA,2015-06-09,28.924999237060547,-0.03456101284400326 CMCSA,2015-06-10,29.114999771118164,0.6568730823480085 CMCSA,2015-06-11,29.3799991607666,0.9101816648864114 CMCSA,2015-06-12,29.1299991607666,-0.8509190168182301 CMCSA,2015-06-15,29.170000076293945,0.13731862917873983 CMCSA,2015-06-16,29.440000534057617,0.9256100687606628 CMCSA,2015-06-17,29.809999465942383,1.2567898273531997 CMCSA,2015-06-18,30.239999771118164,1.44247001972293 CMCSA,2015-06-19,30.2549991607666,0.04960115662024922 CMCSA,2015-06-22,30.485000610351562,0.7602097371174787 CMCSA,2015-06-23,30.3799991607666,-0.34443643589532336 CMCSA,2015-06-24,30.18000030517578,-0.6583240984716743 CMCSA,2015-06-25,30.440000534057617,0.8614984302609319 CMCSA,2015-06-26,30.635000228881836,0.6406034540178185 CMCSA,2015-06-29,29.989999771118164,-2.1054364385334146 CMCSA,2015-06-30,30.06999969482422,0.2667553328329797 CMCSA,2015-07-01,31.125,3.508481263328278 CMCSA,2015-07-02,31.170000076293945,0.14457855837413103 CMCSA,2015-07-06,31.05500030517578,-0.3689437627099168 CMCSA,2015-07-07,31.2549991607666,0.6440149851084875 CMCSA,2015-07-08,30.844999313354492,-1.311789660601781 CMCSA,2015-07-09,31.0049991607666,0.5187221623403904 CMCSA,2015-07-10,31.594999313354492,1.902919427698202 CMCSA,2015-07-13,31.860000610351562,0.838744430309446 CMCSA,2015-07-14,31.6200008392334,-0.7532949357200724 CMCSA,2015-07-15,31.875,0.8064489373770245 CMCSA,2015-07-16,32.15999984741211,0.8941171683517046 CMCSA,2015-07-17,32.1349983215332,-0.07774106342515186 CMCSA,2015-07-20,32.15999984741211,0.07780154717529353 CMCSA,2015-07-21,32.1349983215332,-0.07774106342515186 CMCSA,2015-07-22,32.25,0.35787049781712543 CMCSA,2015-07-23,31.235000610351562,-3.1472849291424465 CMCSA,2015-07-24,31.084999084472656,-0.4802353864183817 CMCSA,2015-07-27,30.55500030517578,-1.7049985359710584 CMCSA,2015-07-28,31.204999923706055,2.1273101359458035 CMCSA,2015-07-29,31.239999771118164,0.11216102386695237 CMCSA,2015-07-30,31.18000030517578,-0.19205975154280575 CMCSA,2015-07-31,31.204999923706055,0.08017837808078632 CMCSA,2015-08-03,31.604999542236328,1.2818446387061089 CMCSA,2015-08-04,31.3700008392334,-0.7435491422453033 CMCSA,2015-08-05,29.905000686645508,-4.670067304415449 CMCSA,2015-08-06,29.3799991607666,-1.7555643331362725 CMCSA,2015-08-07,29.40999984741211,0.10211261913706249 CMCSA,2015-08-10,29.725000381469727,1.0710660853177068 CMCSA,2015-08-11,29.395000457763672,-1.1101763480944271 CMCSA,2015-08-12,29.704999923706055,1.054599289385294 CMCSA,2015-08-13,29.81999969482422,0.3871394425636332 CMCSA,2015-08-14,29.440000534057617,-1.2743097406287318 CMCSA,2015-08-17,30.204999923706055,2.5985033144393155 CMCSA,2015-08-18,29.844999313354492,-1.1918576767451672 CMCSA,2015-08-19,29.959999084472656,0.38532341686705607 CMCSA,2015-08-20,29.184999465942383,-2.5867811822862574 CMCSA,2015-08-21,28.389999389648438,-2.724002367112177 CMCSA,2015-08-24,27.204999923706055,-4.174003139903048 CMCSA,2015-08-25,26.924999237060547,-1.0292250962350424 CMCSA,2015-08-26,27.700000762939453,2.878371579718242 CMCSA,2015-08-27,28.385000228881836,2.47292219160824 CMCSA,2015-08-28,28.389999389648438,0.0176119807161923 CMCSA,2015-08-31,28.165000915527344,-0.7925272242278791 CMCSA,2015-09-01,27.510000228881836,-2.3255837576927174 CMCSA,2015-09-02,27.940000534057617,1.5630690716037732 CMCSA,2015-09-03,28.104999542236328,0.5905476199887127 CMCSA,2015-09-04,27.889999389648438,-0.764988991601967 CMCSA,2015-09-08,28.55500030517578,2.3843704915037067 CMCSA,2015-09-09,28.334999084472656,-0.7704472714127331 CMCSA,2015-09-10,28.270000457763672,-0.22939343147747593 CMCSA,2015-09-11,28.204999923706055,-0.22992760171592908 CMCSA,2015-09-14,28.125,-0.2836373831677119 CMCSA,2015-09-15,28.56999969482422,1.582221137152784 CMCSA,2015-09-16,28.8700008392334,1.0500565194739186 CMCSA,2015-09-17,29.229999542236328,1.2469646433598491 CMCSA,2015-09-18,28.709999084472656,-1.778995777992709 CMCSA,2015-09-21,28.94499969482422,0.8185322808967221 CMCSA,2015-09-22,28.854999542236328,-0.3109350614503015 CMCSA,2015-09-23,28.684999465942383,-0.5891529336020551 CMCSA,2015-09-24,28.40999984741211,-0.9586878983797065 CMCSA,2015-09-25,28.270000457763672,-0.4927820851825526 CMCSA,2015-09-28,27.405000686645508,-3.059779827066156 CMCSA,2015-09-29,27.56999969482422,0.6020762782141365 CMCSA,2015-09-30,28.440000534057617,3.1556069962406452 CMCSA,2015-10-01,28.704999923706055,0.9317840529963872 CMCSA,2015-10-02,29.360000610351562,2.281834831515095 CMCSA,2015-10-05,29.809999465942383,1.532693617970038 CMCSA,2015-10-06,29.485000610351562,-1.0902343556299932 CMCSA,2015-10-07,29.850000381469727,1.2379167833221016 CMCSA,2015-10-08,30.489999771118164,2.144051529211155 CMCSA,2015-10-09,30.2450008392334,-0.8035386478318141 CMCSA,2015-10-12,30.135000228881836,-0.36369848668964533 CMCSA,2015-10-13,30.079999923706055,-0.18251304051117856 CMCSA,2015-10-14,29.969999313354492,-0.36569351938352535 CMCSA,2015-10-15,30.5049991607666,1.7851179835486786 CMCSA,2015-10-16,30.65999984741211,0.5081156889355398 CMCSA,2015-10-19,30.780000686645508,0.3913921716588886 CMCSA,2015-10-20,30.774999618530273,-0.01624778428742646 CMCSA,2015-10-21,30.55500030517578,-0.7148637403135094 CMCSA,2015-10-22,30.850000381469727,0.9654723395436271 CMCSA,2015-10-23,30.989999771118164,0.4538067679653146 CMCSA,2015-10-26,31.09000015258789,0.32268597033977553 CMCSA,2015-10-27,30.770000457763672,-1.0292688750520362 CMCSA,2015-10-28,30.969999313354492,0.6499800214996743 CMCSA,2015-10-29,31.530000686645508,1.8082059596608913 CMCSA,2015-10-30,31.309999465942383,-0.6977520327054898 CMCSA,2015-11-02,31.3700008392334,0.19163645581112831 CMCSA,2015-11-03,31.280000686645508,-0.28689878922582013 CMCSA,2015-11-04,30.729999542236328,-1.7583156404596734 CMCSA,2015-11-05,30.905000686645508,0.5694798145657431 CMCSA,2015-11-06,30.80500030517578,-0.3235734646430122 CMCSA,2015-11-09,30.674999237060547,-0.4220128772191356 CMCSA,2015-11-10,30.78499984741211,0.3586002056641169 CMCSA,2015-11-11,30.774999618530273,-0.03248409592789825 CMCSA,2015-11-12,30.7450008392334,-0.09747775684394444 CMCSA,2015-11-13,30.114999771118164,-2.0491170951971394 CMCSA,2015-11-16,30.674999237060547,1.8595366767342636 CMCSA,2015-11-17,30.565000534057617,-0.35859398773849804 CMCSA,2015-11-18,31.280000686645508,2.3392774091110846 CMCSA,2015-11-19,31.309999465942383,0.09590402377990248 CMCSA,2015-11-20,31.450000762939453,0.447145638406532 CMCSA,2015-11-23,31.065000534057617,-1.2241660398797816 CMCSA,2015-11-24,30.829999923706055,-0.7564803035941425 CMCSA,2015-11-25,30.700000762939453,-0.4216644861767982 CMCSA,2015-11-27,30.795000076293945,0.3094440097512141 CMCSA,2015-11-30,30.43000030517578,-1.1852566007919618 CMCSA,2015-12-01,30.875,1.462371641016813 CMCSA,2015-12-02,30.239999771118164,-2.05668090326101 CMCSA,2015-12-03,29.809999465942383,-1.4219586918994276 CMCSA,2015-12-04,30.375,1.8953389606837234 CMCSA,2015-12-07,30.184999465942383,-0.6255161615065563 CMCSA,2015-12-08,29.770000457763672,-1.374851798977017 CMCSA,2015-12-09,29.295000076293945,-1.595567262901576 CMCSA,2015-12-10,29.834999084472656,1.8433145819162666 CMCSA,2015-12-11,28.985000610351562,-2.8489978220360257 CMCSA,2015-12-14,28.684999465942383,-1.0350220393027687 CMCSA,2015-12-15,28.875,0.6623689649470021 CMCSA,2015-12-16,29.350000381469727,1.6450229661289173 CMCSA,2015-12-17,28.704999923706055,-2.197616522590906 CMCSA,2015-12-18,28.200000762939453,-1.7592724685902117 CMCSA,2015-12-21,28.229999542236328,0.10637864711089406 CMCSA,2015-12-22,28.44499969482422,0.7616016864124164 CMCSA,2015-12-23,28.584999084472656,0.4921757467057031 CMCSA,2015-12-24,28.649999618530273,0.2273938644025586 CMCSA,2015-12-28,28.594999313354492,-0.1919731445308881 CMCSA,2015-12-29,28.780000686645508,0.6469710709334331 CMCSA,2015-12-30,28.354999542236328,-1.476723885577902 CMCSA,2015-12-31,28.21500015258789,-0.4937379365494321 CMCSA,2016-01-04,27.81999969482422,-1.3999661727006618 CMCSA,2016-01-05,27.825000762939453,0.01797652110027137 CMCSA,2016-01-06,27.610000610351562,-0.7726869602614816 CMCSA,2016-01-07,27.30500030517578,-1.1046733010988463 CMCSA,2016-01-08,27.334999084472656,0.10986551533269662 CMCSA,2016-01-11,27.360000610351562,0.09146342314350075 CMCSA,2016-01-12,27.434999465942383,0.274118618120367 CMCSA,2016-01-13,26.774999618530273,-2.405685657954648 CMCSA,2016-01-14,27.524999618530273,2.801120488087494 CMCSA,2016-01-15,26.94499969482422,-2.1071750472090423 CMCSA,2016-01-19,27.125,0.6680286035050775 CMCSA,2016-01-20,26.80500030517578,-1.1797223772321397 CMCSA,2016-01-21,27.15999984741211,1.3243780570589392 CMCSA,2016-01-22,27.665000915527344,1.859355931341633 CMCSA,2016-01-25,27.104999542236328,-2.0242232234183977 CMCSA,2016-01-26,27.420000076293945,1.162149195268447 CMCSA,2016-01-27,27.059999465942383,-1.3129125067464997 CMCSA,2016-01-28,27.05500030517578,-0.018474356486564147 CMCSA,2016-01-29,27.854999542236328,2.9569367142365355 CMCSA,2016-02-01,27.905000686645508,0.1795050986569402 CMCSA,2016-02-02,27.295000076293945,-2.185990307620711 CMCSA,2016-02-03,28.920000076293945,5.953471315104819 CMCSA,2016-02-04,29.104999542236328,0.639693863949975 CMCSA,2016-02-05,29.704999923706055,2.0615028033208693 CMCSA,2016-02-08,29.700000762939453,-0.016829357951331225 CMCSA,2016-02-09,29.104999542236328,-2.0033710620155465 CMCSA,2016-02-10,27.905000686645508,-4.1229990533049765 CMCSA,2016-02-11,28.020000457763672,0.41211169427850525 CMCSA,2016-02-12,28.389999389648438,1.3204815340474019 CMCSA,2016-02-16,28.739999771118164,1.232829830906379 CMCSA,2016-02-17,28.850000381469727,0.3827439499916263 CMCSA,2016-02-18,28.65999984741211,-0.658580698597333 CMCSA,2016-02-19,28.8799991607666,0.7676179850864662 CMCSA,2016-02-22,29.075000762939453,0.6752133235438551 CMCSA,2016-02-23,28.770000457763672,-1.0490122000772262 CMCSA,2016-02-24,29.200000762939453,1.4946134804796118 CMCSA,2016-02-25,29.264999389648438,0.22259803085855623 CMCSA,2016-02-26,28.954999923706055,-1.0592840335135523 CMCSA,2016-02-29,28.864999771118164,-0.3108276733725934 CMCSA,2016-03-01,29.610000610351562,2.580983354030142 CMCSA,2016-03-02,29.684999465942383,0.2532889363217494 CMCSA,2016-03-03,29.959999084472656,0.9263925331909784 CMCSA,2016-03-04,29.8700008392334,-0.3003946862131235 CMCSA,2016-03-07,29.479999542236328,-1.3056621561416737 CMCSA,2016-03-08,29.145000457763672,-1.1363605484209671 CMCSA,2016-03-09,29.389999389648438,0.8406207858524972 CMCSA,2016-03-10,29.184999465942383,-0.6975159168538747 CMCSA,2016-03-11,29.579999923706055,1.35343657698066 CMCSA,2016-03-14,29.614999771118164,0.11832267580251798 CMCSA,2016-03-15,29.700000762939453,0.28702006577148165 CMCSA,2016-03-16,29.954999923706055,0.8585830108287285 CMCSA,2016-03-17,30.375,1.402103412998379 CMCSA,2016-03-18,29.8799991607666,-1.6296323925379386 CMCSA,2016-03-21,29.920000076293945,0.133871876341507 CMCSA,2016-03-22,29.934999465942383,0.05013164976668261 CMCSA,2016-03-23,29.625,-1.035575318099058 CMCSA,2016-03-24,30.0049991607666,1.2826975890855685 CMCSA,2016-03-28,30.045000076293945,0.13331416979223132 CMCSA,2016-03-29,30.375,1.0983522145717295 CMCSA,2016-03-30,30.399999618530273,0.08230327088156741 CMCSA,2016-03-31,30.540000915527344,0.4605305880061028 CMCSA,2016-04-01,30.934999465942383,1.2933809383555372 CMCSA,2016-04-04,30.71500015258789,-0.7111663719170158 CMCSA,2016-04-05,30.565000534057617,-0.4883594914051659 CMCSA,2016-04-06,31.100000381469727,1.7503675382435357 CMCSA,2016-04-07,30.700000762939453,-1.286172391073681 CMCSA,2016-04-08,30.799999237060547,0.3257279206383856 CMCSA,2016-04-11,30.719999313354492,-0.2597400184666032 CMCSA,2016-04-12,30.860000610351562,0.45573339884876773 CMCSA,2016-04-13,30.975000381469727,0.3726499314442355 CMCSA,2016-04-14,30.920000076293945,-0.17756353348968856 CMCSA,2016-04-15,30.985000610351562,0.21022164908548469 CMCSA,2016-04-18,31.239999771118164,0.8229761360127652 CMCSA,2016-04-19,31.139999389648438,-0.3201036562176185 CMCSA,2016-04-20,30.729999542236328,-1.3166340894290474 CMCSA,2016-04-21,30.469999313354492,-0.8460795078258365 CMCSA,2016-04-22,30.549999237060547,0.26255308667169075 CMCSA,2016-04-25,30.5,-0.16366362785336097 CMCSA,2016-04-26,30.524999618530273,0.08196596239433696 CMCSA,2016-04-27,30.649999618530273,0.40950041461791375 CMCSA,2016-04-28,30.575000762939453,-0.2446944747936608 CMCSA,2016-04-29,30.3799991607666,-0.6377811849778148 CMCSA,2016-05-02,30.614999771118164,0.7735372509655836 CMCSA,2016-05-03,30.475000381469727,-0.4572901868204804 CMCSA,2016-05-04,30.44499969482422,-0.09844359727637642 CMCSA,2016-05-05,30.524999618530273,0.2627686796122797 CMCSA,2016-05-06,30.709999084472656,0.6060588640599995 CMCSA,2016-05-09,30.709999084472656,0.0 CMCSA,2016-05-10,31.31999969482422,1.9863257197555217 CMCSA,2016-05-11,31.03499984741211,-0.9099612075002872 CMCSA,2016-05-12,31.1299991607666,0.3061037983617565 CMCSA,2016-05-13,30.920000076293945,-0.6745875044459337 CMCSA,2016-05-16,31.0,0.2587319647757269 CMCSA,2016-05-17,30.21500015258789,-2.5322575722971252 CMCSA,2016-05-18,30.190000534057617,-0.08273909781242317 CMCSA,2016-05-19,30.125,-0.21530484566997243 CMCSA,2016-05-20,30.8799991607666,2.506221280553045 CMCSA,2016-05-23,30.905000686645508,0.08096349274087089 CMCSA,2016-05-24,31.219999313354492,1.019248081897306 CMCSA,2016-05-25,31.299999237060547,0.25624575741689526 CMCSA,2016-05-26,31.145000457763672,-0.4952037797922637 CMCSA,2016-05-27,31.440000534057617,0.9471827643541042 CMCSA,2016-05-31,31.649999618530273,0.6679360079691277 CMCSA,2016-06-01,31.864999771118164,0.6793053876121169 CMCSA,2016-06-02,31.829999923706055,-0.10983790260006288 CMCSA,2016-06-03,31.780000686645508,-0.15708211492425628 CMCSA,2016-06-06,31.700000762939453,-0.2517304026984246 CMCSA,2016-06-07,31.625,-0.23659546099171758 CMCSA,2016-06-08,31.610000610351562,-0.04742890007410905 CMCSA,2016-06-09,31.46500015258789,-0.4587170356339265 CMCSA,2016-06-10,31.399999618530273,-0.20658043458573472 CMCSA,2016-06-13,31.19499969482422,-0.6528660069953562 CMCSA,2016-06-14,31.31999969482422,0.4007052451445947 CMCSA,2016-06-15,31.174999237060547,-0.46296442904383284 CMCSA,2016-06-16,31.549999237060547,1.2028869580667179 CMCSA,2016-06-17,31.184999465942383,-1.1568931218527978 CMCSA,2016-06-20,31.229999542236328,0.1443003914208596 CMCSA,2016-06-21,31.270000457763672,0.12808490590352495 CMCSA,2016-06-22,31.31999969482422,0.15989522330861483 CMCSA,2016-06-23,31.475000381469727,0.49489364034420724 CMCSA,2016-06-24,30.825000762939453,-2.0651298193881784 CMCSA,2016-06-27,31.229999542236328,1.313864620512195 CMCSA,2016-06-28,31.53499984741211,0.9766260315287267 CMCSA,2016-06-29,31.969999313354492,1.3794180055405336 CMCSA,2016-06-30,32.595001220703125,1.9549637809580966 CMCSA,2016-07-01,32.63999938964844,0.1380523615895246 CMCSA,2016-07-05,32.505001068115234,-0.41359780654902645 CMCSA,2016-07-06,32.54999923706055,0.1384346022663241 CMCSA,2016-07-07,33.130001068115234,1.781879707064049 CMCSA,2016-07-08,33.55500030517578,1.2828228897027394 CMCSA,2016-07-11,33.70500183105469,0.44703181199425845 CMCSA,2016-07-12,33.57500076293945,-0.3857025991775953 CMCSA,2016-07-13,33.415000915527344,-0.4765445831016013 CMCSA,2016-07-14,33.5099983215332,0.28429568577901243 CMCSA,2016-07-15,33.439998626708984,-0.20889196756311845 CMCSA,2016-07-18,33.43000030517578,-0.029899288109469513 CMCSA,2016-07-19,33.54499816894531,0.34399599975991624 CMCSA,2016-07-20,33.560001373291016,0.044725607883888685 CMCSA,2016-07-21,33.5099983215332,-0.14899597649482565 CMCSA,2016-07-22,33.72999954223633,0.656524117346069 CMCSA,2016-07-25,33.73500061035156,0.014826766033526617 CMCSA,2016-07-26,33.59000015258789,-0.4298220101978556 CMCSA,2016-07-27,33.959999084472656,1.1015151241559495 CMCSA,2016-07-28,33.93000030517578,-0.0883356304641092 CMCSA,2016-07-29,33.625,-0.8989104109417112 CMCSA,2016-08-01,33.77000045776367,0.4312281271781959 CMCSA,2016-08-02,33.45000076293945,-0.9475856988051978 CMCSA,2016-08-03,33.41999816894531,-0.08969385144942388 CMCSA,2016-08-04,33.59000015258789,0.5086834020252784 CMCSA,2016-08-05,33.69499969482422,0.3125916694235009 CMCSA,2016-08-08,33.53499984741211,-0.4748474517323853 CMCSA,2016-08-09,33.45000076293945,-0.2534637985967203 CMCSA,2016-08-10,33.61000061035156,0.47832539241488004 CMCSA,2016-08-11,33.84000015258789,0.6843187684010044 CMCSA,2016-08-12,33.755001068115234,-0.25117932650527974 CMCSA,2016-08-15,33.7599983215332,0.014804483068697749 CMCSA,2016-08-16,33.654998779296875,-0.31101761687397644 CMCSA,2016-08-17,33.8849983215332,0.6834038050175684 CMCSA,2016-08-18,33.70500183105469,-0.5311981684949063 CMCSA,2016-08-19,33.14500045776367,-1.6614785428525014 CMCSA,2016-08-22,33.220001220703125,0.22628077207307307 CMCSA,2016-08-23,32.83000183105469,-1.173989690901589 CMCSA,2016-08-24,32.845001220703125,0.045688056082426876 CMCSA,2016-08-25,32.779998779296875,-0.1979066493846826 CMCSA,2016-08-26,32.755001068115234,-0.0762590363408644 CMCSA,2016-08-29,32.83000183105469,0.22897499769114482 CMCSA,2016-08-30,32.775001525878906,-0.16753061866647823 CMCSA,2016-08-31,32.630001068115234,-0.442411749848981 CMCSA,2016-09-01,32.94499969482422,0.9653650517859935 CMCSA,2016-09-02,33.08000183105469,0.40978035356205034 CMCSA,2016-09-06,33.16999816894531,0.27205662910858575 CMCSA,2016-09-07,33.17499923706055,0.015077082880021742 CMCSA,2016-09-08,33.08000183105469,-0.28635239846437344 CMCSA,2016-09-09,32.55500030517578,-1.5870661935273755 CMCSA,2016-09-12,32.880001068115234,0.998312885556274 CMCSA,2016-09-13,32.3849983215332,-1.5054827570004314 CMCSA,2016-09-14,32.584999084472656,0.6175722504406345 CMCSA,2016-09-15,33.119998931884766,1.6418593292735428 CMCSA,2016-09-16,32.959999084472656,-0.4830913423070071 CMCSA,2016-09-19,32.92499923706055,-0.10618886038925579 CMCSA,2016-09-20,33.1150016784668,0.5770765248564791 CMCSA,2016-09-21,33.58000183105469,1.4041978831915936 CMCSA,2016-09-22,33.650001525878906,0.20845649495910834 CMCSA,2016-09-23,33.57500076293945,-0.22288487232837717 CMCSA,2016-09-26,32.904998779296875,-1.9955382529198151 CMCSA,2016-09-27,33.084999084472656,0.5470302745886446 CMCSA,2016-09-28,33.34000015258789,0.7707452778347168 CMCSA,2016-09-29,33.125,-0.6448714805155853 CMCSA,2016-09-30,33.16999816894531,0.13584352889151052 CMCSA,2016-10-03,33.095001220703125,-0.22609874097732074 CMCSA,2016-10-04,32.915000915527344,-0.5438897070146664 CMCSA,2016-10-05,32.900001525878906,-0.04557007209853303 CMCSA,2016-10-06,32.70500183105469,-0.592704212098083 CMCSA,2016-10-07,32.68000030517578,-0.07644557247865613 CMCSA,2016-10-10,32.88999938964844,0.6425920517491468 CMCSA,2016-10-11,32.47999954223633,-1.24657906664829 CMCSA,2016-10-12,32.619998931884766,0.431032609672255 CMCSA,2016-10-13,32.560001373291016,-0.18392875707640144 CMCSA,2016-10-14,32.599998474121094,0.1228412135845014 CMCSA,2016-10-17,32.5099983215332,-0.2760741006148648 CMCSA,2016-10-18,32.439998626708984,-0.21531743598354192 CMCSA,2016-10-19,32.45500183105469,0.04624909056978321 CMCSA,2016-10-20,32.17499923706055,-0.8627409588565116 CMCSA,2016-10-21,32.029998779296875,-0.45066188407754115 CMCSA,2016-10-24,32.47999954223633,1.4049353109258256 CMCSA,2016-10-25,32.2599983215332,-0.6773436693465418 CMCSA,2016-10-26,31.280000686645508,-3.037810557583187 CMCSA,2016-10-27,30.739999771118164,-1.7263455999791177 CMCSA,2016-10-28,30.940000534057617,0.6506205739382098 CMCSA,2016-10-31,30.90999984741211,-0.09696407927493045 CMCSA,2016-11-01,30.725000381469727,-0.5985100836481294 CMCSA,2016-11-02,30.735000610351562,0.03254753053760773 CMCSA,2016-11-03,30.475000381469727,-0.8459418373795935 CMCSA,2016-11-04,30.329999923706055,-0.47580133207099085 CMCSA,2016-11-07,30.7549991607666,1.401250372995766 CMCSA,2016-11-08,31.260000228881836,1.6420129471486078 CMCSA,2016-11-09,31.725000381469727,1.4875244695560452 CMCSA,2016-11-10,32.54999923706055,2.6004691746913 CMCSA,2016-11-11,33.22999954223633,2.0890946885232298 CMCSA,2016-11-14,33.630001068115234,1.2037361763140852 CMCSA,2016-11-15,33.4900016784668,-0.41629314660108774 CMCSA,2016-11-16,33.73500061035156,0.73155843417676 CMCSA,2016-11-17,34.244998931884766,1.5117780118750312 CMCSA,2016-11-18,34.16999816894531,-0.21901230918018877 CMCSA,2016-11-21,34.099998474121094,-0.20485718049536583 CMCSA,2016-11-22,34.5099983215332,1.2023456473854832 CMCSA,2016-11-23,34.47999954223633,-0.08692779123711247 CMCSA,2016-11-25,34.58000183105469,0.2900298438109461 CMCSA,2016-11-28,34.154998779296875,-1.2290428839021539 CMCSA,2016-11-29,35.06999969482422,2.6789663247828166 CMCSA,2016-11-30,34.755001068115234,-0.8981996847735152 CMCSA,2016-12-01,34.93000030517578,0.503522462040995 CMCSA,2016-12-02,34.38999938964844,-1.545951648466859 CMCSA,2016-12-05,34.34000015258789,-0.14538888615275303 CMCSA,2016-12-06,34.349998474121094,0.0291156711962115 CMCSA,2016-12-07,34.665000915527344,0.9170377158635556 CMCSA,2016-12-08,34.6150016784668,-0.1442354990336958 CMCSA,2016-12-09,34.724998474121094,0.3177720361710268 CMCSA,2016-12-12,34.5,-0.6479437984389658 CMCSA,2016-12-13,34.9900016784668,1.4202947201936045 CMCSA,2016-12-14,35.0099983215332,0.057149591618088635 CMCSA,2016-12-15,34.939998626708984,-0.19994201136869227 CMCSA,2016-12-16,34.93000030517578,-0.028615689542588196 CMCSA,2016-12-19,35.07500076293945,0.415117253068531 CMCSA,2016-12-20,35.505001068115234,1.2259452482467958 CMCSA,2016-12-21,35.415000915527344,-0.25348584672685304 CMCSA,2016-12-22,35.5099983215332,0.26824058605123824 CMCSA,2016-12-23,35.32500076293945,-0.5209731549932761 CMCSA,2016-12-27,35.435001373291016,0.3113959178366654 CMCSA,2016-12-28,35.224998474121094,-0.5926425597042928 CMCSA,2016-12-29,35.04499816894531,-0.511001598220151 CMCSA,2016-12-30,34.525001525878906,-1.4837970330590422 CMCSA,2017-01-03,34.525001525878906,0.0 CMCSA,2017-01-04,34.935001373291016,1.187544762611492 CMCSA,2017-01-05,35.07500076293945,0.4007424764421952 CMCSA,2017-01-06,35.1349983215332,0.17105504572687558 CMCSA,2017-01-09,35.415000915527344,0.7969335630294783 CMCSA,2017-01-10,35.459999084472656,0.12705962948480476 CMCSA,2017-01-11,35.85499954223633,1.1139325097631936 CMCSA,2017-01-12,35.709999084472656,-0.4044079197180417 CMCSA,2017-01-13,36.3849983215332,1.8902247391937133 CMCSA,2017-01-17,36.279998779296875,-0.28857921418176113 CMCSA,2017-01-18,36.14500045776367,-0.37210122953542646 CMCSA,2017-01-19,36.30500030517578,0.4426610745214221 CMCSA,2017-01-20,36.78499984741211,1.3221306657526632 CMCSA,2017-01-23,36.630001068115234,-0.42136408845949713 CMCSA,2017-01-24,36.79999923706055,0.4640954517833418 CMCSA,2017-01-25,36.720001220703125,-0.2173859185215843 CMCSA,2017-01-26,37.75,2.8050074756428733 CMCSA,2017-01-27,37.974998474121094,0.5960224480028975 CMCSA,2017-01-30,37.66999816894531,-0.8031608095616649 CMCSA,2017-01-31,37.709999084472656,0.10618772888690842 CMCSA,2017-02-01,37.80500030517578,0.2519258101553401 CMCSA,2017-02-02,37.54499816894531,-0.6877453620728335 CMCSA,2017-02-03,37.630001068115234,0.22640272557059582 CMCSA,2017-02-06,37.27000045776367,-0.9566850920357806 CMCSA,2017-02-07,37.43000030517578,0.42929929017154755 CMCSA,2017-02-08,37.345001220703125,-0.22708812123868327 CMCSA,2017-02-09,37.51499938964844,0.455209970246484 CMCSA,2017-02-10,37.57500076293945,0.1599396888370297 CMCSA,2017-02-13,37.85499954223633,0.7451730501973453 CMCSA,2017-02-14,38.04499816894531,0.5019115810501962 CMCSA,2017-02-15,38.29999923706055,0.6702617436932456 CMCSA,2017-02-16,37.994998931884766,-0.796345460186465 CMCSA,2017-02-17,37.65999984741211,-0.8816925750497417 CMCSA,2017-02-21,37.88999938964844,0.6107263493579929 CMCSA,2017-02-22,37.939998626708984,0.13195892812341015 CMCSA,2017-02-23,37.650001525878906,-0.7643571727119824 CMCSA,2017-02-24,37.88999938964844,0.6374444994499351 CMCSA,2017-02-27,37.529998779296875,-0.9501203910019407 CMCSA,2017-02-28,37.41999816894531,-0.293100490086462 CMCSA,2017-03-01,37.59000015258789,0.45430783527846685 CMCSA,2017-03-02,37.45000076293945,-0.37243785336563695 CMCSA,2017-03-03,37.220001220703125,-0.6141509680927304 CMCSA,2017-03-06,37.439998626708984,0.5910730757404892 CMCSA,2017-03-07,37.41999816894531,-0.05342002803762069 CMCSA,2017-03-08,37.11000061035156,-0.828427508719165 CMCSA,2017-03-09,37.380001068115234,0.7275679151790726 CMCSA,2017-03-10,37.31999969482422,-0.16051731293875715 CMCSA,2017-03-13,37.29999923706055,-0.05359179508901413 CMCSA,2017-03-14,37.40999984741211,0.2949078085831891 CMCSA,2017-03-15,37.75,0.9088483132175362 CMCSA,2017-03-16,37.68000030517578,-0.18542965516349375 CMCSA,2017-03-17,37.459999084472656,-0.5838673538251182 CMCSA,2017-03-20,37.47999954223633,0.05339150627998723 CMCSA,2017-03-21,37.06999969482422,-1.093916361845415 CMCSA,2017-03-22,37.040000915527344,-0.08092468180155299 CMCSA,2017-03-23,37.220001220703125,0.4859619350072064 CMCSA,2017-03-24,37.380001068115234,0.429875986471262 CMCSA,2017-03-27,37.11000061035156,-0.7223126004508806 CMCSA,2017-03-28,37.09000015258789,-0.053895061802000654 CMCSA,2017-03-29,37.220001220703125,0.35050166508603375 CMCSA,2017-03-30,37.5099983215332,0.7791431792559145 CMCSA,2017-03-31,37.59000015258789,0.2132813506652731 CMCSA,2017-04-03,37.560001373291016,-0.07980521195823931 CMCSA,2017-04-04,37.790000915527344,0.6123523264828235 CMCSA,2017-04-05,37.34000015258789,-1.1907932046504754 CMCSA,2017-04-06,38.130001068115234,2.1156960693600624 CMCSA,2017-04-07,38.029998779296875,-0.262266682447021 CMCSA,2017-04-10,37.66999816894531,-0.9466227239206315 CMCSA,2017-04-11,37.22999954223633,-1.1680346378984297 CMCSA,2017-04-12,37.290000915527344,0.16116404520216676 CMCSA,2017-04-13,37.13999938964844,-0.40225669669117226 CMCSA,2017-04-17,37.20000076293945,0.16155458879123508 CMCSA,2017-04-18,37.59000015258789,1.048385434542709 CMCSA,2017-04-19,37.529998779296875,-0.15962057208687153 CMCSA,2017-04-20,38.0,1.2523347614985747 CMCSA,2017-04-21,38.15999984741211,0.42105223003185976 CMCSA,2017-04-24,38.0099983215332,-0.3930857612125416 CMCSA,2017-04-25,38.4900016784668,1.2628344596944174 CMCSA,2017-04-26,38.790000915527344,0.7794212106474907 CMCSA,2017-04-27,39.59000015258789,2.0623851976768304 CMCSA,2017-04-28,39.189998626708984,-1.0103600008517843 CMCSA,2017-05-01,39.189998626708984,0.0 CMCSA,2017-05-02,39.34000015258789,0.38275460866354916 CMCSA,2017-05-03,38.540000915527344,-2.0335516877417192 CMCSA,2017-05-04,38.290000915527344,-0.6486766841234726 CMCSA,2017-05-05,39.0099983215332,1.8803797043365655 CMCSA,2017-05-08,39.20000076293945,0.4870608807521215 CMCSA,2017-05-09,39.08000183105469,-0.3061197182379072 CMCSA,2017-05-10,39.099998474121094,0.051168480372276726 CMCSA,2017-05-11,39.2599983215332,0.4092067868442628 CMCSA,2017-05-12,38.97999954223633,-0.7131910118888141 CMCSA,2017-05-15,38.970001220703125,-0.02564987596361812 CMCSA,2017-05-16,38.81999969482422,-0.3849153738266109 CMCSA,2017-05-17,38.099998474121094,-1.8547172240166776 CMCSA,2017-05-18,38.66999816894531,1.4960622510559407 CMCSA,2017-05-19,38.849998474121094,0.46547792526230314 CMCSA,2017-05-22,39.4900016784668,1.6473699600580982 CMCSA,2017-05-23,39.779998779296875,0.7343557571642512 CMCSA,2017-05-24,40.33000183105469,1.3826120377963713 CMCSA,2017-05-25,40.34000015258789,0.024791274682023356 CMCSA,2017-05-26,40.90999984741211,1.4129888266439572 CMCSA,2017-05-30,41.099998474121094,0.46443076855939847 CMCSA,2017-05-31,41.689998626708984,1.4355235389105658 CMCSA,2017-06-01,41.65999984741211,-0.07195677688905944 CMCSA,2017-06-02,41.9900016784668,0.792131138414276 CMCSA,2017-06-05,41.790000915527344,-0.47630567979237703 CMCSA,2017-06-06,41.720001220703125,-0.1675034536747555 CMCSA,2017-06-07,41.88999938964844,0.40747402677676625 CMCSA,2017-06-08,40.939998626708984,-2.267846208597013 CMCSA,2017-06-09,40.689998626708984,-0.6106497517977538 CMCSA,2017-06-12,40.970001220703125,0.6881361598531699 CMCSA,2017-06-13,41.220001220703125,0.6102025690779556 CMCSA,2017-06-14,41.09000015258789,-0.31538346498141134 CMCSA,2017-06-15,41.439998626708984,0.8517850397210314 CMCSA,2017-06-16,41.279998779296875,-0.3861000306814355 CMCSA,2017-06-19,41.79999923706055,1.2596910686549334 CMCSA,2017-06-20,40.38999938964844,-3.373205438152216 CMCSA,2017-06-21,40.279998779296875,-0.27234615502310655 CMCSA,2017-06-22,39.939998626708984,-0.8440917648752322 CMCSA,2017-06-23,39.5,-1.101649078211897 CMCSA,2017-06-26,39.59000015258789,0.227848487564275 CMCSA,2017-06-27,39.25,-0.8588031100718929 CMCSA,2017-06-28,39.86000061035156,1.5541416824243592 CMCSA,2017-06-29,38.869998931884766,-2.4836970981121698 CMCSA,2017-06-30,38.91999816894531,0.12863194863514948 CMCSA,2017-07-03,38.36000061035156,-1.438842715672528 CMCSA,2017-07-05,38.709999084472656,0.912404766820174 CMCSA,2017-07-06,38.25,-1.1883210936503796 CMCSA,2017-07-07,38.56999969482422,0.836600509344354 CMCSA,2017-07-10,38.7599983215332,0.49260728082007876 CMCSA,2017-07-11,38.77000045776367,0.02580530614963994 CMCSA,2017-07-12,39.02000045776367,0.6448284680118821 CMCSA,2017-07-13,39.310001373291016,0.7432109485525196 CMCSA,2017-07-14,39.20000076293945,-0.27982855891300895 CMCSA,2017-07-17,39.20000076293945,0.0 CMCSA,2017-07-18,39.18000030517578,-0.051021574934717595 CMCSA,2017-07-19,39.34000015258789,0.4083712255381844 CMCSA,2017-07-20,39.4900016784668,0.38129518377503224 CMCSA,2017-07-21,39.630001068115234,0.3545185710254861 CMCSA,2017-07-24,39.470001220703125,-0.40373414862417967 CMCSA,2017-07-25,39.75,0.709396429281095 CMCSA,2017-07-26,39.349998474121094,-1.0062931468651781 CMCSA,2017-07-27,39.43000030517578,0.203308346015052 CMCSA,2017-07-28,39.52000045776367,0.22825298476114586 CMCSA,2017-07-31,40.45000076293945,2.353239611344904 CMCSA,2017-08-01,40.34000015258789,-0.27194217126528253 CMCSA,2017-08-02,40.0099983215332,-0.8180511398275692 CMCSA,2017-08-03,39.70000076293945,-0.7748002289390543 CMCSA,2017-08-04,39.599998474121094,-0.2518949292104611 CMCSA,2017-08-07,39.61000061035156,0.025257920747145945 CMCSA,2017-08-08,39.91999816894531,0.7826244731557352 CMCSA,2017-08-09,40.630001068115234,1.7785644582575477 CMCSA,2017-08-10,40.72999954223633,0.24611979200652723 CMCSA,2017-08-11,41.11000061035156,0.9329758713136682 CMCSA,2017-08-14,41.900001525878906,1.9216757572326992 CMCSA,2017-08-15,41.5,-0.9546575448973416 CMCSA,2017-08-16,41.2400016784668,-0.626501979598082 CMCSA,2017-08-17,40.27000045776367,-2.35208821829318 CMCSA,2017-08-18,40.52000045776367,0.6208095285775039 CMCSA,2017-08-21,40.79999923706055,0.6910137614354994 CMCSA,2017-08-22,41.349998474121094,1.348037370944244 CMCSA,2017-08-23,40.650001525878906,-1.6928584620874432 CMCSA,2017-08-24,40.13999938964844,-1.2546177542103853 CMCSA,2017-08-25,40.20000076293945,0.14948025461727354 CMCSA,2017-08-28,40.34000015258789,0.3482571815707658 CMCSA,2017-08-29,40.15999984741211,-0.44620799329430083 CMCSA,2017-08-30,40.81999969482422,1.6434259211149937 CMCSA,2017-08-31,40.61000061035156,-0.5144514601730488 CMCSA,2017-09-01,41.060001373291016,1.1081033148882646 CMCSA,2017-09-05,40.66999816894531,-0.9498372900674013 CMCSA,2017-09-06,41.16999816894531,1.2294074809715339 CMCSA,2017-09-07,38.599998474121094,-6.242409057872578 CMCSA,2017-09-08,38.209999084472656,-1.0103611530189793 CMCSA,2017-09-11,37.83000183105469,-0.9944968922346531 CMCSA,2017-09-12,37.900001525878906,0.18503751370890775 CMCSA,2017-09-13,37.959999084472656,0.15830489756782917 CMCSA,2017-09-14,37.599998474121094,-0.9483683325451353 CMCSA,2017-09-15,36.93000030517578,-1.7819100961040002 CMCSA,2017-09-18,37.11000061035156,0.4874094332204759 CMCSA,2017-09-19,37.29999923706055,0.5119876679710478 CMCSA,2017-09-20,37.459999084472656,0.4289540232835565 CMCSA,2017-09-21,37.470001220703125,0.026700844834293136 CMCSA,2017-09-22,38.099998474121094,1.6813376912031774 CMCSA,2017-09-25,37.90999984741211,-0.49868407957558425 CMCSA,2017-09-26,37.810001373291016,-0.26377861916008216 CMCSA,2017-09-27,38.529998779296875,1.9042512030017056 CMCSA,2017-09-28,37.81999969482422,-1.8427176407131318 CMCSA,2017-09-29,38.47999954223633,1.7451080188729762 CMCSA,2017-10-02,37.970001220703125,-1.3253594792105416 CMCSA,2017-10-03,38.29999923706055,0.8691019377094156 CMCSA,2017-10-04,38.59000015258789,0.7571825621519368 CMCSA,2017-10-05,38.349998474121094,-0.6219271249489844 CMCSA,2017-10-06,38.0099983215332,-0.8865714892200782 CMCSA,2017-10-09,37.79999923706055,-0.552483803593562 CMCSA,2017-10-10,37.689998626708984,-0.2910069115655278 CMCSA,2017-10-11,37.41999816894531,-0.7163716306753498 CMCSA,2017-10-12,35.95000076293945,-3.928373805282026 CMCSA,2017-10-13,36.0099983215332,0.16689167543941785 CMCSA,2017-10-16,36.61000061035156,1.66621026599596 CMCSA,2017-10-17,36.470001220703125,-0.3824075042731745 CMCSA,2017-10-18,36.20000076293945,-0.7403357519231379 CMCSA,2017-10-19,36.900001525878906,1.9337037242719957 CMCSA,2017-10-20,37.220001220703125,0.8672078091915392 CMCSA,2017-10-23,36.54999923706055,-1.800112739571591 CMCSA,2017-10-24,36.5,-0.1367968210785886 CMCSA,2017-10-25,36.83000183105469,0.9041146056292915 CMCSA,2017-10-26,36.27000045776367,-1.5205032458587286 CMCSA,2017-10-27,36.790000915527344,1.4336930002777581 CMCSA,2017-10-30,36.5,-0.7882601476232876 CMCSA,2017-10-31,36.029998779296875,-1.287674577268838 CMCSA,2017-11-01,36.08000183105469,0.13878171926706706 CMCSA,2017-11-02,35.150001525878906,-2.577606036525515 CMCSA,2017-11-03,35.68000030517578,1.5078200747919324 CMCSA,2017-11-06,35.540000915527344,-0.39237496763173674 CMCSA,2017-11-07,36.38999938964844,2.3916670011950636 CMCSA,2017-11-08,36.209999084472656,-0.49464223191766354 CMCSA,2017-11-09,36.560001373291016,0.966590162020875 CMCSA,2017-11-10,36.849998474121094,0.7932086705060515 CMCSA,2017-11-13,37.25,1.085485868228231 CMCSA,2017-11-14,36.86000061035156,-1.046978227244133 CMCSA,2017-11-15,37.18000030517578,0.8681489135253795 CMCSA,2017-11-16,37.06999969482422,-0.29585962734983706 CMCSA,2017-11-17,36.15999984741211,-2.4548148230472355 CMCSA,2017-11-20,35.83000183105469,-0.9126051375828226 CMCSA,2017-11-21,36.41999816894531,1.6466545010870304 CMCSA,2017-11-22,36.40999984741211,-0.0274528337064206 CMCSA,2017-11-24,35.869998931884766,-1.4831115566887987 CMCSA,2017-11-27,35.54999923706055,-0.8921095744437557 CMCSA,2017-11-28,36.25,1.9690598536207915 CMCSA,2017-11-29,37.189998626708984,2.593099659886855 CMCSA,2017-11-30,37.540000915527344,0.9411193916178284 CMCSA,2017-12-01,38.43000030517578,2.3708027915372742 CMCSA,2017-12-04,40.31999969482422,4.9180311596143556 CMCSA,2017-12-05,39.52000045776367,-1.9841251069335764 CMCSA,2017-12-06,38.630001068115234,-2.252022721000746 CMCSA,2017-12-07,37.88999938964844,-1.9156139218375223 CMCSA,2017-12-08,37.95000076293945,0.15835675444060282 CMCSA,2017-12-11,38.439998626708984,1.291166940497268 CMCSA,2017-12-12,39.5099983215332,2.783558098466621 CMCSA,2017-12-13,38.58000183105469,-2.3538256896651455 CMCSA,2017-12-14,39.119998931884766,1.399681376882178 CMCSA,2017-12-15,39.709999084472656,1.5081803903297386 CMCSA,2017-12-18,39.540000915527344,-0.4280991510064891 CMCSA,2017-12-19,39.13999938964844,-1.0116376242212621 CMCSA,2017-12-20,39.380001068115234,0.6131877419759846 CMCSA,2017-12-21,40.810001373291016,3.6312855926599052 CMCSA,2017-12-22,40.779998779296875,-0.07351774806304556 CMCSA,2017-12-26,40.81999969482422,0.09808954567123163 CMCSA,2017-12-27,40.40999984741211,-1.0044092368381219 CMCSA,2017-12-28,40.290000915527344,-0.2969535568866144 CMCSA,2017-12-29,40.04999923706055,-0.5956854629266206 CMCSA,2018-01-02,41.06999969482422,2.546817670897261 CMCSA,2018-01-03,40.40999984741211,-1.6070120582330705 CMCSA,2018-01-04,40.66999816894531,0.6434009465848822 CMCSA,2018-01-05,41.040000915527344,0.90976828925593 CMCSA,2018-01-08,40.47999954223633,-1.3645257329395921 CMCSA,2018-01-09,40.61000061035156,0.3211488873155588 CMCSA,2018-01-10,41.09000015258789,1.1819737380500683 CMCSA,2018-01-11,42.599998474121094,3.674855964774437 CMCSA,2018-01-12,42.439998626708984,-0.3755865097256006 CMCSA,2018-01-16,41.81999969482422,-1.4608834871511434 CMCSA,2018-01-17,41.68000030517578,-0.3347665965329094 CMCSA,2018-01-18,41.849998474121094,0.40786508565404667 CMCSA,2018-01-19,42.5,1.5531697719913806 CMCSA,2018-01-22,42.88999938964844,0.9176456227022012 CMCSA,2018-01-23,42.439998626708984,-1.0491974104528956 CMCSA,2018-01-24,42.9900016784668,1.295954452297443 CMCSA,2018-01-25,42.13999938964844,-1.9772092478054448 CMCSA,2018-01-26,42.79999923706055,1.5662075390875163 CMCSA,2018-01-29,41.97999954223633,-1.915887171591768 CMCSA,2018-01-30,42.34000015258789,0.8575526781255949 CMCSA,2018-01-31,42.529998779296875,0.4487449835244517 CMCSA,2018-02-01,41.88999938964844,-1.504818735052449 CMCSA,2018-02-02,41.11000061035156,-1.8620166881397116 CMCSA,2018-02-05,39.20000076293945,-4.646071075297353 CMCSA,2018-02-06,39.66999816894531,1.1989729511694414 CMCSA,2018-02-07,40.150001525878906,1.2099908724204411 CMCSA,2018-02-08,38.189998626708984,-4.881700684137192 CMCSA,2018-02-09,38.56999969482422,0.9950277082478642 CMCSA,2018-02-12,38.540000915527344,-0.07777749425520453 CMCSA,2018-02-13,38.959999084472656,1.0897720782775178 CMCSA,2018-02-14,39.43000030517578,1.2063686646503147 CMCSA,2018-02-15,40.08000183105469,1.6484948537867083 CMCSA,2018-02-16,39.790000915527344,-0.7235551454058187 CMCSA,2018-02-20,39.470001220703125,-0.8042213809031251 CMCSA,2018-02-21,39.0099983215332,-1.165449417135156 CMCSA,2018-02-22,38.79999923706055,-0.5383211830510048 CMCSA,2018-02-23,39.5,1.8041257131542254 CMCSA,2018-02-26,39.58000183105469,0.2025362811511 CMCSA,2018-02-27,36.65999984741211,-7.377468035768331 CMCSA,2018-02-28,36.209999084472656,-1.2274979945784636 CMCSA,2018-03-01,36.540000915527344,0.911355535483005 CMCSA,2018-03-02,36.4900016784668,-0.13683425234753965 CMCSA,2018-03-05,36.779998779296875,0.7947303027974639 CMCSA,2018-03-06,36.869998931884766,0.24469862853435664 CMCSA,2018-03-07,36.119998931884766,-2.0341741842346717 CMCSA,2018-03-08,36.880001068115234,2.1041034294150496 CMCSA,2018-03-09,37.130001068115234,0.6778741669184463 CMCSA,2018-03-12,36.959999084472656,-0.4578561237601586 CMCSA,2018-03-13,36.43000030517578,-1.4339794167352538 CMCSA,2018-03-14,36.02000045776367,-1.1254456326585838 CMCSA,2018-03-15,36.150001525878906,0.36091356597196533 CMCSA,2018-03-16,35.83000183105469,-0.8851996716933486 CMCSA,2018-03-19,35.29999923706055,-1.479214532260431 CMCSA,2018-03-20,34.56999969482422,-2.067987416469741 CMCSA,2018-03-21,34.4900016784668,-0.23140878525781394 CMCSA,2018-03-22,33.22999954223633,-3.653238837089212 CMCSA,2018-03-23,33.16999816894531,-0.1805638703508028 CMCSA,2018-03-26,33.540000915527344,1.1154741242296318 CMCSA,2018-03-27,32.9900016784668,-1.6398307157049707 CMCSA,2018-03-28,33.279998779296875,0.8790454261157654 CMCSA,2018-03-29,34.16999816894531,2.674277110256673 CMCSA,2018-04-02,33.52000045776367,-1.9022468422968064 CMCSA,2018-04-03,33.470001220703125,-0.14916239969491318 CMCSA,2018-04-04,34.310001373291016,2.5097105525897057 CMCSA,2018-04-05,34.599998474121094,0.8452261417157159 CMCSA,2018-04-06,34.119998931884766,-1.387281975157717 CMCSA,2018-04-09,33.95000076293945,-0.49823614966896246 CMCSA,2018-04-10,33.86000061035156,-0.265096172504764 CMCSA,2018-04-11,33.560001373291016,-0.8859989121466016 CMCSA,2018-04-12,33.130001068115234,-1.2812881036351809 CMCSA,2018-04-13,33.02000045776367,-0.3320271862515267 CMCSA,2018-04-16,33.529998779296875,1.544513369058098 CMCSA,2018-04-17,33.27000045776367,-0.775420014908379 CMCSA,2018-04-18,33.27000045776367,0.0 CMCSA,2018-04-19,33.47999954223633,0.6311965181342583 CMCSA,2018-04-20,33.209999084472656,-0.8064529912046647 CMCSA,2018-04-23,33.869998931884766,1.987352802188691 CMCSA,2018-04-24,33.349998474121094,-1.5352833603846094 CMCSA,2018-04-25,34.2599983215332,2.728635349468611 CMCSA,2018-04-26,33.33000183105469,-2.7145257911293963 CMCSA,2018-04-27,31.809999465942383,-4.560462891112316 CMCSA,2018-04-30,31.389999389648438,-1.3203397778853154 CMCSA,2018-05-01,32.060001373291016,2.134444079866804 CMCSA,2018-05-02,31.299999237060547,-2.370561770666735 CMCSA,2018-05-03,31.010000228881836,-0.9265144257107227 CMCSA,2018-05-04,31.959999084472656,3.0635241811640457 CMCSA,2018-05-07,32.38999938964844,1.345432783146383 CMCSA,2018-05-08,30.59000015258789,-5.557268511822855 CMCSA,2018-05-09,30.729999542236328,0.45766390634225385 CMCSA,2018-05-10,31.559999465942383,2.7009434951838385 CMCSA,2018-05-11,31.899999618530273,1.0773135562147207 CMCSA,2018-05-14,32.13999938964844,0.7523503886776028 CMCSA,2018-05-15,32.0099983215332,-0.40448372925950826 CMCSA,2018-05-16,32.54999923706055,1.6869757695803456 CMCSA,2018-05-17,32.40999984741211,-0.43010566184296106 CMCSA,2018-05-18,32.720001220703125,0.9564991507266862 CMCSA,2018-05-21,32.34000015258789,-1.1613724142369386 CMCSA,2018-05-22,32.5099983215332,0.5256591470105709 CMCSA,2018-05-23,31.8799991607666,-1.9378627908120172 CMCSA,2018-05-24,31.6299991607666,-0.7841907358255629 CMCSA,2018-05-25,31.75,0.37938932158507743 CMCSA,2018-05-29,31.510000228881836,-0.7559047909233563 CMCSA,2018-05-30,31.479999542236328,-0.09521004896092533 CMCSA,2018-05-31,31.18000030517578,-0.9529836131606073 CMCSA,2018-06-01,31.260000228881836,0.25657448018938656 CMCSA,2018-06-04,31.290000915527344,0.09597148568729619 CMCSA,2018-06-05,31.079999923706055,-0.6711440897308463 CMCSA,2018-06-06,32.27000045776367,3.8288305565597813 CMCSA,2018-06-07,32.0,-0.8366918312166072 CMCSA,2018-06-08,32.08000183105469,0.25000572204589844 CMCSA,2018-06-11,32.0,-0.24938225214576892 CMCSA,2018-06-12,32.380001068115234,1.1875033378601074 CMCSA,2018-06-13,32.31999969482422,-0.18530380269227154 CMCSA,2018-06-14,33.81999969482422,4.641089152733535 CMCSA,2018-06-15,33.880001068115234,0.177413878865873 CMCSA,2018-06-18,32.58000183105469,-3.8370696460337084 CMCSA,2018-06-19,32.810001373291016,0.7059531286370158 CMCSA,2018-06-20,33.38999938964844,1.7677476137796466 CMCSA,2018-06-21,32.790000915527344,-1.7969406561507917 CMCSA,2018-06-22,33.810001373291016,3.110705792266888 CMCSA,2018-06-25,33.119998931884766,-2.040823464595698 CMCSA,2018-06-26,32.779998779296875,-1.026570542128158 CMCSA,2018-06-27,32.290000915527344,-1.4948074497153518 CMCSA,2018-06-28,32.630001068115234,1.0529580147035311 CMCSA,2018-06-29,32.810001373291016,0.5516405126681834 CMCSA,2018-07-02,33.16999816894531,1.0972166430549102 CMCSA,2018-07-03,33.09000015258789,-0.2411758238573536 CMCSA,2018-07-05,33.119998931884766,0.0906581419115815 CMCSA,2018-07-06,33.58000183105469,1.3888976872130199 CMCSA,2018-07-09,33.560001373291016,-0.059560621420740034 CMCSA,2018-07-10,33.34000015258789,-0.6555459228264948 CMCSA,2018-07-11,33.77000045776367,1.2897429610311706 CMCSA,2018-07-12,34.54999923706055,2.309738728823607 CMCSA,2018-07-13,34.70000076293945,0.43415782689224525 CMCSA,2018-07-16,34.970001220703125,0.7780992848047452 CMCSA,2018-07-17,34.27000045776367,-2.00171786818536 CMCSA,2018-07-18,34.040000915527344,-0.6711395948762577 CMCSA,2018-07-19,34.90999984741211,2.5558134796874077 CMCSA,2018-07-20,34.29999923706055,-1.7473520854133784 CMCSA,2018-07-23,34.16999816894531,-0.37901186882468574 CMCSA,2018-07-24,33.38999938964844,-2.2827006763077917 CMCSA,2018-07-25,33.41999816894531,0.08984360540651437 CMCSA,2018-07-26,34.75,3.9796585994147593 CMCSA,2018-07-27,35.08000183105469,0.9496455569919071 CMCSA,2018-07-30,35.459999084472656,1.0832304264065673 CMCSA,2018-07-31,35.779998779296875,0.9024244305870344 CMCSA,2018-08-01,35.400001525878906,-1.0620381955905644 CMCSA,2018-08-02,34.63999938964844,-2.146898597376823 CMCSA,2018-08-03,35.40999984741211,2.2228651019946977 CMCSA,2018-08-06,35.31999969482422,-0.2541659219873371 CMCSA,2018-08-07,35.400001525878906,0.22650575239504533 CMCSA,2018-08-08,35.04999923706055,-0.9887069879431887 CMCSA,2018-08-09,35.4900016784668,1.255356493534543 CMCSA,2018-08-10,35.08000183105469,-1.1552545168259987 CMCSA,2018-08-13,35.040000915527344,-0.11402768939405838 CMCSA,2018-08-14,35.38999938964844,0.9988540667132284 CMCSA,2018-08-15,34.970001220703125,-1.1867707719377951 CMCSA,2018-08-16,35.65999984741211,1.97311582105546 CMCSA,2018-08-17,35.599998474121094,-0.16825960052652134 CMCSA,2018-08-20,35.43000030517578,-0.47752296694307805 CMCSA,2018-08-21,35.7400016784668,0.8749685876963786 CMCSA,2018-08-22,35.47999954223633,-0.7274821601005121 CMCSA,2018-08-23,35.310001373291016,-0.47913802462974386 CMCSA,2018-08-24,36.5,3.3701460788079007 CMCSA,2018-08-27,36.43000030517578,-0.1917799858197733 CMCSA,2018-08-28,36.349998474121094,-0.21960425579058418 CMCSA,2018-08-29,36.75,1.100416898679324 CMCSA,2018-08-30,36.68000030517578,-0.19047536006590038 CMCSA,2018-08-31,36.9900016784668,0.8451509561390846 CMCSA,2018-09-04,36.380001068115234,-1.64909592503929 CMCSA,2018-09-05,36.279998779296875,-0.2748825890112605 CMCSA,2018-09-06,35.91999816894531,-0.9922839648963677 CMCSA,2018-09-07,36.16999816894531,0.6959911267928165 CMCSA,2018-09-10,36.36000061035156,0.5253039840333207 CMCSA,2018-09-11,36.29999923706055,-0.16502027580805878 CMCSA,2018-09-12,36.09000015258789,-0.5785098867392202 CMCSA,2018-09-13,37.040000915527344,2.632310221454337 CMCSA,2018-09-14,36.959999084472656,-0.2159876594958421 CMCSA,2018-09-17,36.959999084472656,0.0 CMCSA,2018-09-18,37.7400016784668,2.1103966810481545 CMCSA,2018-09-19,37.31999969482422,-1.1128827900455995 CMCSA,2018-09-20,37.810001373291016,1.3129734257065317 CMCSA,2018-09-21,37.900001525878906,0.23803266151549707 CMCSA,2018-09-24,35.630001068115234,-5.989446876970883 CMCSA,2018-09-25,35.400001525878906,-0.6455221311855386 CMCSA,2018-09-26,35.369998931884766,-0.08475308672574178 CMCSA,2018-09-27,35.220001220703125,-0.424081752081773 CMCSA,2018-09-28,35.40999984741211,0.539462294502413 CMCSA,2018-10-01,35.52000045776367,0.31064843497761174 CMCSA,2018-10-02,35.70000076293945,0.5067576093919834 CMCSA,2018-10-03,35.189998626708984,-1.4285773818803582 CMCSA,2018-10-04,35.209999084472656,0.056835630986618035 CMCSA,2018-10-05,34.560001373291016,-1.8460600059154397 CMCSA,2018-10-08,35.18000030517578,1.7939783195839665 CMCSA,2018-10-09,35.439998626708984,0.7390515044849222 CMCSA,2018-10-10,34.279998779296875,-3.2731373937974317 CMCSA,2018-10-11,33.66999816894531,-1.7794650877291374 CMCSA,2018-10-12,34.619998931884766,2.8215052408754326 CMCSA,2018-10-15,35.09000015258789,1.3576003327667951 CMCSA,2018-10-16,36.0,2.593330987332565 CMCSA,2018-10-17,36.400001525878906,1.1111153496636383 CMCSA,2018-10-18,35.939998626708984,-1.2637441755129597 CMCSA,2018-10-19,35.97999954223633,0.1112991570834776 CMCSA,2018-10-22,35.75,-0.6392427603183704 CMCSA,2018-10-23,35.650001525878906,-0.279716011527531 CMCSA,2018-10-24,34.119998931884766,-4.2917321977770095 CMCSA,2018-10-25,35.84000015258789,5.0410353884736026 CMCSA,2018-10-26,35.2400016784668,-1.6741028782550682 CMCSA,2018-10-29,35.9900016784668,2.1282632357485953 CMCSA,2018-10-30,37.709999084472656,4.77909787660542 CMCSA,2018-10-31,38.13999938964844,1.1402819295024402 CMCSA,2018-11-01,37.95000076293945,-0.4981610638424727 CMCSA,2018-11-02,37.65999984741211,-0.7641657699531512 CMCSA,2018-11-05,38.02000045776367,0.9559230265804075 CMCSA,2018-11-06,37.72999954223633,-0.7627588428082865 CMCSA,2018-11-07,38.29999923706055,1.5107333732833572 CMCSA,2018-11-08,38.29999923706055,0.0 CMCSA,2018-11-09,38.34000015258789,0.10444103478894906 CMCSA,2018-11-12,38.0,-0.886802689709798 CMCSA,2018-11-13,37.720001220703125,-0.7368388928865155 CMCSA,2018-11-14,38.290000915527344,1.5111338186048817 CMCSA,2018-11-15,38.4900016784668,0.5223315700114028 CMCSA,2018-11-16,38.59000015258789,0.2598037665896946 CMCSA,2018-11-19,38.18000030517578,-1.0624510126741038 CMCSA,2018-11-20,36.7599983215332,-3.719229890760578 CMCSA,2018-11-21,37.5099983215332,2.04026124658625 CMCSA,2018-11-23,37.38999938964844,-0.3199118561833636 CMCSA,2018-11-26,37.77000045776367,1.0163173958768201 CMCSA,2018-11-27,38.36000061035156,1.5620866969479064 CMCSA,2018-11-28,39.060001373291016,1.8248194781064653 CMCSA,2018-11-29,39.41999816894531,0.9216507501212279 CMCSA,2018-11-30,39.0099983215332,-1.0400808382966975 CMCSA,2018-12-03,39.150001525878906,0.35889056746876147 CMCSA,2018-12-04,37.689998626708984,-3.7292537478059384 CMCSA,2018-12-06,37.880001068115234,0.5041189926486389 CMCSA,2018-12-07,37.40999984741211,-1.2407634832374392 CMCSA,2018-12-10,37.349998474121094,-0.16038859539093675 CMCSA,2018-12-11,36.84000015258789,-1.365457409286286 CMCSA,2018-12-12,36.97999954223633,0.3800200571894008 CMCSA,2018-12-13,36.7599983215332,-0.5949194792494561 CMCSA,2018-12-14,36.34000015258789,-1.1425413169817489 CMCSA,2018-12-17,36.209999084472656,-0.3577354638672925 CMCSA,2018-12-18,35.650001525878906,-1.5465274033488852 CMCSA,2018-12-19,35.189998626708984,-1.2903306577308205 CMCSA,2018-12-20,34.619998931884766,-1.6197775421099125 CMCSA,2018-12-21,33.75,-2.512995259175188 CMCSA,2018-12-24,33.06999969482422,-2.0148157190393534 CMCSA,2018-12-26,34.13999938964844,3.235560038398444 CMCSA,2018-12-27,34.470001220703125,0.9666134650100355 CMCSA,2018-12-28,34.349998474121094,-0.34813676336615806 CMCSA,2018-12-31,34.04999923706055,-0.8733602631352699 CMCSA,2019-01-02,34.369998931884766,0.9397935447702732 CMCSA,2019-01-03,34.63999938964844,0.7855701662917269 CMCSA,2019-01-04,35.810001373291016,3.3776039383886847 CMCSA,2019-01-07,35.43000030517578,-1.0611590436817475 CMCSA,2019-01-08,35.720001220703125,0.8185179594395242 CMCSA,2019-01-09,36.060001373291016,0.9518480990163836 CMCSA,2019-01-10,35.81999969482422,-0.6655620336292078 CMCSA,2019-01-11,35.630001068115234,-0.530426098067327 CMCSA,2019-01-14,35.77000045776367,0.39292558364170116 CMCSA,2019-01-15,35.83000183105469,0.16774216528698815 CMCSA,2019-01-16,35.900001525878906,0.19536614916817463 CMCSA,2019-01-17,35.90999984741211,0.027850476624613485 CMCSA,2019-01-18,36.209999084472656,0.8354197670155772 CMCSA,2019-01-22,34.970001220703125,-3.424462565924946 CMCSA,2019-01-23,36.88999938964844,5.4904149325812 CMCSA,2019-01-24,36.2400016784668,-1.7619889453401094 CMCSA,2019-01-25,35.779998779296875,-1.2693236144170728 CMCSA,2019-01-28,35.369998931884766,-1.145891172163327 CMCSA,2019-01-29,36.08000183105469,2.0073591196234863 CMCSA,2019-01-30,35.43000030517578,-1.801556244155833 CMCSA,2019-01-31,36.56999969482422,3.217610442644858 CMCSA,2019-02-01,36.790000915527344,0.6015893424638596 CMCSA,2019-02-04,36.77000045776367,-0.05436384144048567 CMCSA,2019-02-05,37.150001525878906,1.0334540750189136 CMCSA,2019-02-06,37.16999816894531,0.05382676243628204 CMCSA,2019-02-07,37.68000030517578,1.3720800682109457 CMCSA,2019-02-08,37.599998474121094,-0.21231908282043355 CMCSA,2019-02-11,37.0,-1.5957406874206548 CMCSA,2019-02-12,37.2400016784668,0.6486531850453892 CMCSA,2019-02-13,37.029998779296875,-0.5639175341158764 CMCSA,2019-02-14,37.2599983215332,0.6211167967008269 CMCSA,2019-02-15,37.77000045776367,1.3687658593793506 CMCSA,2019-02-19,37.54999923706055,-0.5824760869387324 CMCSA,2019-02-20,37.790000915527344,0.6391522858672172 CMCSA,2019-02-21,38.470001220703125,1.7994185993691847 CMCSA,2019-02-22,38.61000061035156,0.3639183395011125 CMCSA,2019-02-25,38.56999969482422,-0.10360247318053073 CMCSA,2019-02-26,38.79999923706055,0.5963172000418515 CMCSA,2019-02-27,38.529998779296875,-0.6958774821463787 CMCSA,2019-02-28,38.66999816894531,0.3633516586656782 CMCSA,2019-03-01,39.099998474121094,1.111973947599254 CMCSA,2019-03-04,38.72999954223633,-0.9462888652787438 CMCSA,2019-03-05,38.720001220703125,-0.025815444491028572 CMCSA,2019-03-06,38.61000061035156,-0.28409247645567737 CMCSA,2019-03-07,38.380001068115234,-0.5956994006746097 CMCSA,2019-03-08,38.189998626708984,-0.49505585231496285 CMCSA,2019-03-11,39.16999816894531,2.5661156781266348 CMCSA,2019-03-12,39.4900016784668,0.8169607466951279 CMCSA,2019-03-13,39.560001373291016,0.17725928551273196 CMCSA,2019-03-14,39.869998931884766,0.7836136193944743 CMCSA,2019-03-15,40.470001220703125,1.504896676429368 CMCSA,2019-03-18,39.91999816894531,-1.3590388810674092 CMCSA,2019-03-19,39.779998779296875,-0.3506998899547753 CMCSA,2019-03-20,39.470001220703125,-0.779279960046364 CMCSA,2019-03-21,40.04999923706055,1.4694654127682005 CMCSA,2019-03-22,39.459999084472656,-1.473158960866916 CMCSA,2019-03-25,39.18000030517578,-0.709576243774046 CMCSA,2019-03-26,39.630001068115234,1.148547114431775 CMCSA,2019-03-27,40.209999084472656,1.463532679094648 CMCSA,2019-03-28,40.41999816894531,0.5222558797663535 CMCSA,2019-03-29,39.97999954223633,-1.088566666603752 CMCSA,2019-04-01,40.310001373291016,0.8254172957307349 CMCSA,2019-04-02,40.02000045776367,-0.7194267071384819 CMCSA,2019-04-03,40.27000045776367,0.6246876490265008 CMCSA,2019-04-04,40.40999984741211,0.34765182035514375 CMCSA,2019-04-05,40.41999816894531,0.02474219641415143 CMCSA,2019-04-08,40.709999084472656,0.7174688982300559 CMCSA,2019-04-09,41.040000915527344,0.8106161593615768 CMCSA,2019-04-10,41.08000183105469,0.09746811558235535 CMCSA,2019-04-11,41.040000915527344,-0.09737320775167202 CMCSA,2019-04-12,41.29999923706055,0.633524161143062 CMCSA,2019-04-15,41.779998779296875,1.1622265159888956 CMCSA,2019-04-16,41.970001220703125,0.45476890128681724 CMCSA,2019-04-17,42.56999969482422,1.429588888896971 CMCSA,2019-04-18,42.43000030517578,-0.32886866490970945 CMCSA,2019-04-22,42.0,-1.013434603070995 CMCSA,2019-04-23,41.9900016784668,-0.02380552746000797 CMCSA,2019-04-24,41.849998474121094,-0.33342033519732084 CMCSA,2019-04-25,42.93000030517578,2.580649630662557 CMCSA,2019-04-26,43.08000183105469,0.34940956164126735 CMCSA,2019-04-29,43.45000076293945,0.8588647078887623 CMCSA,2019-04-30,43.529998779296875,0.18411510921227947 CMCSA,2019-05-01,43.41999816894531,-0.2527006970739487 CMCSA,2019-05-02,42.650001525878906,-1.7733686677516292 CMCSA,2019-05-03,43.290000915527344,1.5005846817147228 CMCSA,2019-05-06,43.29999923706055,0.02309614534938831 CMCSA,2019-05-07,42.7599983215332,-1.2471153003281277 CMCSA,2019-05-08,42.54999923706055,-0.4911110680911879 CMCSA,2019-05-09,42.91999816894531,0.8695627227238711 CMCSA,2019-05-10,43.150001525878906,0.5358885525303059 CMCSA,2019-05-13,42.279998779296875,-2.0162287736195217 CMCSA,2019-05-14,42.90999984741211,1.4900687944762403 CMCSA,2019-05-15,42.4900016784668,-0.9787885584684797 CMCSA,2019-05-16,43.189998626708984,1.6474392106153646 CMCSA,2019-05-17,43.540000915527344,0.8103780966594254 CMCSA,2019-05-20,42.779998779296875,-1.7455262293286644 CMCSA,2019-05-21,43.290000915527344,1.1921508900960553 CMCSA,2019-05-22,43.29999923706055,0.02309614534938831 CMCSA,2019-05-23,42.72999954223633,-1.3163965470381678 CMCSA,2019-05-24,42.66999816894531,-0.1404197845396804 CMCSA,2019-05-28,42.470001220703125,-0.4687062498815453 CMCSA,2019-05-29,41.91999816894531,-1.2950389355997904 CMCSA,2019-05-30,41.7400016784668,-0.429380959782244 CMCSA,2019-05-31,41.0,-1.7728836816232274 CMCSA,2019-06-03,40.959999084472656,-0.0975632086032796 CMCSA,2019-06-04,41.400001525878906,1.074224734475271 CMCSA,2019-06-05,41.29999923706055,-0.24155141336371644 CMCSA,2019-06-06,41.150001525878906,-0.36319059068418147 CMCSA,2019-06-07,41.47999954223633,0.801939256672668 CMCSA,2019-06-10,41.290000915527344,-0.4580487676127398 CMCSA,2019-06-11,41.220001220703125,-0.1695318316108252 CMCSA,2019-06-12,41.45000076293945,0.5579804352863649 CMCSA,2019-06-13,41.689998626708984,0.5790056920435882 CMCSA,2019-06-14,42.310001373291016,1.487173823471477 CMCSA,2019-06-17,42.560001373291016,0.5908768420835209 CMCSA,2019-06-18,43.25,1.62123732247339 CMCSA,2019-06-19,43.13999938964844,-0.25433667133308857 CMCSA,2019-06-20,43.68000030517578,1.251740665663803 CMCSA,2019-06-21,43.560001373291016,-0.2747228274871283 CMCSA,2019-06-24,43.599998474121094,0.0918207060815357 CMCSA,2019-06-25,42.75,-1.9495378529098217 CMCSA,2019-06-26,42.11000061035156,-1.497074595668857 CMCSA,2019-06-27,42.0,-0.2612220583167679 CMCSA,2019-06-28,42.279998779296875,0.6666637602306569 CMCSA,2019-07-01,42.709999084472656,1.0170300794482001 CMCSA,2019-07-02,42.88999938964844,0.4214476914873533 CMCSA,2019-07-03,43.31999969482422,1.0025654261948125 CMCSA,2019-07-05,43.279998779296875,-0.09233821747262061 CMCSA,2019-07-08,42.630001068115234,-1.5018431827973355 CMCSA,2019-07-09,42.97999954223633,0.8210144624717586 CMCSA,2019-07-10,43.790000915527344,1.8846007024616807 CMCSA,2019-07-11,44.08000183105469,0.6622537325056577 CMCSA,2019-07-12,44.63999938964844,1.2704118315149948 CMCSA,2019-07-15,44.720001220703125,0.17921557380944364 CMCSA,2019-07-16,45.09000015258789,0.8273678930792894 CMCSA,2019-07-17,44.43000030517578,-1.4637388449292965 CMCSA,2019-07-18,44.560001373291016,0.2925974954361976 CMCSA,2019-07-19,44.060001373291016,-1.1220825506969012 CMCSA,2019-07-22,43.849998474121094,-0.47662935230234904 CMCSA,2019-07-23,44.31999969482422,1.0718386249899403 CMCSA,2019-07-24,44.869998931884766,1.2409730163531085 CMCSA,2019-07-25,44.61000061035156,-0.5794480225593368 CMCSA,2019-07-26,44.630001068115234,0.04483402261830083 CMCSA,2019-07-29,44.22999954223633,-0.8962615198427115 CMCSA,2019-07-30,44.08000183105469,-0.33913116150590117 CMCSA,2019-07-31,43.16999816894531,-2.0644365342749826 CMCSA,2019-08-01,42.880001068115234,-0.6717561110268666 CMCSA,2019-08-02,42.650001525878906,-0.5363795161081542 CMCSA,2019-08-05,41.61000061035156,-2.438454579881544 CMCSA,2019-08-06,42.06999969482422,1.105501268265341 CMCSA,2019-08-07,41.72999954223633,-0.8081772166728118 CMCSA,2019-08-08,42.65999984741211,2.2286132647437507 CMCSA,2019-08-09,42.93000030517578,0.6329124677201481 CMCSA,2019-08-12,42.459999084472656,-1.0948083330119651 CMCSA,2019-08-13,43.459999084472656,2.355157846354494 CMCSA,2019-08-14,42.369998931884766,-2.5080537863548247 CMCSA,2019-08-15,42.349998474121094,-0.047204291403979415 CMCSA,2019-08-16,43.18000030517578,1.959862717732741 CMCSA,2019-08-19,44.0,1.8990266072923756 CMCSA,2019-08-20,43.939998626708984,-0.13636675747957794 CMCSA,2019-08-21,44.11000061035156,0.38689574182015907 CMCSA,2019-08-22,43.77000045776367,-0.7708006073074092 CMCSA,2019-08-23,42.43000030517578,-3.0614579359690364 CMCSA,2019-08-26,43.349998474121094,2.1682728313181077 CMCSA,2019-08-27,43.599998474121094,0.5767012890421253 CMCSA,2019-08-28,43.77000045776367,0.38991282016553885 CMCSA,2019-08-29,44.16999816894531,0.9138627073299377 CMCSA,2019-08-30,44.2599983215332,0.20375856083048038 CMCSA,2019-09-03,43.880001068115234,-0.8585568635981922 CMCSA,2019-09-04,45.52000045776367,3.7374643339289193 CMCSA,2019-09-05,46.40999984741211,1.955183173766084 CMCSA,2019-09-06,46.349998474121094,-0.12928544168991918 CMCSA,2019-09-09,46.41999816894531,0.15102415777490386 CMCSA,2019-09-10,46.45000076293945,0.06463290645757347 CMCSA,2019-09-11,46.400001525878906,-0.10764098221595075 CMCSA,2019-09-12,46.970001220703125,1.228447577757752 CMCSA,2019-09-13,46.880001068115234,-0.19161198690414993 CMCSA,2019-09-16,46.27000045776367,-1.301195811547129 CMCSA,2019-09-17,46.66999816894531,0.8644860756955586 CMCSA,2019-09-18,46.939998626708984,0.5785311085427347 CMCSA,2019-09-19,46.68000030517578,-0.5538950343838778 CMCSA,2019-09-20,46.36000061035156,-0.6855177650646582 CMCSA,2019-09-23,46.220001220703125,-0.30198314884658517 CMCSA,2019-09-24,45.709999084472656,-1.1034230263110123 CMCSA,2019-09-25,45.83000183105469,0.26253062565209095 CMCSA,2019-09-26,44.900001525878906,-2.029239074883926 CMCSA,2019-09-27,44.810001373291016,-0.20044576732590746 CMCSA,2019-09-30,45.08000183105469,0.60254507808295 CMCSA,2019-10-01,44.52000045776367,-1.2422390207296852 CMCSA,2019-10-02,44.04999923706055,-1.0557080320540813 CMCSA,2019-10-03,44.060001373291016,0.022706325547572348 CMCSA,2019-10-04,44.709999084472656,1.4752557669588828 CMCSA,2019-10-07,44.59000015258789,-0.2683939484276143 CMCSA,2019-10-08,44.11000061035156,-1.0764735155724625 CMCSA,2019-10-09,44.380001068115234,0.6121071276981693 CMCSA,2019-10-10,44.5,0.27038965524266434 CMCSA,2019-10-11,45.54999923706055,2.3595488473270754 CMCSA,2019-10-14,45.22999954223633,-0.7025240399210819 CMCSA,2019-10-15,45.66999816894531,0.9728026335664941 CMCSA,2019-10-16,45.599998474121094,-0.15327282161315958 CMCSA,2019-10-17,45.93000030517578,0.7236882502133613 CMCSA,2019-10-18,45.56999969482422,-0.7838027606348441 CMCSA,2019-10-21,46.08000183105469,1.1191620356503895 CMCSA,2019-10-22,45.77000045776367,-0.6727460090552695 CMCSA,2019-10-23,45.720001220703125,-0.10924019349024539 CMCSA,2019-10-24,44.84000015258789,-1.924761689894161 CMCSA,2019-10-25,45.650001525878906,1.806425893252972 CMCSA,2019-10-28,45.439998626708984,-0.4600282412934198 CMCSA,2019-10-29,45.349998474121094,-0.19806372206839784 CMCSA,2019-10-30,44.689998626708984,-1.4553470112876332 CMCSA,2019-10-31,44.81999969482422,0.2908952161782885 CMCSA,2019-11-01,44.75,-0.1561795968336499 CMCSA,2019-11-04,43.88999938964844,-1.9217890734113174 CMCSA,2019-11-05,44.279998779296875,0.8885837208291614 CMCSA,2019-11-06,44.220001220703125,-0.13549584518462998 CMCSA,2019-11-07,44.70000076293945,1.0854806173356657 CMCSA,2019-11-08,45.189998626708984,1.0961920702600603 CMCSA,2019-11-11,45.25,0.13277578029300408 CMCSA,2019-11-12,45.22999954223633,-0.04419990666004736 CMCSA,2019-11-13,45.20000076293945,-0.06632496042556779 CMCSA,2019-11-14,45.45000076293945,0.5530973357969149 CMCSA,2019-11-15,44.560001373291016,-1.958194443803296 CMCSA,2019-11-18,44.61000061035156,0.11220654290760024 CMCSA,2019-11-19,44.810001373291016,0.44833167496760584 CMCSA,2019-11-20,44.220001220703125,-1.3166706862445254 CMCSA,2019-11-21,44.36000061035156,0.31659743506042837 CMCSA,2019-11-22,44.79999923706055,0.991881471269207 CMCSA,2019-11-25,43.349998474121094,-3.236608900966109 CMCSA,2019-11-26,43.54999923706055,0.46136279118635937 CMCSA,2019-11-27,44.41999816894531,1.9977013711274694 CMCSA,2019-11-29,44.150001525878906,-0.6078267766682743 CMCSA,2019-12-02,43.630001068115234,-1.1778039406383 CMCSA,2019-12-03,43.650001525878906,0.045841066408525144 CMCSA,2019-12-04,43.5099983215332,-0.3207404340242692 CMCSA,2019-12-05,44.040000915527344,1.2181167879564025 CMCSA,2019-12-06,44.2400016784668,0.4541343296587952 CMCSA,2019-12-09,43.88999938964844,-0.7911443841303378 CMCSA,2019-12-10,42.77000045776367,-2.551831732649601 CMCSA,2019-12-11,42.06999969482422,-1.6366629774313912 CMCSA,2019-12-12,43.0099983215332,2.2343680378600794 CMCSA,2019-12-13,43.58000183105469,1.3252814037802763 CMCSA,2019-12-16,43.529998779296875,-0.11473852605986545 CMCSA,2019-12-17,43.38999938964844,-0.3216158823211912 CMCSA,2019-12-18,43.189998626708984,-0.460937464283917 CMCSA,2019-12-19,43.63999938964844,1.0419096486406598 CMCSA,2019-12-20,44.09000015258789,1.0311658323400419 CMCSA,2019-12-23,44.099998474121094,0.02267707302925359 CMCSA,2019-12-24,44.529998779296875,0.9750574150883873 CMCSA,2019-12-26,44.970001220703125,0.9881034212172901 CMCSA,2019-12-27,45.099998474121094,0.2890754945279461 CMCSA,2019-12-30,45.18000030517578,0.17738765800756617 CMCSA,2019-12-31,44.970001220703125,-0.4648054073797758 CMCSA,2020-01-02,45.369998931884766,0.8894767630059475 CMCSA,2020-01-03,45.0099983215332,-0.7934772290650538 CMCSA,2020-01-06,44.66999816894531,-0.7553880588021089 CMCSA,2020-01-07,44.93000030517578,0.5820509220688219 CMCSA,2020-01-08,45.38999938964844,1.0238127784291784 CMCSA,2020-01-09,45.5099983215332,0.26437306344651024 CMCSA,2020-01-10,44.97999954223633,-1.164576574036269 CMCSA,2020-01-13,45.79999923706055,1.8230317989537559 CMCSA,2020-01-14,46.029998779296875,0.5021824149949339 CMCSA,2020-01-15,46.279998779296875,0.5431240639364177 CMCSA,2020-01-16,46.869998931884766,1.2748491100907922 CMCSA,2020-01-17,47.5,1.3441456848138689 CMCSA,2020-01-21,47.29999923706055,-0.421054237767271 CMCSA,2020-01-22,47.439998626708984,0.29598180107104355 CMCSA,2020-01-23,45.650001525878906,-3.7731811818019323 CMCSA,2020-01-24,44.59000015258789,-2.3220182647531895 CMCSA,2020-01-27,44.0,-1.3231669669632184 CMCSA,2020-01-28,44.040000915527344,0.09091117165305196 CMCSA,2020-01-29,43.31999969482422,-1.63488012201487 CMCSA,2020-01-30,44.13999938964844,1.8928894289031772 CMCSA,2020-01-31,43.189998626708984,-2.1522446218298907 CMCSA,2020-02-03,42.65999984741211,-1.2271331237531435 CMCSA,2020-02-04,44.279998779296875,3.797465864227001 CMCSA,2020-02-05,44.59000015258789,0.7000934549166171 CMCSA,2020-02-06,44.599998474121094,0.02242278873960668 CMCSA,2020-02-07,44.7400016784668,0.3139085406627107 CMCSA,2020-02-10,44.65999984741211,-0.17881499341381168 CMCSA,2020-02-11,44.790000915527344,0.29109061477698983 CMCSA,2020-02-12,46.02000045776367,2.746147615750383 CMCSA,2020-02-13,46.06999969482422,0.10864675480921626 CMCSA,2020-02-14,46.09000015258789,0.043413192741814655 CMCSA,2020-02-18,46.150001525878906,0.1301830616020183 CMCSA,2020-02-19,45.970001220703125,-0.3900331510820143 CMCSA,2020-02-20,46.02000045776367,0.10876492436990848 CMCSA,2020-02-21,45.81999969482422,-0.43459530845292305 CMCSA,2020-02-24,44.599998474121094,-2.6625954361168103 CMCSA,2020-02-25,43.16999816894531,-3.2062788208513715 CMCSA,2020-02-26,42.220001220703125,-2.200595294269847 CMCSA,2020-02-27,41.04999923706055,-2.771203102355313 CMCSA,2020-02-28,40.43000030517578,-1.510350653855852 CMCSA,2020-03-02,42.52000045776367,5.169428980489843 CMCSA,2020-03-03,41.439998626708984,-2.5399854643169295 CMCSA,2020-03-04,42.5,2.5579184566087765 CMCSA,2020-03-05,40.77000045776367,-4.070587158203121 CMCSA,2020-03-06,40.369998931884766,-0.9811172955303094 CMCSA,2020-03-09,37.880001068115234,-6.167941366485641 CMCSA,2020-03-10,39.099998474121094,3.2206899989577042 CMCSA,2020-03-11,37.90999984741211,-3.0434748673880407 CMCSA,2020-03-12,34.939998626708984,-7.834347751668136 CMCSA,2020-03-13,39.33000183105469,12.564405772442932 CMCSA,2020-03-16,36.040000915527344,-8.365117626131369 CMCSA,2020-03-17,38.220001220703125,6.048835321301449 CMCSA,2020-03-18,35.68000030517578,-6.645737400320828 CMCSA,2020-03-19,35.939998626708984,0.7286948411137972 CMCSA,2020-03-20,33.369998931884766,-7.150806324500836 CMCSA,2020-03-23,34.16999816894531,2.3973606912409906 CMCSA,2020-03-24,34.63999938964844,1.375479209508046 CMCSA,2020-03-25,33.56999969482422,-3.0889137230873276 CMCSA,2020-03-26,36.7400016784668,9.44296101417994 CMCSA,2020-03-27,34.56999969482422,-5.906374209325116 CMCSA,2020-03-30,35.4900016784668,2.6612727560432203 CMCSA,2020-03-31,34.380001068115234,-3.127643161045679 CMCSA,2020-04-01,32.41999816894531,-5.700997202666381 CMCSA,2020-04-02,34.369998931884766,6.0148083685190645 CMCSA,2020-04-03,33.95000076293945,-1.221990637176551 CMCSA,2020-04-06,36.22999954223633,6.715754721825418 CMCSA,2020-04-07,36.939998626708984,1.9596994022728298 CMCSA,2020-04-08,37.68000030517578,2.0032531293375566 CMCSA,2020-04-09,38.0,0.8492560834195695 CMCSA,2020-04-13,37.189998626708984,-2.1315825612921446 CMCSA,2020-04-14,38.52000045776367,3.576235224971236 CMCSA,2020-04-15,37.15999984741211,-3.530634979723779 CMCSA,2020-04-16,37.83000183105469,1.80301933905751 CMCSA,2020-04-17,38.08000183105469,0.6608511443284559 CMCSA,2020-04-20,37.209999084472656,-2.2846709683520428 CMCSA,2020-04-21,35.709999084472656,-4.031174514664082 CMCSA,2020-04-22,35.72999954223633,0.05600800413452234 CMCSA,2020-04-23,36.09000015258789,1.0075583962043 CMCSA,2020-04-24,37.15999984741211,2.9648093385987284 CMCSA,2020-04-27,38.209999084472656,2.82561690358476 CMCSA,2020-04-28,38.08000183105469,-0.34021789199883967 CMCSA,2020-04-29,39.0,2.415961461942584 CMCSA,2020-04-30,37.630001068115234,-3.5128177740635036 CMCSA,2020-05-01,36.97999954223633,-1.727349209218243 CMCSA,2020-05-04,36.220001220703125,-2.055160440619197 CMCSA,2020-05-05,36.04999923706055,-0.46935940892626205 CMCSA,2020-05-06,35.13999938964844,-2.5242714748148987 CMCSA,2020-05-07,35.58000183105469,1.2521412892678274 CMCSA,2020-05-08,36.529998779296875,2.67003063336837 CMCSA,2020-05-11,36.15999984741211,-1.0128632473277333 CMCSA,2020-05-12,35.349998474121094,-2.2400480550582302 CMCSA,2020-05-13,34.970001220703125,-1.0749569160410477 CMCSA,2020-05-14,35.7599983215332,2.2590708414456095 CMCSA,2020-05-15,35.91999816894531,0.4474268873658316 CMCSA,2020-05-18,38.09000015258789,6.041208502952133 CMCSA,2020-05-19,38.209999084472656,0.31504051300617064 CMCSA,2020-05-20,39.16999816894531,2.512428964864255 CMCSA,2020-05-21,38.95000076293945,-0.5616477311461199 CMCSA,2020-05-22,38.7400016784668,-0.5391503988684598 CMCSA,2020-05-26,39.52000045776367,2.013419580542841 CMCSA,2020-05-27,39.93000030517578,1.0374489945927268 CMCSA,2020-05-28,39.54999923706055,-0.9516680821712309 CMCSA,2020-05-29,39.599998474121094,0.12642032370431266 CMCSA,2020-06-01,40.18000030517578,1.4646511449583066 CMCSA,2020-06-02,40.779998779296875,1.4932764299750545 CMCSA,2020-06-03,41.29999923706055,1.2751360307241333 CMCSA,2020-06-04,41.290000915527344,-0.024209011423492743 CMCSA,2020-06-05,42.09000015258789,1.9375132461179057 CMCSA,2020-06-08,43.119998931884766,2.447134178101318 CMCSA,2020-06-09,42.150001525878906,-2.2495302180738252 CMCSA,2020-06-10,41.36000061035156,-1.874260704456454 CMCSA,2020-06-11,39.25,-5.101548789202559 CMCSA,2020-06-12,39.459999084472656,0.535029514580021 CMCSA,2020-06-15,39.83000183105469,0.9376653704171733 CMCSA,2020-06-16,39.75,-0.2008582158595673 CMCSA,2020-06-17,39.220001220703125,-1.3333302623820709 CMCSA,2020-06-18,39.439998626708984,0.5609316653711005 CMCSA,2020-06-19,39.099998474121094,-0.8620693824204162 CMCSA,2020-06-22,38.439998626708984,-1.6879792152650341 CMCSA,2020-06-23,39.20000076293945,1.9771128079656197 CMCSA,2020-06-24,38.560001373291016,-1.632651472429325 CMCSA,2020-06-25,38.56999969482422,0.02592925616473618 CMCSA,2020-06-26,38.650001525878906,0.2074198384435677 CMCSA,2020-06-29,38.939998626708984,0.750315884556696 CMCSA,2020-06-30,38.97999954223633,0.10272449136632389 CMCSA,2020-07-01,39.70000076293945,1.8471042307811603 CMCSA,2020-07-02,39.25,-1.1335031594244538 CMCSA,2020-07-06,40.33000183105469,2.751597021795371 CMCSA,2020-07-07,40.06999969482422,-0.6446866462333389 CMCSA,2020-07-08,39.7400016784668,-0.8235538279778076 CMCSA,2020-07-09,39.290000915527344,-1.132362214225291 CMCSA,2020-07-10,40.5099983215332,3.105109131019934 CMCSA,2020-07-13,40.540000915527344,0.0740621951055287 CMCSA,2020-07-14,41.18000030517578,1.5786861746303282 CMCSA,2020-07-15,41.959999084472656,1.894120382507225 CMCSA,2020-07-16,42.13999938964844,0.42898071759585044 CMCSA,2020-07-17,42.18000030517578,0.0949238635659988 CMCSA,2020-07-20,41.95000076293945,-0.5452810350219606 CMCSA,2020-07-21,42.56999969482422,1.4779473673633525 CMCSA,2020-07-22,42.56999969482422,0.0 CMCSA,2020-07-23,42.4900016784668,-0.1879211109488188 CMCSA,2020-07-24,43.349998474121094,2.0239980270231994 CMCSA,2020-07-27,43.560001373291016,0.4844357706155211 CMCSA,2020-07-28,43.209999084472656,-0.8034946689257083 CMCSA,2020-07-29,43.900001525878906,1.5968582643506757 CMCSA,2020-07-30,43.66999816894531,-0.5239256240071155 CMCSA,2020-07-31,42.79999923706055,-1.9922119724370413 CMCSA,2020-08-03,42.880001068115234,0.18692016934760414 CMCSA,2020-08-04,43.209999084472656,0.76958490703678 CMCSA,2020-08-05,42.290000915527344,-2.129132581435089 CMCSA,2020-08-06,42.869998931884766,1.3714778997426569 CMCSA,2020-08-07,42.810001373291016,-0.13995232117705037 CMCSA,2020-08-10,43.02000045776367,0.49053743923417326 CMCSA,2020-08-11,42.9900016784668,-0.06973216870680421 CMCSA,2020-08-12,43.34000015258789,0.8141392427449157 CMCSA,2020-08-13,43.38999938964844,0.11536510587104587 CMCSA,2020-08-14,43.77000045776367,0.8757803029743494 CMCSA,2020-08-17,43.529998779296875,-0.5483245966569905 CMCSA,2020-08-18,43.540000915527344,0.022977570666116165 CMCSA,2020-08-19,43.31999969482422,-0.5052852918628892 CMCSA,2020-08-20,43.27000045776367,-0.11541836891222346 CMCSA,2020-08-21,43.06999969482422,-0.4622157634009638 CMCSA,2020-08-24,43.79999923706055,1.6949142034102582 CMCSA,2020-08-25,43.40999984741211,-0.890409580917173 CMCSA,2020-08-26,44.20000076293945,1.8198592911868872 CMCSA,2020-08-27,44.540000915527344,0.7692311011744835 CMCSA,2020-08-28,44.560001373291016,0.04490448440179762 CMCSA,2020-08-31,44.810001373291016,0.5610412753484617 CMCSA,2020-09-01,45.04999923706055,0.5355899495967931 CMCSA,2020-09-02,45.16999816894531,0.2663683327791322 CMCSA,2020-09-03,44.439998626708984,-1.6161159438306316 CMCSA,2020-09-04,44.43000030517578,-0.022498473992282886 CMCSA,2020-09-08,43.810001373291016,-1.3954511087692745 CMCSA,2020-09-09,44.599998474121094,1.803234594992964 CMCSA,2020-09-10,44.02000045776367,-1.3004440273556517 CMCSA,2020-09-11,44.66999816894531,1.4765963299007812 CMCSA,2020-09-14,45.27000045776367,1.3431885234226115 CMCSA,2020-09-15,46.459999084472656,2.6286693498473346 CMCSA,2020-09-16,46.810001373291016,0.7533411444584637 CMCSA,2020-09-17,45.58000183105469,-2.627642610876202 CMCSA,2020-09-18,45.2599983215332,-0.7020699795221574 CMCSA,2020-09-21,44.68000030517578,-1.2814804195020901 CMCSA,2020-09-22,46.189998626708984,3.379584402908531 CMCSA,2020-09-23,45.36000061035156,-1.7969215003991845 CMCSA,2020-09-24,45.70000076293945,0.7495594091996072 CMCSA,2020-09-25,46.150001525878906,0.9846843663608551 CMCSA,2020-09-28,46.7599983215332,1.3217698277046441 CMCSA,2020-09-29,46.20000076293945,-1.197599612264888 CMCSA,2020-09-30,46.2599983215332,0.12986484329644554 CMCSA,2020-10-01,46.439998626708984,0.38910573218069455 CMCSA,2020-10-02,45.150001525878906,-2.7777716170907962 CMCSA,2020-10-05,45.810001373291016,1.4617936325734382 CMCSA,2020-10-06,44.5099983215332,-2.837814915490844 CMCSA,2020-10-07,44.959999084472656,1.0110105142865145 CMCSA,2020-10-08,45.29999923706055,0.7562281127921899 CMCSA,2020-10-09,44.849998474121094,-0.9933791843671824 CMCSA,2020-10-12,45.9900016784668,2.5418132511275227 CMCSA,2020-10-13,45.88999938964844,-0.21744354244105368 CMCSA,2020-10-14,45.279998779296875,-1.3292669829260473 CMCSA,2020-10-15,45.11000061035156,-0.37543766238580245 CMCSA,2020-10-16,45.560001373291016,0.9975631940829288 CMCSA,2020-10-19,44.33000183105469,-2.699735524936575 CMCSA,2020-10-20,44.27000045776367,-0.135351614736412 CMCSA,2020-10-21,44.52000045776367,0.5647165064714965 CMCSA,2020-10-22,45.11000061035156,1.32524740907769 CMCSA,2020-10-23,45.060001373291016,-0.11083847569063332 CMCSA,2020-10-26,43.77000045776367,-2.862851478499917 CMCSA,2020-10-27,43.439998626708984,-0.7539452309878958 CMCSA,2020-10-28,41.97999954223633,-3.3609556414096686 CMCSA,2020-10-29,43.060001373291016,2.572658034376807 CMCSA,2020-10-30,42.2400016784668,-1.904318784654857 CMCSA,2020-11-02,41.400001525878906,-1.9886366458553129 CMCSA,2020-11-03,42.619998931884766,2.946853529083193 CMCSA,2020-11-04,43.70000076293945,2.534025945849372 CMCSA,2020-11-05,44.349998474121094,1.487408924104372 CMCSA,2020-11-06,44.529998779296875,0.405863159794273 CMCSA,2020-11-09,47.18000030517578,5.95104782960596 CMCSA,2020-11-10,47.77000045776367,1.2505302008723573 CMCSA,2020-11-11,47.66999816894531,-0.20934119292458364 CMCSA,2020-11-12,47.97999954223633,0.6503070803408617 CMCSA,2020-11-13,49.0,2.1258867600983944 CMCSA,2020-11-16,49.540000915527344,1.1020426847496712 CMCSA,2020-11-17,49.779998779296875,0.48445268335532976 CMCSA,2020-11-18,49.13999938964844,-1.285655695746235 CMCSA,2020-11-19,49.47999954223633,0.6919010110112422 CMCSA,2020-11-20,49.16999816894531,-0.6265185451879374 CMCSA,2020-11-23,49.810001373291016,1.3016132360767818 CMCSA,2020-11-24,52.34000015258789,5.079298754353179 CMCSA,2020-11-25,51.79999923706055,-1.0317174511904281 CMCSA,2020-11-27,51.75,-0.09652362509066092 CMCSA,2020-11-30,50.2400016784668,-2.917871152721163 CMCSA,2020-12-01,51.02000045776367,1.552545289088214 CMCSA,2020-12-02,51.04999923706055,0.05879807727895425 CMCSA,2020-12-03,51.59000015258789,1.057788293041395 CMCSA,2020-12-04,51.689998626708984,0.19383305645537252 CMCSA,2020-12-07,51.93000030517578,0.46430970176654096 CMCSA,2020-12-08,51.40999984741211,-1.0013488440358098 CMCSA,2020-12-09,51.2599983215332,-0.29177499771273485 CMCSA,2020-12-10,50.47999954223633,-1.5216519797840333 CMCSA,2020-12-11,50.93000030517578,0.8914436747625931 CMCSA,2020-12-14,50.9900016784668,0.11781145284013306 CMCSA,2020-12-15,51.5099983215332,1.0198011883690627 CMCSA,2020-12-16,51.43000030517578,-0.15530580268720007 CMCSA,2020-12-17,51.36000061035156,-0.13610673616343272 CMCSA,2020-12-18,50.900001525878906,-0.895636836071112 CMCSA,2020-12-21,50.369998931884766,-1.0412624324277697 CMCSA,2020-12-22,50.02000045776367,-0.6948550358208183 CMCSA,2020-12-23,50.040000915527344,0.03998492119279273 CMCSA,2020-12-24,50.380001068115234,0.6794567273526786 CMCSA,2020-12-28,51.11000061035156,1.4489867541871426 CMCSA,2020-12-29,51.54999923706055,0.8608855829672413 CMCSA,2020-12-30,51.209999084472656,-0.6595541369930014 CMCSA,2020-12-31,52.400001525878906,2.323769698654554 CMCSA,2021-01-04,50.5099983215332,-3.606876239139578 CMCSA,2021-01-05,49.97999954223633,-1.0492947869905733 CMCSA,2021-01-06,50.560001373291016,1.160467859877734 CMCSA,2021-01-07,50.65999984741211,0.19778178679781266 CMCSA,2021-01-08,51.540000915527344,1.737072780824711 CMCSA,2021-01-11,51.52000045776367,-0.038805699278998684 CMCSA,2021-01-12,50.0099983215332,-2.9309047414865175 CMCSA,2021-01-13,50.15999984741211,0.29994307321206115 CMCSA,2021-01-14,49.58000183105469,-1.1562958893975073 CMCSA,2021-01-15,48.689998626708984,-1.7950850574358856 CMCSA,2021-01-19,48.849998474121094,0.3286092666356044 CMCSA,2021-01-20,48.880001068115234,0.06141779924524471 CMCSA,2021-01-21,49.130001068115234,0.5114566173016755 CMCSA,2021-01-22,48.68000030517578,-0.9159388421660308 CMCSA,2021-01-25,48.970001220703125,0.5957290749986077 CMCSA,2021-01-26,50.09000015258789,2.2871123217600875 CMCSA,2021-01-27,48.41999816894531,-3.334002752156706 CMCSA,2021-01-28,51.599998474121094,6.567534955454235 CMCSA,2021-01-29,49.56999969482422,-3.9341062777646707 CMCSA,2021-02-01,50.150001525878906,1.1700662389054761 CMCSA,2021-02-02,51.18000030517578,2.053835987951791 CMCSA,2021-02-03,50.470001220703125,-1.3872588515808526 CMCSA,2021-02-04,51.45000076293945,1.941746618849538 CMCSA,2021-02-05,51.11000061035156,-0.6608360496523025 CMCSA,2021-02-08,51.849998474121094,1.447853365158558 CMCSA,2021-02-09,52.720001220703125,1.6779224150146543 CMCSA,2021-02-10,52.75,0.05690208384345752 CMCSA,2021-02-11,53.22999954223633,0.909951738836634 CMCSA,2021-02-12,53.22999954223633,0.0 CMCSA,2021-02-16,52.84000015258789,-0.7326684069177691 CMCSA,2021-02-17,52.9900016784668,0.28387873854227585 CMCSA,2021-02-18,52.560001373291016,-0.8114744132014629 CMCSA,2021-02-19,52.099998474121094,-0.8751957518092435 CMCSA,2021-02-22,52.5,0.7677572698540303 CMCSA,2021-02-23,53.34000015258789,1.6000002906435995 CMCSA,2021-02-24,53.400001525878906,0.11248851353462541 CMCSA,2021-02-25,52.2400016784668,-2.17228429637768 CMCSA,2021-02-26,52.720001220703125,0.918835235095683 CMCSA,2021-03-01,54.45000076293945,3.2814861573959186 CMCSA,2021-03-02,54.25,-0.3673108542462722 CMCSA,2021-03-03,53.72999954223633,-0.9585261894261232 CMCSA,2021-03-04,53.93000030517578,0.3722329511323341 CMCSA,2021-03-05,55.09000015258789,2.15093610392727 CMCSA,2021-03-08,55.47999954223633,0.7079313642552654 CMCSA,2021-03-09,55.56999969482422,0.1622208964139782 CMCSA,2021-03-10,57.209999084472656,2.9512315973634795 CMCSA,2021-03-11,56.88999938964844,-0.5593422477628951 CMCSA,2021-03-12,57.09000015258789,0.3515569785290662 CMCSA,2021-03-15,57.529998779296875,0.7707105018969651 CMCSA,2021-03-16,58.040000915527344,0.8864977351850767 CMCSA,2021-03-17,57.5,-0.9303943952607363 CMCSA,2021-03-18,55.869998931884766,-2.8347844662873656 CMCSA,2021-03-19,55.459999084472656,-0.7338461701278498 CMCSA,2021-03-22,56.369998931884766,1.6408219661635082 CMCSA,2021-03-23,56.13999938964844,-0.4080176451914608 CMCSA,2021-03-24,55.91999816894531,-0.39187962788558295 CMCSA,2021-03-25,56.29999923706055,0.6795441354757958 CMCSA,2021-03-26,55.18000030517578,-1.989340936167372 CMCSA,2021-03-29,55.189998626708984,0.018119466252097816 CMCSA,2021-03-30,54.97999954223633,-0.3805020650444968 CMCSA,2021-03-31,54.11000061035156,-1.582391668112737 CMCSA,2021-04-01,54.75,1.1827746856946098 CMCSA,2021-04-05,54.79999923706055,0.09132280741652732 CMCSA,2021-04-06,54.84000015258789,0.07299437241650164 CMCSA,2021-04-07,54.599998474121094,-0.4376398209318233 CMCSA,2021-04-08,54.33000183105469,-0.49449936009499096 CMCSA,2021-04-09,53.56999969482422,-1.3988627105034568 CMCSA,2021-04-12,53.31999969482422,-0.4666791141015314 CMCSA,2021-04-13,53.880001068115234,1.0502651472171332 CMCSA,2021-04-14,53.29999923706055,-1.076469598286478 CMCSA,2021-04-15,54.13999938964844,1.575985299459104 CMCSA,2021-04-16,55.11000061035156,1.7916535493877284 CMCSA,2021-04-19,54.13999938964844,-1.7601183269102094 CMCSA,2021-04-20,54.15999984741211,0.03694210932609909 CMCSA,2021-04-21,54.65999984741211,0.9231905491297487 CMCSA,2021-04-22,54.400001525878906,-0.4756646949487964 CMCSA,2021-04-23,54.38999938964844,-0.01838627931970427 CMCSA,2021-04-26,54.31999969482422,-0.12869956905633417 CMCSA,2021-04-27,54.29999923706055,-0.03681969417532738 CMCSA,2021-04-28,54.099998474121094,-0.3683255354503756 CMCSA,2021-04-29,56.400001525878906,4.251392082493366 CMCSA,2021-04-30,56.150001525878906,-0.4432623993552376 CMCSA,2021-05-03,56.56999969482422,0.7479931567797804 CMCSA,2021-05-04,56.630001068115234,0.10606571259448305 CMCSA,2021-05-05,56.40999984741211,-0.3884888160932687 CMCSA,2021-05-06,56.97999954223633,1.0104586001880023 CMCSA,2021-05-07,58.11000061035156,1.983153873628285 CMCSA,2021-05-10,57.5099983215332,-1.032528450380843 CMCSA,2021-05-11,57.5,-0.017385362241373326 CMCSA,2021-05-12,56.619998931884766,-1.5304366402004055 CMCSA,2021-05-13,57.38999938964844,1.3599443170071446 CMCSA,2021-05-14,58.68000030517578,2.247779977777853 CMCSA,2021-05-17,55.459999084472656,-5.487391281453535 CMCSA,2021-05-18,54.95000076293945,-0.9195786692250185 CMCSA,2021-05-19,54.2400016784668,-1.2920820284164747 CMCSA,2021-05-20,55.040000915527344,1.4749248014462202 CMCSA,2021-05-21,55.08000183105469,0.0726760807812088 CMCSA,2021-05-24,55.65999984741211,1.053010161721546 CMCSA,2021-05-25,55.70000076293945,0.07186653905317808 CMCSA,2021-05-26,56.849998474121094,2.0646278194430545 CMCSA,2021-05-27,57.34000015258789,0.8619203018797927 CMCSA,2021-05-28,57.34000015258789,0.0 CMCSA,2021-06-01,56.95000076293945,-0.680152404273815 CMCSA,2021-06-02,56.689998626708984,-0.4565445702323312 CMCSA,2021-06-03,56.38999938964844,-0.5291925283610888 CMCSA,2021-06-04,57.0,1.0817531777869371 CMCSA,2021-06-07,56.91999816894531,-0.14035408956962758 CMCSA,2021-06-08,56.43000030517578,-0.8608536182927451 CMCSA,2021-06-09,56.2599983215332,-0.30126170959277054 CMCSA,2021-06-10,56.599998474121094,0.6043372960033544 CMCSA,2021-06-11,56.880001068115234,0.49470424300834814 CMCSA,2021-06-14,57.279998779296875,0.7032308433022605 CMCSA,2021-06-15,57.31999969482422,0.06983400205973211 CMCSA,2021-06-16,57.119998931884766,-0.3489196859809307 CMCSA,2021-06-17,57.52000045776367,0.7002827964963876 CMCSA,2021-06-18,56.709999084472656,-1.4082082177412247 CMCSA,2021-06-21,57.279998779296875,1.00511321464698 CMCSA,2021-06-22,57.630001068115234,0.611037528417091 CMCSA,2021-06-23,55.47999954223633,-3.7306983967217544 CMCSA,2021-06-24,56.060001373291016,1.0454250826248401 CMCSA,2021-06-25,56.41999816894531,0.6421633728782128 CMCSA,2021-06-28,56.099998474121094,-0.567174238230217 CMCSA,2021-06-29,56.540000915527344,0.7843180987058718 CMCSA,2021-06-30,57.02000045776367,0.848955667605078 CMCSA,2021-07-01,57.75,1.2802517298768912 CMCSA,2021-07-02,58.41999816894531,1.1601699895156914 CMCSA,2021-07-06,57.65999984741211,-1.3009215086507875 CMCSA,2021-07-07,58.16999816894531,0.8844924087457962 CMCSA,2021-07-08,58.22999954223633,0.10314831559175008 CMCSA,2021-07-09,58.029998779296875,-0.34346688049411433 CMCSA,2021-07-12,58.2599983215332,0.3963459367129607 CMCSA,2021-07-13,57.81999969482422,-0.7552328173452083 CMCSA,2021-07-14,57.77000045776367,-0.08647394902187022 CMCSA,2021-07-15,57.95000076293945,0.3115809308455564 CMCSA,2021-07-16,57.54999923706055,-0.6902528397112917 CMCSA,2021-07-19,56.630001068115234,-1.5986067439473728 CMCSA,2021-07-20,57.08000183105469,0.794633152837454 CMCSA,2021-07-21,57.810001373291016,1.278905954482945 CMCSA,2021-07-22,57.790000915527344,-0.03459688166157493 CMCSA,2021-07-23,58.36000061035156,0.9863292711439708 CMCSA,2021-07-26,58.70000076293945,0.5825910709938986 CMCSA,2021-07-27,58.560001373291016,-0.2384998089077106 CMCSA,2021-07-28,57.97999954223633,-0.9904402620441566 CMCSA,2021-07-29,58.11000061035156,0.22421709062023787 CMCSA,2021-07-30,58.83000183105469,1.2390315146113773 CMCSA,2021-08-02,58.470001220703125,-0.6119337058417829 CMCSA,2021-08-03,58.22999954223633,-0.41046976818227554 CMCSA,2021-08-04,57.970001220703125,-0.4465023588822392 CMCSA,2021-08-05,58.34000015258789,0.6382593135993098 CMCSA,2021-08-06,58.689998626708984,0.5999288193446528 CMCSA,2021-08-09,58.279998779296875,-0.6985855460993728 CMCSA,2021-08-10,58.45000076293945,0.2916986739933902 CMCSA,2021-08-11,59.09000015258789,1.09495189271962 CMCSA,2021-08-12,59.029998779296875,-0.10154234749716329 CMCSA,2021-08-13,59.31999969482422,0.49127718367674156 CMCSA,2021-08-16,59.25,-0.11800353200326352 CMCSA,2021-08-17,59.470001220703125,0.3713100771360667 CMCSA,2021-08-18,59.029998779296875,-0.7398729315194141 CMCSA,2021-08-19,58.959999084472656,-0.11858325643192558 CMCSA,2021-08-20,59.40999984741211,0.7632306138518175 CMCSA,2021-08-23,59.79999923706055,0.6564541165630544 CMCSA,2021-08-24,59.529998779296875,-0.45150578797389374 CMCSA,2021-08-25,59.47999954223633,-0.08398998502572308 CMCSA,2021-08-26,59.0,-0.8069931841466871 CMCSA,2021-08-27,59.400001525878906,0.6779686879303526 CMCSA,2021-08-30,59.709999084472656,0.5218813983677961 CMCSA,2021-08-31,60.68000030517578,1.624520575407895 CMCSA,2021-09-01,61.13999938964844,0.7580736357270856 CMCSA,2021-09-02,61.75,0.9977111816177775 CMCSA,2021-09-03,61.720001220703125,-0.04858101910425461 CMCSA,2021-09-07,60.29999923706055,-2.3007160653883085 CMCSA,2021-09-08,60.13999938964844,-0.26533971714177707 CMCSA,2021-09-09,59.560001373291016,-0.9644130732353373 CMCSA,2021-09-10,59.29999923706055,-0.4365381635922261 CMCSA,2021-09-13,59.970001220703125,1.1298515889758276 CMCSA,2021-09-14,55.59000015258789,-7.303653458328007 CMCSA,2021-09-15,57.0,2.536427133552488 CMCSA,2021-09-16,57.279998779296875,0.49122592859101033 CMCSA,2021-09-17,57.11000061035156,-0.2967845191483409 CMCSA,2021-09-20,56.4900016784668,-1.0856223520550712 CMCSA,2021-09-21,56.060001373291016,-0.7611971895899128 CMCSA,2021-09-22,56.02000045776367,-0.07135375409819122 CMCSA,2021-09-23,56.16999816894531,0.26775742584066453 CMCSA,2021-09-24,56.2400016784668,0.12462793627112667 CMCSA,2021-09-27,56.290000915527344,0.08890333493658531 CMCSA,2021-09-28,54.75,-2.7358338789838954 CMCSA,2021-09-29,55.93000030517578,2.1552516989511883 CMCSA,2021-09-30,55.93000030517578,0.0 CMCSA,2021-10-01,57.209999084472656,2.288572809427336 CMCSA,2021-10-04,56.779998779296875,-0.7516173956599315 CMCSA,2021-10-05,56.790000915527344,0.017615597825826335 CMCSA,2021-10-06,56.900001525878906,0.19369714488151057 CMCSA,2021-10-07,57.400001525878906,0.8787345985792117 CMCSA,2021-10-08,54.70000076293945,-4.703833956732828 CMCSA,2021-10-11,52.220001220703125,-4.533819940851968 CMCSA,2021-10-12,52.33000183105469,0.21064842546949514 CMCSA,2021-10-13,52.689998626708984,0.6879357597129987 CMCSA,2021-10-14,53.9900016784668,2.4672671961293746 CMCSA,2021-10-15,54.02000045776367,0.05556358281952889 CMCSA,2021-10-18,53.220001220703125,-1.4809315629051856 CMCSA,2021-10-19,54.2400016784668,1.9165735331980516 CMCSA,2021-10-20,54.709999084472656,0.8665143647892837 CMCSA,2021-10-21,54.029998779296875,-1.242917778386099 CMCSA,2021-10-22,54.220001220703125,0.35166101369421554 CMCSA,2021-10-25,54.08000183105469,-0.2582061720702855 CMCSA,2021-10-26,53.7599983215332,-0.5917224457964498 CMCSA,2021-10-27,52.439998626708984,-2.455356651853724 CMCSA,2021-10-28,51.900001525878906,-1.0297427821728489 CMCSA,2021-10-29,51.43000030517578,-0.9055899939979128 CMCSA,2021-11-01,52.2599983215332,1.6138401933353475 CMCSA,2021-11-02,52.63999938964844,0.7271356301568499 CMCSA,2021-11-03,52.95000076293945,0.5889083907397952 CMCSA,2021-11-04,52.72999954223633,-0.4154886072392783 CMCSA,2021-11-05,53.900001525878906,2.218854530247838 CMCSA,2021-11-08,53.4900016784668,-0.7606675988965583 CMCSA,2021-11-09,53.75,0.4860690098610787 CMCSA,2021-11-10,54.16999816894531,0.7813919422238413 CMCSA,2021-11-11,53.65999984741211,-0.9414774575819962 CMCSA,2021-11-12,53.5,-0.2981734026594962 CMCSA,2021-11-15,53.380001068115234,-0.22429706894349088 CMCSA,2021-11-16,53.119998931884766,-0.4870778026000666 CMCSA,2021-11-17,53.72999954223633,1.148344545589608 CMCSA,2021-11-18,52.779998779296875,-1.768101193063798 CMCSA,2021-11-19,51.90999984741211,-1.648349662762827 CMCSA,2021-11-22,51.5099983215332,-0.7705673801862822 CMCSA,2021-11-23,52.040000915527344,1.0289314914859515 CMCSA,2021-11-24,51.880001068115234,-0.30745550460659077 CMCSA,2021-11-26,51.099998474121094,-1.5034745141389805 CMCSA,2021-11-29,51.529998779296875,0.8414879021837018 CMCSA,2021-11-30,49.97999954223633,-3.007955120859207 CMCSA,2021-12-01,49.08000183105469,-1.800715725139379 CMCSA,2021-12-02,51.5,4.930721431664842 CMCSA,2021-12-03,51.779998779296875,0.5436869500910158 CMCSA,2021-12-06,52.349998474121094,1.1008105605675 CMCSA,2021-12-07,49.58000183105469,-5.291302242225926 CMCSA,2021-12-08,48.939998626708984,-1.290849497195523 CMCSA,2021-12-09,47.810001373291016,-2.3089441870177585 CMCSA,2021-12-10,48.45000076293945,1.3386307702680122 CMCSA,2021-12-13,47.709999084472656,-1.5273512214943885 CMCSA,2021-12-14,48.7599983215332,2.2007949218390888 CMCSA,2021-12-15,48.18000030517578,-1.189495562597842 CMCSA,2021-12-16,48.84000015258789,1.3698626883180243 CMCSA,2021-12-17,48.75,-0.18427549612348715 CMCSA,2021-12-20,48.400001525878906,-0.7179455879407048 CMCSA,2021-12-21,48.86000061035156,0.9504113015920135 CMCSA,2021-12-22,49.029998779296875,0.3479291175229715 CMCSA,2021-12-23,50.029998779296875,2.039567662445574 CMCSA,2021-12-27,50.470001220703125,0.8794772179533394 CMCSA,2021-12-28,50.5099983215332,0.07924925671225491 CMCSA,2021-12-29,50.59000015258789,0.15838810871744435 CMCSA,2021-12-30,50.59000015258789,0.0 CMCSA,2021-12-31,50.33000183105469,-0.5139322410535718 CMCSA,2022-01-03,50.7400016784668,0.8146231521873881 CMCSA,2022-01-04,50.189998626708984,-1.083963408679245 CMCSA,2022-01-05,50.220001220703125,0.05977803310432961 CMCSA,2022-01-06,50.5099983215332,0.5774533926345748 CMCSA,2022-01-07,50.04999923706055,-0.9107089680431724 CMCSA,2022-01-10,50.52000045776367,0.939063392342887 CMCSA,2022-01-11,51.13999938964844,1.2272346125631994 CMCSA,2022-01-12,50.95000076293945,-0.3715264547841213 CMCSA,2022-01-13,51.279998779296875,0.6476899144571835 CMCSA,2022-01-14,51.68000030517578,0.7800341953993817 CMCSA,2022-01-18,50.18000030517578,-2.9024767630463355 CMCSA,2022-01-19,50.33000183105469,0.2989269130463379 CMCSA,2022-01-20,50.220001220703125,-0.2185587251135157 CMCSA,2022-01-21,49.72999954223633,-0.9757102081964786 CMCSA,2022-01-24,50.06999969482422,0.6836922495829123 CMCSA,2022-01-25,49.66999816894531,-0.7988846181683829 CMCSA,2022-01-26,48.459999084472656,-2.436076362147266 CMCSA,2022-01-27,48.0099983215332,-0.9286024998783837 CMCSA,2022-01-28,49.720001220703125,3.5617641302915004 CMCSA,2022-01-31,49.9900016784668,0.543041937117339 CMCSA,2022-02-01,49.939998626708984,-0.100026105378892 CMCSA,2022-02-02,49.9900016784668,0.10012625777500173 CMCSA,2022-02-03,49.63999938964844,-0.7001445830499442 CMCSA,2022-02-04,49.33000183105469,-0.624491463346788 CMCSA,2022-02-07,48.86000061035156,-0.9527695180567508 CMCSA,2022-02-08,49.209999084472656,0.7163292463138848 CMCSA,2022-02-09,49.77000045776367,1.1379828971948003 CMCSA,2022-02-10,48.91999816894531,-1.7078607213188546 CMCSA,2022-02-11,47.619998931884766,-2.6573983763674702 CMCSA,2022-02-14,47.400001525878906,-0.4619853232683657 CMCSA,2022-02-15,48.04999923706055,1.3713031440025558 CMCSA,2022-02-16,48.09000015258789,0.08324852479184575 CMCSA,2022-02-17,46.77000045776367,-2.744852756572891 CMCSA,2022-02-18,46.63999938964844,-0.2779582357127275 CMCSA,2022-02-22,46.939998626708984,0.6432230724409793 CMCSA,2022-02-23,45.130001068115234,-3.8559812772637314 CMCSA,2022-02-24,46.0099983215332,1.9499163141826203 CMCSA,2022-02-25,47.06999969482422,2.303850058596768 CMCSA,2022-02-28,46.7599983215332,-0.6585965058442556 CMCSA,2022-03-01,46.38999938964844,-0.7912723378229458 CMCSA,2022-03-02,46.380001068115234,-0.021552752025766342 CMCSA,2022-03-03,47.119998931884766,1.5955106656482032 CMCSA,2022-03-04,47.209999084472656,0.19100202595079274 CMCSA,2022-03-07,46.29999923706055,-1.9275574349913671 CMCSA,2022-03-08,46.130001068115234,-0.3671666776383864 CMCSA,2022-03-09,46.119998931884766,-0.021682497287822677 CMCSA,2022-03-10,45.38999938964844,-1.5828264508732426 CMCSA,2022-03-11,45.02000045776367,-0.8151551814498337 CMCSA,2022-03-14,44.970001220703125,-0.11106005453610512 CMCSA,2022-03-15,45.540000915527344,1.2675109614224356 CMCSA,2022-03-16,46.22999954223633,1.5151484691203088 CMCSA,2022-03-17,46.47999954223633,0.5407743942796195 CMCSA,2022-03-18,46.90999984741211,0.925129753465348 CMCSA,2022-03-21,46.66999816894531,-0.5116215716211236 CMCSA,2022-03-22,47.220001220703125,1.1784938361617314 CMCSA,2022-03-23,46.52000045776367,-1.4824242796345866 CMCSA,2022-03-24,46.79999923706055,0.6018890295392154 CMCSA,2022-03-25,47.130001068115234,0.7051321291333679 CMCSA,2022-03-28,47.529998779296875,0.8487114409429841 CMCSA,2022-03-29,47.779998779296875,0.5259836028207454 CMCSA,2022-03-30,47.689998626708984,-0.18836365610559458 CMCSA,2022-03-31,46.81999969482422,-1.8242796329155708 CMCSA,2022-04-01,47.70000076293945,1.879540952266412 CMCSA,2022-04-04,48.11000061035156,0.8595384504284098 CMCSA,2022-04-05,47.869998931884766,-0.49886026901266867 CMCSA,2022-04-06,47.72999954223633,-0.2924574739340269 CMCSA,2022-04-07,47.150001525878906,-1.2151645127173705 CMCSA,2022-04-08,47.41999816894531,0.5726333707926079 CMCSA,2022-04-11,47.61000061035156,0.4006799846961506 CMCSA,2022-04-12,47.25,-0.7561449395850017 CMCSA,2022-04-13,47.90999984741211,1.3968250738880528 CMCSA,2022-04-14,47.58000183105469,-0.6887873458744087 CMCSA,2022-04-18,46.86000061035156,-1.5132433648482824 CMCSA,2022-04-19,48.11000061035156,2.6675202384096153 CMCSA,2022-04-20,47.400001525878906,-1.475782738443554 CMCSA,2022-04-21,46.939998626708984,-0.9704702201724036 CMCSA,2022-04-22,45.380001068115234,-3.3233864598072427 CMCSA,2022-04-25,45.709999084472656,0.7271882075588598 CMCSA,2022-04-26,44.56999969482422,-2.4939825256651282 CMCSA,2022-04-27,44.45000076293945,-0.2692370040529801 CMCSA,2022-04-28,41.70000076293945,-6.1867265529786835 CMCSA,2022-04-29,39.7599983215332,-4.65228394703151 CMCSA,2022-05-02,40.45000076293945,1.7354186884674938 CMCSA,2022-05-03,40.369998931884766,-0.1977795538831928 CMCSA,2022-05-04,41.619998931884766,3.096358764113649 CMCSA,2022-05-05,40.380001068115234,-2.9793318010385095 CMCSA,2022-05-06,40.0,-0.9410625509252202 CMCSA,2022-05-09,39.7599983215332,-0.6000041961669922 CMCSA,2022-05-10,40.29999923706055,1.3581512533286322 CMCSA,2022-05-11,39.84000015258789,-1.1414369557844362 CMCSA,2022-05-12,41.38999938964844,3.8905603190864113 CMCSA,2022-05-13,41.47999954223633,0.21744419887670396 CMCSA,2022-05-16,41.869998931884766,0.9402106893741102 CMCSA,2022-05-17,42.84000015258789,2.316697505249876 CMCSA,2022-05-18,42.130001068115234,-1.6573274555176876 CMCSA,2022-05-19,42.02000045776367,-0.26109804785837687 CMCSA,2022-05-20,42.0099983215332,-0.023803274920286555 CMCSA,2022-05-23,42.880001068115234,2.0709421122163896 CMCSA,2022-05-24,43.06999969482422,0.4430938012505381 CMCSA,2022-05-25,43.70000076293945,1.4627375727400915 CMCSA,2022-05-26,44.130001068115234,0.9839823745276588 CMCSA,2022-05-27,44.15999984741211,0.067978197531815 CMCSA,2022-05-31,44.279998779296875,0.27173671263451826 CMCSA,2022-06-01,43.93000030517578,-0.7904211467249067 CMCSA,2022-06-02,43.79999923706055,-0.295927765108428 CMCSA,2022-06-03,42.93000030517578,-1.9862989658425256 CMCSA,2022-06-06,42.279998779296875,-1.5140962526397628 CMCSA,2022-06-07,42.630001068115234,0.8278200069148145 CMCSA,2022-06-08,42.84000015258789,0.49260867748306403 CMCSA,2022-06-09,42.18000030517578,-1.540615884830332 CMCSA,2022-06-10,41.630001068115234,-1.3039336962571313 CMCSA,2022-06-13,40.20000076293945,-3.4350234650150635 CMCSA,2022-06-14,39.84000015258789,-0.8955238893513906 CMCSA,2022-06-15,40.130001068115234,0.7279139418088221 CMCSA,2022-06-16,37.90999984741211,-5.532023826600385 CMCSA,2022-06-17,38.709999084472656,2.1102591408086235 CMCSA,2022-06-21,38.47999954223633,-0.5941605468251843 CMCSA,2022-06-22,38.900001525878906,1.0914812594568168 CMCSA,2022-06-23,39.11000061035156,0.5398433836383054 CMCSA,2022-06-24,39.56999969482422,1.1761674182917403 CMCSA,2022-06-27,39.83000183105469,0.6570688355715948 CMCSA,2022-06-28,39.130001068115234,-1.7574710789836745 CMCSA,2022-06-29,39.33000183105469,0.5111187259905892 CMCSA,2022-06-30,39.2400016784668,-0.22883332925967004 CMCSA,2022-07-01,40.290000915527344,2.6758389198457744 CMCSA,2022-07-05,39.83000183105469,-1.1417202135018512 CMCSA,2022-07-06,39.83000183105469,0.0 CMCSA,2022-07-07,39.939998626708984,0.2761656806365753 CMCSA,2022-07-08,39.959999084472656,0.0500762605191829 CMCSA,2022-07-11,39.16999816894531,-1.9769793133812108 CMCSA,2022-07-12,39.75,1.4807297885311765 CMCSA,2022-07-13,39.880001068115234,0.32704671223957593 CMCSA,2022-07-14,39.58000183105469,-0.7522548370752169 CMCSA,2022-07-15,40.900001525878906,3.335016760379572 CMCSA,2022-07-18,40.540000915527344,-0.8801970584861207 CMCSA,2022-07-19,41.310001373291016,1.8993597443870636 CMCSA,2022-07-20,41.81999969482422,1.2345637970928358 CMCSA,2022-07-21,42.27000045776367,1.0760420043598007 CMCSA,2022-07-22,42.599998474121094,0.7806908274986979 CMCSA,2022-07-25,42.470001220703125,-0.3051578828035417 CMCSA,2022-07-26,42.720001220703125,0.5886507954186992 CMCSA,2022-07-27,43.369998931884766,1.5215301793264802 CMCSA,2022-07-28,39.40999984741211,-9.130733645375633 CMCSA,2022-07-29,37.52000045776367,-4.795735592403327 CMCSA,2022-08-01,37.5099983215332,-0.026658145278346534 CMCSA,2022-08-02,37.68000030517578,0.4532177852564434 CMCSA,2022-08-03,38.47999954223633,2.123140208548935 CMCSA,2022-08-04,38.93000030517578,1.169440666041388 CMCSA,2022-08-05,38.27000045776367,-1.6953502240901863 CMCSA,2022-08-08,38.59000015258789,0.8361632897741389 CMCSA,2022-08-09,38.15999984741211,-1.114279096852877 CMCSA,2022-08-10,38.959999084472656,2.096434067765851 CMCSA,2022-08-11,39.400001525878906,1.129369742674391 CMCSA,2022-08-12,40.0,1.5228387078284777 CMCSA,2022-08-15,40.56999969482422,1.4249992370605424 CMCSA,2022-08-16,40.36000061035156,-0.5176216072277806 CMCSA,2022-08-17,39.2599983215332,-2.7254763929221326 CMCSA,2022-08-18,38.61000061035156,-1.655623379956006 CMCSA,2022-08-19,38.68000030517578,0.18129938802811107 CMCSA,2022-08-22,37.619998931884766,-2.740437861757661 CMCSA,2022-08-23,37.2400016784668,-1.0100937379238006 CMCSA,2022-08-24,37.11000061035156,-0.3490898556817279 CMCSA,2022-08-25,37.599998474121094,1.3203930361371352 CMCSA,2022-08-26,36.79999923706055,-2.1276576317181495 CMCSA,2022-08-29,36.290000915527344,-1.385865032898137 CMCSA,2022-08-30,35.720001220703125,-1.5706797477107126 CMCSA,2022-08-31,36.189998626708984,1.3157821666967218 CMCSA,2022-09-01,36.900001525878906,1.9618760047311001 CMCSA,2022-09-02,35.7599983215332,-3.0894394504189626 CMCSA,2022-09-06,34.7400016784668,-2.8523397397706374 CMCSA,2022-09-07,34.97999954223633,0.6908401041278323 CMCSA,2022-09-08,34.369998931884766,-1.743855398325611 CMCSA,2022-09-09,35.43000030517578,3.084089049265759 CMCSA,2022-09-12,35.689998626708984,0.7338366336260504 CMCSA,2022-09-13,33.459999084472656,-6.2482477670018355 CMCSA,2022-09-14,34.470001220703125,3.018536054590526 CMCSA,2022-09-15,34.0,-1.3635079897265423 CMCSA,2022-09-16,34.52000045776367,1.5294131110696219 CMCSA,2022-09-19,34.459999084472656,-0.17381625867713968 CMCSA,2022-09-20,33.84000015258789,-1.799184411946575 CMCSA,2022-09-21,32.70000076293945,-3.3687925074115443 CMCSA,2022-09-22,32.470001220703125,-0.7033624980736897 CMCSA,2022-09-23,31.84000015258789,-1.9402557574082935 CMCSA,2022-09-26,30.889999389648438,-2.983670723576426 CMCSA,2022-09-27,30.260000228881836,-2.0394923056480274 CMCSA,2022-09-28,31.15999984741211,2.9742221140873104 CMCSA,2022-09-29,30.43000030517578,-2.3427456540791813 CMCSA,2022-09-30,29.329999923706055,-3.6148549800790852 CMCSA,2022-10-03,30.6299991607666,4.432319265060136 CMCSA,2022-10-04,30.989999771118164,1.1753203402391277 CMCSA,2022-10-05,30.739999771118164,-0.806711848487951 CMCSA,2022-10-06,30.049999237060547,-2.2446341548314153 CMCSA,2022-10-07,29.270000457763672,-2.5956698805333245 CMCSA,2022-10-10,29.1299991607666,-0.47830985585084473 CMCSA,2022-10-11,28.68000030517578,-1.5447952919850905 CMCSA,2022-10-12,28.690000534057617,0.03486830116954387 CMCSA,2022-10-13,30.229999542236328,5.367720388678943 CMCSA,2022-10-14,30.049999237060547,-0.5954360168755279 CMCSA,2022-10-17,30.81999969482422,2.5623975950523015 CMCSA,2022-10-18,30.75,-0.22712425540994952 CMCSA,2022-10-19,30.389999389648438,-1.1707336922001987 CMCSA,2022-10-20,30.459999084472656,0.23033792770676964 CMCSA,2022-10-21,30.479999542236328,0.06566138662120746 CMCSA,2022-10-24,31.079999923706055,1.9685052181129592 CMCSA,2022-10-25,31.559999465942383,1.5444000753365827 CMCSA,2022-10-26,31.5,-0.19011237946037207 CMCSA,2022-10-27,31.969999313354492,1.4920613122364923 CMCSA,2022-10-28,31.950000762939453,-0.06255411587289261 CMCSA,2022-10-31,31.739999771118164,-0.6572800839018456 CMCSA,2022-11-01,31.559999465942383,-0.5671087160484922 CMCSA,2022-11-02,30.90999984741211,-2.0595679009174694 CMCSA,2022-11-03,30.3799991607666,-1.7146576812095415 CMCSA,2022-11-04,31.0,2.0408191453608726 CMCSA,2022-11-07,31.600000381469727,1.935485101515244 CMCSA,2022-11-08,31.899999618530273,0.9493646627816821 CMCSA,2022-11-09,31.389999389648438,-1.5987468181209108 CMCSA,2022-11-10,32.77000045776367,4.396308043797936 CMCSA,2022-11-11,34.02000045776367,3.8144643959071356 CMCSA,2022-11-14,34.130001068115234,0.3233410019736205 CMCSA,2022-11-15,34.279998779296875,0.4394893246041365 CMCSA,2022-11-16,33.97999954223633,-0.8751436631955989 CMCSA,2022-11-17,34.2599983215332,0.824010544640652 CMCSA,2022-11-18,34.5,0.7005303275684938 CMCSA,2022-11-21,34.349998474121094,-0.4347870315330571 CMCSA,2022-11-22,35.099998474121094,2.1834062105273278 CMCSA,2022-11-23,35.529998779296875,1.2250721477746307 CMCSA,2022-11-25,35.650001525878906,0.337750494525646 CMCSA,2022-11-28,35.59000015258789,-0.1683067902464419 CMCSA,2022-11-29,35.47999954223633,-0.30907729665621275 CMCSA,2022-11-30,36.63999938964844,3.2694471882143583 CMCSA,2022-12-01,36.279998779296875,-0.9825344332654917 CMCSA,2022-12-02,35.86000061035156,-1.1576576159781582 CMCSA,2022-12-05,35.150001525878906,-1.9799193318131292 CMCSA,2022-12-06,34.77000045776367,-1.0810840728853521 CMCSA,2022-12-07,34.619998931884766,-0.43141076762744923 CMCSA,2022-12-08,34.970001220703125,1.0109829567210404 CMCSA,2022-12-09,35.31999969482422,1.0008534798502833 CMCSA,2022-12-12,36.52000045776367,3.3975106832045077 CMCSA,2022-12-13,36.709999084472656,0.520259102758569 CMCSA,2022-12-14,35.349998474121094,-3.7047143673909932 CMCSA,2022-12-15,34.61000061035156,-2.0933462396363844 CMCSA,2022-12-16,34.4900016784668,-0.3467175087216723 CMCSA,2022-12-19,33.97999954223633,-1.4786955970166882 CMCSA,2022-12-20,34.40999984741211,1.2654511800134216 CMCSA,2022-12-21,35.08000183105469,1.9471141720826424 CMCSA,2022-12-22,34.81999969482422,-0.74116910678238 CMCSA,2022-12-23,35.13999938964844,0.919011193649677 CMCSA,2022-12-27,35.0,-0.39840464450798807 CMCSA,2022-12-28,34.619998931884766,-1.085717337472103 CMCSA,2022-12-29,35.04999923706055,1.242057534495622 CMCSA,2022-12-30,34.970001220703125,-0.22823970926890702 CMCSA,2023-01-03,35.56999969482422,1.715751939310417 CMCSA,2023-01-04,36.59000015258789,2.8675863551162584 CMCSA,2023-01-05,36.97999954223633,1.0658633179067012 CMCSA,2023-01-06,37.88999938964844,2.460789233847227 CMCSA,2023-01-09,37.54999923706055,-0.8973348061884101 CMCSA,2023-01-10,37.880001068115234,0.878833123194811 CMCSA,2023-01-11,37.95000076293945,0.18479327574025817 CMCSA,2023-01-12,38.689998626708984,1.9499284555803964 CMCSA,2023-01-13,38.93000030517578,0.6203196872204497 CMCSA,2023-01-17,38.939998626708984,0.025682819046557448 CMCSA,2023-01-18,38.279998779296875,-1.694914922157742 CMCSA,2023-01-19,38.13999938964844,-0.36572464501789526 CMCSA,2023-01-20,39.369998931884766,3.2249595226007344 CMCSA,2023-01-23,40.2599983215332,2.2606030322435355 CMCSA,2023-01-24,39.75,-1.2667619046084932 CMCSA,2023-01-25,40.099998474121094,0.8804993059650101 CMCSA,2023-01-26,40.40999984741211,0.7730707857534602 CMCSA,2023-01-27,39.599998474121094,-2.0044577489472304 CMCSA,2023-01-30,39.2400016784668,-0.9090828523378836 CMCSA,2023-01-31,39.349998474121094,0.280318019748349 CMCSA,2023-02-01,39.970001220703125,1.5756105987901892 CMCSA,2023-02-02,41.11000061035156,2.8521374901984142 CMCSA,2023-02-03,39.970001220703125,-2.7730463943641537 CMCSA,2023-02-06,39.5099983215332,-1.1508703655772168 CMCSA,2023-02-07,39.66999816894531,0.4049604004283447 CMCSA,2023-02-08,38.7599983215332,-2.2939246015001857 CMCSA,2023-02-09,37.900001525878906,-2.2187740786782317 CMCSA,2023-02-10,38.36000061035156,1.2137178521181902 CMCSA,2023-02-13,39.09000015258789,1.9030227597007343 CMCSA,2023-02-14,39.060001373291016,-0.07674284773542261 CMCSA,2023-02-15,39.41999816894531,0.9216507501212279 CMCSA,2023-02-16,39.720001220703125,0.7610427846091339 CMCSA,2023-02-17,39.119998931884766,-1.51057973408526 CMCSA,2023-02-21,37.84000015258789,-3.27198060901176 CMCSA,2023-02-22,38.0099983215332,0.4492552015322504 CMCSA,2023-02-23,37.689998626708984,-0.8418829491053548 CMCSA,2023-02-24,37.0,-1.8307207531178205 CMCSA,2023-02-27,37.349998474121094,0.9459418219488924 CMCSA,2023-02-28,37.16999816894531,-0.48192854760221726 CMCSA,2023-03-01,36.630001068115234,-1.4527767754404453 CMCSA,2023-03-02,36.95000076293945,0.8736000149963452 CMCSA,2023-03-03,37.22999954223633,0.7577774655358471 CMCSA,2023-03-06,37.08000183105469,-0.40289474355612587 CMCSA,2023-03-07,36.189998626708984,-2.400224272913387 CMCSA,2023-03-08,35.900001525878906,-0.801318352678948 CMCSA,2023-03-09,35.470001220703125,-1.1977723869059154 CMCSA,2023-03-10,35.310001373291016,-0.451084978589511 CMCSA,2023-03-13,35.5099983215332,0.5664031165783845 CMCSA,2023-03-14,35.279998779296875,-0.6477036133703651 CMCSA,2023-03-15,35.88999938964844,1.7290267331571574 CMCSA,2023-03-16,36.2400016784668,0.9752084000294259 CMCSA,2023-03-17,36.029998779296875,-0.5794781717537889 CMCSA,2023-03-20,36.43000030517578,1.1101902287844467 CMCSA,2023-03-21,36.9900016784668,1.5371983766123032 CMCSA,2023-03-22,36.20000076293945,-2.1357147328469384 CMCSA,2023-03-23,35.970001220703125,-0.6353578380909775 CMCSA,2023-03-24,35.91999816894531,-0.1390132056182214 CMCSA,2023-03-27,36.400001525878906,1.3363123090261775 CMCSA,2023-03-28,36.45000076293945,0.1373605356170149 CMCSA,2023-03-29,36.95000076293945,1.371742083770755 CMCSA,2023-03-30,37.150001525878906,0.5412740427871654 CMCSA,2023-03-31,37.90999984741211,2.0457558285799315 CMCSA,2023-04-03,38.0099983215332,0.26377861916009326 CMCSA,2023-04-04,37.77000045776367,-0.6314071938108179 CMCSA,2023-04-05,37.91999816894531,0.3971345230704415 CMCSA,2023-04-06,37.689998626708984,-0.6065389064936366 CMCSA,2023-04-10,38.22999954223633,1.4327432613506996 CMCSA,2023-04-11,38.380001068115234,0.3923660153675623 CMCSA,2023-04-12,37.63999938964844,-1.928091865222914 CMCSA,2023-04-13,38.04999923706055,1.0892663497886979 CMCSA,2023-04-14,37.959999084472656,-0.23653128618260633 CMCSA,2023-04-17,38.09000015258789,0.34246857547584053 CMCSA,2023-04-18,38.27000045776367,0.4725657769879321 CMCSA,2023-04-19,38.25,-0.05226145159247242 CMCSA,2023-04-20,37.72999954223633,-1.35947832095078 CMCSA,2023-04-21,37.7400016784668,0.026509770346727635 CMCSA,2023-04-24,37.209999084472656,-1.4043523328631458 CMCSA,2023-04-25,36.900001525878906,-0.8331028385408112 CMCSA,2023-04-26,36.52000045776367,-1.029813150139658 CMCSA,2023-04-27,40.27000045776367,10.268345983009963 CMCSA,2023-04-28,41.369998931884766,2.731558136620338 CMCSA,2023-05-01,41.63999938964844,0.652647968901876 CMCSA,2023-05-02,41.20000076293945,-1.056672990293961 CMCSA,2023-05-03,40.88999938964844,-0.7524305037631684 CMCSA,2023-05-04,40.220001220703125,-1.6385379773689257 CMCSA,2023-05-05,40.43000030517578,0.5221260022353347 CMCSA,2023-05-08,40.59000015258789,0.3957453529665811 CMCSA,2023-05-09,39.619998931884766,-2.389754168653979 CMCSA,2023-05-10,39.86000061035156,0.6057589221024839 CMCSA,2023-05-11,40.369998931884766,1.279473943110676 CMCSA,2023-05-12,40.209999084472656,-0.39633354383306063 CMCSA,2023-05-15,40.20000076293945,-0.024865261777795578 CMCSA,2023-05-16,39.7400016784668,-1.1442763078172158 CMCSA,2023-05-17,40.290000915527344,1.3839939955477387 CMCSA,2023-05-18,41.310001373291016,2.531646648264463 CMCSA,2023-05-19,41.18000030517578,-0.31469635389381745 CMCSA,2023-05-22,41.2400016784668,0.1457051307585111 CMCSA,2023-05-23 15:28:17-04:00,40.65660095214844,-1.4146476784043793