Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
MSFT	2015-01-15T00:00:00	38.90379	39.673655	38.843911	39.53679	32,750,800	39.703585	40.137276	40.077056	40.686469	39.969141	39.78346	37.447818	39.661358	39.70158	39.772849	39.999128	40.06145	40.098955	39.823195	39.426273	37.743675	39.626987	39.913201	39.968116	40.34978	40.301237	40.127204	38.904458	39.299926	39.4924	39.601822	39.571465	39.746856	40.229737	40.838996	41.469089	-0.300985	-0.197782	13.93401	18.003029	23.483704	39.91316	40.075686	41.116067	39.16572	31.424617	38.843911	41.410112	2.333334	14.512385	-126.421439	-97.666666	604,182,900	-0.153366	3	35.810606	40.137276	0.762119	41.661513	38.613038	0.844405	39.980159	41.668969	38.291349	41.74373	38.407643	40.075686	39.297266	39.040643	38.766913	39.570996	39.827619	40.956413	40.469345	40.075686	39.682028	39.121566	38.407643	41.74373	1	-0.149323	0	32,750,800
MSFT	2015-01-16T00:00:00	39.553902	39.588115	38.638616	38.758375	35,695,300	39.659105	40.158662	40.054474	40.668817	39.971086	39.795034	37.472156	39.639866	39.674729	39.739164	39.958653	40.022408	40.07758	39.816108	39.428801	37.761687	39.599772	39.857641	39.927874	40.305365	40.29031	40.122658	38.925414	39.086114	39.235552	39.452822	39.459294	39.68724	40.137675	40.755788	41.443684	-0.296156	-0.217457	14.149318	16.571997	23.335677	39.810512	40.075686	41.12001	39.16572	39.295137	38.638616	40.982408	39.051492	18.768372	-123.478016	-60.948508	639,878,200	-0.132085	4	35.825888	40.158662	0.737868	41.634398	38.682925	0.876177	39.939563	41.691917	38.187209	41.74373	38.638616	40.191173	39.140452	38.607249	38.310709	39.436992	39.970195	41.010923	40.557576	40.191173	39.824769	39.30311	38.638616	41.74373	0	-0.068753	35,695,300	0
MSFT	2015-01-20T00:00:00	39.682198	39.904604	38.980766	39.605211	36,161,900	39.664237	40.110331	40.027785	40.648799	39.979956	39.809252	37.498561	39.648333	39.676087	39.7304	39.933521	39.996238	40.062075	39.812584	39.433818	37.780797	39.60397	39.812264	39.899237	40.266674	40.282708	40.120424	38.947404	39.164022	39.2094	39.37135	39.393829	39.633079	40.05031	40.673275	41.417434	-0.278762	-0.229718	13.791842	17.931802	21.541498	39.810512	40.075686	41.101379	39.16572	42.818383	38.638616	40.982408	44.525352	28.636726	-82.246943	-55.474648	676,040,100	-0.170346	5	35.841771	40.110331	0.735727	41.581786	38.638876	0.904283	39.915052	41.723619	38.106485	41.74373	38.638616	40.191173	39.260211	38.932307	38.310712	39.881806	40.20971	41.010923	40.557576	40.191173	39.824769	39.30311	38.638616	41.74373	0	0.000478	36,161,900	0
MSFT	2015-01-21T00:00:00	39.280151	39.468341	38.903775	39.29726	39,081,100	39.687332	40.035911	39.992542	40.606461	39.985052	39.82064	37.527737	39.574696	39.604099	39.661131	39.874124	39.941154	40.031411	39.798573	39.430776	37.795716	39.534137	39.733199	39.841727	40.213002	40.264292	40.109947	38.965132	39.281114	39.242508	39.297384	39.33607	39.575885	39.959757	40.587487	41.389043	-0.294031	-0.24258	13.571399	16.762345	20.78167	39.810512	40.075686	41.092834	39.16572	42.587493	38.638616	40.982408	27.371688	36.982844	-103.34799	-72.628312	636,959,000	-0.160795	4	35.857009	40.035911	0.740902	41.517714	38.554107	0.912227	39.854585	41.679039	38.030132	41.74373	38.638616	40.191173	39.522523	39.140441	38.598685	40.064279	40.446361	41.010923	40.557576	40.191173	39.824769	39.30311	38.638616	41.74373	1	-0.040331	0	39,081,100
MSFT	2015-01-22T00:00:00	40.315197	40.32375	39.417023	39.673644	35,898,000	39.764318	39.999556	40.008281	40.585163	40.000208	39.842292	37.562382	39.722797	39.733389	39.761757	39.914221	39.969927	40.04254	39.812168	39.448289	37.820785	39.648294	39.759798	39.866547	40.20158	40.27298	40.11974	38.992867	39.654572	39.524123	39.425429	39.368435	39.548804	39.886996	40.509812	41.362919	-0.220074	-0.238079	13.185701	22.373631	18.993277	39.810512	40.075686	41.088551	39.16572	54.218263	38.638616	40.982408	71.532844	47.809961	-3.265227	-28.467156	672,857,000	-0.109866	5	35.875083	39.999556	0.705934	41.411425	38.587687	0.92628	39.898453	41.751014	38.045892	41.74373	38.638616	40.191173	39.217422	38.966504	38.652856	39.53107	39.781989	41.010923	40.557576	40.191173	39.824769	39.30311	38.638616	41.74373	0	0.024978	35,898,000	0
MSFT	2015-01-23T00:00:00	40.357983	40.537617	40.032928	40.511956	26,211,600	39.729247	39.945238	40.077398	40.561151	40.015935	39.859697	37.597157	39.849834	39.846952	39.853484	39.954563	39.999777	40.054911	39.826532	39.466303	37.846031	39.756233	39.793933	39.893447	40.192671	40.282395	40.129952	39.020684	40.063964	39.913454	39.683492	39.466337	39.548542	39.832153	40.440144	41.33906	-0.15621	-0.221705	13.115478	23.231654	18.178542	39.810512	40.075686	41.037226	39.16572	52.692372	38.638616	40.982408	73.358332	57.420955	40.509093	-26.641668	699,068,600	-0.093934	6	35.888314	39.945238	0.626208	41.197653	38.692822	0.903063	39.942218	41.748344	38.136092	41.606855	38.638616	40.122736	40.018657	39.713564	39.11193	40.62029	40.925383	40.906351	40.472988	40.122736	39.772483	39.273819	38.638616	41.606855	0	0.080692	0	26,211,600
MSFT	2015-01-26T00:00:00	40.212536	40.315187	39.553878	40.203983	42,525,500	39.713849	39.896907	40.120852	40.53457	40.036069	39.878538	37.628479	39.922374	39.913422	39.908723	39.978015	40.016143	40.061092	39.83669	39.481079	37.869578	39.844104	39.81939	39.903842	40.179	40.287568	40.136939	39.046708	40.36443	40.227194	39.962522	39.583357	39.563861	39.79095	40.37755	41.316801	-0.115997	-0.200564	12.282884	21.63898	21.016568	39.810512	40.075686	40.429893	39.16572	54.509113	38.638616	40.982408	67.152714	70.681296	13.563105	-32.847286	656,543,100	-0.021023	5	35.908922	39.896907	0.559735	41.016378	38.777436	0.929338	39.967963	41.826638	38.109287	41.410112	38.638616	40.024364	40.309509	40.081402	39.80482	40.58609	40.814198	40.756039	40.351401	40.024364	39.697327	39.231716	38.638616	41.410112	1	0.027925	42,525,500	0
MSFT	2015-01-27T00:00:00	36.491543	36.953462	36.021071	36.739611	169,164,000	39.37682	39.673647	39.954561	40.435099	39.992423	39.861275	37.645851	39.236208	39.291262	39.383003	39.661063	39.74502	39.92111	39.74866	39.421881	37.855866	39.25823	39.49507	39.624664	40.020449	40.194291	40.069869	39.035395	39.372478	39.486854	39.494865	39.419493	39.482027	39.696925	40.282732	41.281257	-0.38	-0.236451	14.431754	15.625572	38.59888	38.279344	38.882401	40.312269	39.16572	36.663737	36.021071	40.982408	9.48276	49.997935	-330.223855	-90.51724	487,379,100	-0.000434	4	35.919762	39.673647	0.901143	41.475932	37.871361	1.154797	39.636875	41.946468	37.327281	40.982408	36.021071	38.50174	40.0272	39.739213	39.265891	40.500522	40.788509	39.811532	39.087177	38.50174	37.916302	37.082797	36.021071	40.982408	1	-0.017331	0	169,164,000
MSFT	2015-01-28T00:00:00	35.234093	36.602741	35.208432	36.559972	84,507,100	38.934576	39.405905	39.733183	40.296368	39.942552	39.828886	37.657565	38.435785	38.553595	38.744709	39.258611	39.398026	39.737305	39.629855	39.338954	37.829779	38.505007	39.072255	39.261551	39.816488	40.069072	39.978242	39.011398	37.428649	37.947039	38.379654	38.961775	39.282397	39.53618	40.146934	41.228342	-0.682819	-0.325725	16.825056	14.210817	40.381061	37.873024	38.476081	40.179676	39.16572	29.173568	35.208432	40.982408	0.444426	25.6933	-302.166018	-99.555574	402,872,000	-0.095463	3	35.913448	39.405905	1.31524	42.036386	36.775424	1.195123	39.217562	41.607809	36.827316	40.982408	35.208432	38.09542	36.488692	36.023922	35.556301	36.956313	37.421083	39.61975	38.776749	38.09542	37.414091	36.444063	35.208432	40.982408	1	-0.055938	0	84,507,100
MSFT	2015-01-29T00:00:00	35.935539	36.029634	34.891948	35.011704	63,585,300	38.596693	39.191627	39.528912	40.172177	39.92266	39.797987	37.672913	37.935736	38.077585	38.312529	38.956514	39.13168	39.588216	39.532636	39.27156	37.810931	37.959727	38.741744	38.969425	39.645476	39.963625	39.901146	38.994263	35.680523	36.409172	37.185253	38.361086	39.009592	39.331384	39.983768	41.162265	-0.856333	-0.431846	19.192294	13.163531	39.455221	37.714782	38.317839	40.126213	39.16572	25.865196	34.891948	40.982408	17.134851	9.020679	-240.95362	-82.865149	466,457,300	-0.018484	4	35.9136	39.191627	1.510104	42.211835	36.171418	1.183514	38.904989	41.272017	36.537961	40.982408	34.891948	37.937178	35.681755	34.760769	34.287446	36.155079	37.076065	39.545059	38.655852	37.937178	37.218504	36.195306	34.891948	40.982408	0	0.011333	63,585,300	0
MSFT	2015-01-30T00:00:00	34.558342	35.56772	34.515569	35.542055	78,004,900	38.162148	38.932867	39.253472	40.022481	39.888713	39.748555	37.678983	37.260257	37.437722	37.734962	38.55668	38.779885	39.390966	39.401734	39.178229	37.778567	37.225481	38.300479	38.587073	39.425325	39.822458	39.797391	38.963272	34.332793	35.024165	35.972158	37.59708	38.644878	39.068554	39.783182	41.07913	-1.09238	-0.563953	21.560299	11.977107	38.288124	37.526593	38.12965	40.130494	39.16572	23.414437	34.515569	40.982408	0.661418	6.080232	-232.406261	-99.338582	388,452,400	-0.071877	3	35.902255	38.932867	1.823276	42.57942	35.286314	1.228728	38.491022	40.948479	36.033566	40.982408	34.515569	37.748989	35.619041	35.208447	34.481354	36.346133	36.756727	39.456234	38.512076	37.748989	36.985902	35.899473	34.515569	40.982408	1	-0.031208	0	78,004,900
MSFT	2015-02-02T00:00:00	35.311089	35.388075	34.412915	34.720861	50,352,500	37.737867	38.698486	39.01875	39.894855	39.863896	39.704186	37.686091	36.870423	37.051062	37.362058	38.261626	38.513055	39.230971	39.294085	39.101652	37.754015	36.707107	37.955548	38.283813	39.240565	39.701994	39.70952	38.939711	33.942606	34.25357	35.031223	36.836542	38.236211	38.774608	39.559006	40.983816	-1.204821	-0.692127	23.806026	11.228635	36.553273	37.475266	38.009885	40.203658	39.16572	29.632551	34.412915	40.982408	13.67189	10.489386	-183.479994	-86.32811	438,804,900	-0.010297	4	35.899078	38.698486	1.974109	42.646703	34.750269	1.226284	38.188172	40.64074	35.735603	40.982408	34.412915	37.697661	34.880544	34.193368	33.828393	35.245518	35.932694	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	0	0.032576	50,352,500	0
MSFT	2015-02-03T00:00:00	35.584801	35.867086	35.114329	35.610465	52,082,400	37.328127	38.496182	38.803872	39.781599	39.848509	39.661874	37.696203	36.613299	36.784469	37.088634	38.018278	38.287804	39.087984	39.196472	39.032011	37.732431	36.31564	37.659006	38.019663	39.071543	39.589387	39.627948	38.918803	34.193203	34.166403	34.436369	36.178088	37.816455	38.464285	39.319408	40.878905	-1.25735	-0.805171	25.184171	13.816664	34.748103	37.475266	37.911513	40.189029	39.16572	31.887349	34.412915	40.537617	19.133764	11.15569	-137.115372	-80.866236	490,887,300	0.031218	5	35.89734	38.496182	2.078108	42.652398	34.339966	1.167017	37.940231	40.274266	35.606197	40.982408	34.412915	37.697661	35.037359	34.686644	34.062199	35.661804	36.01252	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	0	0.086949	0	52,082,400
MSFT	2015-02-04T00:00:00	35.790112	36.10661	35.379518	35.875651	41,614,800	36.979123	38.333228	38.611919	39.664238	39.841299	39.620255	37.707636	36.448661	36.603677	36.888861	37.815718	38.095674	38.958656	39.106831	38.967815	37.713104	36.036001	37.401285	37.787835	38.915014	39.482587	39.55128	38.899837	34.775569	34.565113	34.261383	35.641718	37.413719	38.152309	39.071335	40.766546	-1.267799	-0.897697	26.119695	14.751173	33.050301	37.475266	37.697661	40.131287	39.16572	34.129484	34.412915	40.537617	22.48594	18.430531	-111.916996	-77.51406	532,502,100	0.067762	6	35.896869	38.333228	2.158679	42.650586	34.015869	1.173738	37.735458	40.082935	35.387982	40.982408	34.412915	37.697661	35.522072	35.177058	34.769315	35.929814	36.274828	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	0	0.133003	0	41,614,800
MSFT	2015-02-05T00:00:00	36.311901	36.474427	35.807213	36.115159	36,548,200	36.578794	38.171556	38.455551	39.56963	39.83096	39.586404	37.721467	36.421309	36.550626	36.800098	37.679007	37.958461	38.854861	39.033281	38.915223	37.699162	35.914688	37.208778	37.610911	38.78355	39.389708	39.485768	38.885949	35.519576	35.188353	34.518111	35.255448	37.061387	37.857805	38.82441	40.649966	-1.219913	-0.96214	26.467391	16.59136	31.490782	37.364051	37.697661	40.131287	39.16572	38.443905	34.412915	40.537617	31.005368	24.208357	-82.667642	-68.994632	569,050,300	0.070795	7	35.898466	38.171556	2.184055	42.539665	33.803446	1.16335	37.599881	39.926582	35.27318	40.982408	34.412915	37.697661	35.758747	35.410883	35.031654	36.137975	36.485839	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	0	0.171714	36,548,200	0
MSFT	2015-02-06T00:00:00	36.277699	36.602753	36.055295	36.508658	34,616,600	36.170765	37.950006	38.317318	39.48101	39.815064	39.556121	37.736386	36.392587	36.501003	36.719729	37.551616	37.829171	38.753796	38.960765	38.862995	37.685018	35.859943	37.028411	37.443384	38.654455	39.296201	39.420249	38.871583	36.108698	35.804607	34.98343	35.007025	36.75723	37.588196	38.582492	40.529871	-1.171222	-1.003957	26.608425	16.858919	30.260592	35.683188	37.697661	40.131287	39.216718	34.543979	34.412915	40.537617	30.446931	27.979413	-66.081852	-69.553069	534,433,700	0.042714	6	35.899843	37.950006	2.137384	42.224774	33.675239	1.134633	37.473959	39.743226	35.204693	40.982408	34.412915	37.697661	36.197847	35.921267	35.530633	36.588481	36.865061	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	1	0.103953	0	34,616,600
MSFT	2015-02-09T00:00:00	36.234943	36.559998	36.106631	36.132296	31,381,100	35.773006	37.743428	38.166767	39.393588	39.78953	39.520991	37.750379	36.361058	36.452629	36.645147	37.431918	37.706539	38.655018	38.889033	38.810954	37.670589	35.871612	36.865071	37.283201	38.527158	39.201987	39.354483	38.856643	36.431163	36.231494	35.458849	34.860906	36.493174	37.342351	38.349273	40.407096	-1.123137	-1.027793	26.739386	16.291337	29.241822	35.507834	37.697661	40.439235	39.458986	33.60469	34.412915	40.537617	29.748854	30.400384	-56.008283	-70.251146	503,052,600	0.037517	5	35.900942	37.743428	2.090684	41.924795	33.56206	1.101028	37.355958	39.558014	35.153901	40.982408	34.412915	37.697661	36.311915	36.021078	35.764457	36.568536	36.859374	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	1	0.045498	31,381,100	0
MSFT	2015-02-10T00:00:00	36.440216	36.585636	36.080948	36.559975	29,670,700	35.767873	37.572347	38.039141	39.305481	39.772401	39.489953	37.765187	36.37689	36.450372	36.613619	37.341763	37.609129	38.568163	38.824591	38.764009	37.658347	35.992923	36.740956	37.15039	38.411339	39.113847	39.293477	38.843607	36.568348	36.479081	35.900253	34.824637	36.272171	37.120711	38.13087	40.283517	-1.05629	-1.033492	26.883946	15.659317	28.304816	35.507834	37.697661	40.46276	39.467486	36.235494	34.412915	40.537617	33.100408	31.098731	-44.808082	-66.899592	532,723,300	0.0643	6	35.90261	37.572347	2.047766	41.667879	33.476815	1.081476	37.268744	39.431696	35.105793	40.982408	34.412915	37.697661	36.300524	36.04105	35.847158	36.494417	36.753891	39.432008	38.472862	37.697661	36.922461	35.818786	34.412915	40.982408	0	0.095291	0	29,670,700
MSFT	2015-02-11T00:00:00	36.252029	36.482989	36.106609	36.482989	38,262,500	35.869667	37.402122	37.927254	39.212585	39.745509	39.455673	37.775029	36.351918	36.41431	36.55799	37.242697	37.504737	38.477334	38.756892	38.714266	37.644354	36.080951	36.615211	37.012919	38.291596	39.021206	39.22936	38.82855	36.54221	36.537534	36.213202	34.875188	36.078776	36.917162	37.924979	40.159242	-1.006891	-1.028172	27.018179	15.186156	27.449559	35.507834	37.697661	40.419988	40.054019	28.545566	34.412915	40.537617	30.027823	30.959028	-40.09026	-69.972177	494,460,800	0.079428	5	35.903998	37.402122	2.006482	41.415086	33.389157	1.033817	37.171914	39.239549	35.10428	40.537617	34.412915	37.475266	36.368933	36.15223	35.864245	36.656919	36.873622	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	1	0.037388	0	38,262,500
MSFT	2015-02-12T00:00:00	36.859364	36.859364	36.363228	36.49154	33,268,800	35.962049	37.279371	37.819815	39.117977	39.714134	39.420327	37.789417	36.453407	36.495228	36.604355	37.207848	37.455093	38.413884	38.706957	38.677536	37.636543	36.260896	36.56352	36.930774	38.199313	38.945255	39.177948	38.819439	36.633638	36.63694	36.511227	35.056075	35.924265	36.7376	37.736713	40.037866	-0.908265	-1.004191	26.490651	17.520193	26.080153	35.636139	37.697661	40.268153	40.071012	32.565909	34.412915	40.315187	41.449274	34.859168	-20.136234	-58.550726	527,729,600	0.1098	6	35.907286	37.279371	1.957845	41.195061	33.363681	1.041149	37.142147	39.224446	35.059849	40.537617	34.412915	37.475266	36.280542	36.078096	35.904163	36.454476	36.656922	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	0	0.087694	33,268,800	0
MSFT	2015-02-13T00:00:00	37.526577	37.526577	36.910688	37.107431	40,264,900	36.258873	37.210511	37.69253	39.039451	39.694149	39.395562	37.807602	36.668041	36.682746	36.746235	37.236824	37.460592	38.379088	38.675894	38.654744	37.635449	36.545356	36.587064	36.908217	38.136905	38.887688	39.140448	38.816824	36.984411	36.919418	36.869911	35.376477	35.820704	36.590154	37.57201	39.923056	-0.767419	-0.956836	24.981947	22.117052	24.626624	36.320453	37.697661	40.223244	40.198523	37.277103	34.412915	37.526577	100	57.159032	6.920949	-0	567,994,500	0.177339	7	35.914003	37.210511	1.921588	41.053687	33.367334	1.031371	37.17876	39.241502	35.116018	40.537617	34.412915	37.475266	36.693985	36.528606	36.197849	37.024742	37.190121	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	0	0.130267	40,264,900	0
MSFT	2015-02-17T00:00:00	37.543812	37.905637	37.207827	37.879793	33,695,700	36.482145	37.110006	37.579622	38.96777	39.66782	39.37522	37.827551	36.843195	36.839304	36.868939	37.264732	37.466993	38.346332	38.646102	38.632746	37.634537	36.778981	36.618807	36.896777	38.078253	38.8311	39.10378	38.814199	37.411419	37.280796	37.216507	35.773962	35.761127	36.470546	37.427553	39.815609	-0.646948	-0.894859	23.325746	24.0192	23.172053	36.642577	37.697661	40.174058	40.474789	57.678719	34.412915	37.905637	89.640603	77.029959	19.321024	-10.359397	601,690,200	0.143217	8	35.919641	37.110006	1.843554	40.797113	33.422899	0.781824	37.213527	38.777175	35.649878	40.537617	34.412915	37.475266	37.321281	37.115985	36.705392	37.731873	37.937169	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	0	0.166016	0	33,695,700
MSFT	2015-02-18T00:00:00	37.500748	37.647203	37.380139	37.586899	27,111,700	36.67374	37.000934	37.485179	38.882226	39.639443	39.350028	37.848586	36.974706	36.959566	36.966141	37.286188	37.46959	38.313172	38.615961	38.61033	37.633206	36.964182	36.65602	36.89071	38.020722	38.774072	39.066661	38.810948	37.726519	37.574594	37.488503	36.195751	35.738719	36.374131	37.300177	39.714992	-0.548626	-0.825612	21.787845	23.448372	22.621358	36.856425	37.697661	40.047884	40.47614	70.10349	34.412915	37.905637	88.407635	92.682746	21.620407	-11.592365	574,578,500	0.122891	7	35.92403	37.000934	1.745274	40.491483	33.510385	0.701307	37.240881	38.643495	35.838267	40.537617	34.412915	37.475266	37.552425	37.199214	36.854616	37.897023	38.250235	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	1	0.095751	0	27,111,700
MSFT	2015-02-19T00:00:00	37.474895	37.500739	37.087223	37.199218	27,603,400	36.842218	36.910671	37.397913	38.803351	39.617182	39.333417	37.870581	37.074744	37.053262	37.044411	37.303343	37.469998	38.280298	38.585933	38.587846	37.63163	37.109846	36.701159	36.889919	37.965533	38.71711	39.02953	38.807229	37.827198	37.739874	37.667737	36.592809	35.746557	36.298153	37.18749	39.620424	-0.467402	-0.75397	20.520942	22.554548	24.459166	36.980466	37.697661	40.047884	40.47614	65.511849	34.412915	37.905637	87.667462	88.5719	19.42464	-12.332538	546,975,100	0.135732	6	35.9284	36.910671	1.666079	40.242828	33.578514	0.649581	37.263168	38.56233	35.964006	40.537617	34.412915	37.475266	37.509363	37.371524	37.2423	37.638587	37.776427	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	1	0.035195	27,603,400	0
MSFT	2015-02-20T00:00:00	37.78503	37.802261	37.29398	37.483506	29,721,100	36.989531	36.784163	37.33674	38.742996	39.588856	39.316762	37.895679	37.216801	37.186311	37.158352	37.347133	37.494231	38.260876	38.564857	38.571949	37.633157	37.281267	36.784432	36.919697	37.925599	38.668895	38.998869	38.806378	37.862703	37.848629	37.826165	36.957845	35.7873	36.245636	37.090896	39.532614	-0.373699	-0.677916	19.210655	24.320625	23.284297	36.993292	37.475266	40.047887	40.47614	91.422927	34.412915	37.905637	96.546923	90.874007	34.035209	-3.453077	576,696,200	0.12885	7	35.934017	36.784163	1.479583	39.743329	33.824996	0.58446	37.312869	38.48179	36.143949	40.537617	34.412915	37.475266	37.354286	37.207833	36.94077	37.621349	37.767802	39.092187	38.197981	37.475266	36.752551	35.723601	34.412915	40.537617	0	0.083244	29,721,100	0
MSFT	2015-02-23T00:00:00	38.034859	38.069316	37.604113	37.647187	32,518,800	37.165247	36.668006	37.301982	38.689519	39.558307	39.302351	37.920516	37.380413	37.340593	37.293199	37.409653	37.535818	38.252012	38.55091	38.561313	37.637154	37.471326	36.903546	36.973399	37.897829	38.628001	38.973485	38.807763	37.955791	37.955763	37.998457	37.294202	35.860967	36.217419	37.011165	39.451566	-0.276097	-0.597552	18.371341	25.816242	22.231742	37.075132	37.475266	40.011531	40.47614	90.151198	35.114329	38.069316	98.833931	94.349439	47.93868	-1.166069	609,215,000	0.148652	8	35.940947	36.668006	1.258996	39.185999	34.150014	0.548035	37.38163	38.4777	36.285561	40.315187	34.412915	37.364051	37.62709	37.45192	37.11881	37.960201	38.135371	38.92225	38.060519	37.364051	36.667583	35.676001	34.412915	40.315187	0	0.12391	32,518,800	0
MSFT	2015-02-24T00:00:00	37.983181	38.164094	37.836726	38.034872	25,271,700	37.340071	36.556539	37.239153	38.646814	39.525595	39.288103	37.944172	37.500966	37.457427	37.39935	37.461792	37.57023	38.24147	38.535969	38.549865	37.640597	37.620041	37.0288	37.025799	37.870129	38.58655	38.947362	38.808386	38.062975	38.043613	38.125967	37.591641	35.956519	36.208596	36.945501	39.376232	-0.200604	-0.518163	17.725662	25.920089	21.495357	37.135351	37.475266	39.994423	40.47614	87.831048	35.379518	38.164094	93.503049	96.294634	53.135477	-6.496951	583,943,300	0.116175	7	35.94617	36.556539	1.000891	38.55832	34.554758	0.51765	37.438921	38.47422	36.403621	38.164094	34.412915	36.288504	37.902762	37.736209	37.437559	38.201412	38.367965	37.278815	36.731143	36.288504	35.845865	35.215667	34.412915	38.164094	1	0.05806	0	25,271,700
MSFT	2015-02-25T00:00:00	37.897015	37.983162	37.733329	37.862554	29,759,800	37.485751	36.626812	37.167746	38.597766	39.488448	39.276904	37.967817	37.580176	37.537352	37.475914	37.501358	37.595368	38.227962	38.519155	38.536937	37.643148	37.721304	37.156465	37.076404	37.840725	38.543692	38.919816	38.807917	38.10542	38.080965	38.173226	37.841959	36.06618	36.213121	36.890643	39.305526	-0.146045	-0.443739	16.944849	25.233126	22.022446	37.263661	37.475266	39.943099	40.47614	84.531327	35.807213	38.164094	88.668121	93.668367	48.727781	-11.331879	554,183,500	0.145303	6	35.952027	36.626812	1.044478	38.715768	34.537857	0.483561	37.482549	38.449671	36.515426	38.164094	34.412915	36.288504	37.994667	37.82524	37.667299	38.152608	38.322035	37.278815	36.731143	36.288504	35.845865	35.215667	34.412915	38.164094	1	0.001468	29,759,800	0
MSFT	2015-02-26T00:00:00	37.957336	38.103788	37.810881	37.897032	28,957,300	37.656282	36.762974	37.114834	38.553688	39.442585	39.267497	37.98996	37.655608	37.613713	37.549979	37.54281	37.623211	38.217349	38.50437	38.52546	37.646274	37.807047	37.283181	37.137141	37.81561	38.5034	38.893686	38.807813	38.089192	38.086762	38.178612	38.048959	36.189897	36.228816	36.84536	39.23902	-0.096823	-0.374356	16.408443	25.749511	21.309426	37.537391	37.475266	39.943099	40.47614	81.774425	36.055295	38.164094	90.195503	90.788891	51.354732	-9.804497	583,140,800	0.262363	7	35.957868	36.762974	1.030778	38.82453	34.701418	0.455603	37.527767	38.438974	36.61656	38.164094	34.412915	36.288504	37.871169	37.759175	37.621335	38.009008	38.121002	37.278815	36.731143	36.288504	35.845865	35.215667	34.412915	38.164094	0	0.053074	28,957,300	0
MSFT	2015-02-27T00:00:00	37.776398	38.077922	37.612716	38.017618	33,807,700	37.747985	36.855017	37.013282	38.510781	39.394536	39.253476	38.008115	37.679766	37.643292	37.584813	37.564046	37.634995	38.200057	38.485213	38.510627	37.647569	37.828886	37.379698	37.188031	37.785128	38.459553	38.864159	38.805688	37.990777	38.021573	38.134297	38.19377	36.320131	36.250838	36.805566	39.175456	-0.071589	-0.313802	15.537219	24.398383	22.426447	37.625659	37.475266	39.943099	40.47614	77.388699	36.080948	38.164094	81.388924	86.750849	44.876328	-18.611076	549,333,100	0.187113	6	35.964031	36.855017	1.035184	38.925385	34.78465	0.449728	37.551446	38.450902	36.651989	38.164094	34.412915	36.288504	37.957335	37.810882	37.664428	38.10379	38.250243	37.278815	36.731143	36.288504	35.845865	35.215667	34.412915	38.164094	1	-0.003068	0	33,807,700
MSFT	2015-03-02T00:00:00	37.802265	38.069326	37.517971	37.621349	31,924,000	37.775554	37.017213	36.911053	38.494225	39.344452	39.239714	38.027159	37.704266	37.672196	37.618267	37.585702	37.647862	38.184457	38.467241	38.4966	37.649108	37.838755	37.469912	37.248722	37.757343	38.417651	38.835423	38.80364	37.887256	37.9317	38.067901	38.282112	36.458005	36.278389	36.770249	39.114467	-0.048939	-0.26083	14.549664	22.866924	22.097379	37.625659	37.475266	39.943099	40.47614	78.820669	36.080948	38.164094	82.630674	84.738367	41.750506	-17.369326	581,257,100	0.305183	7	35.969896	37.017213	0.901954	38.821122	35.213305	0.456727	37.575333	38.488788	36.661878	38.164094	34.412915	36.288504	37.822345	37.566768	37.357139	38.031974	38.287551	37.278815	36.731143	36.288504	35.845865	35.215667	34.412915	38.164094	0	0.048946	31,924,000	0
MSFT	2015-03-03T00:00:00	37.285358	37.759181	37.121676	37.526578	31,748,600	37.749709	37.115927	36.793966	38.457409	39.287702	39.225543	38.046322	37.620484	37.601862	37.56705	37.558398	37.619977	38.149198	38.436139	38.472615	37.645489	37.749628	37.495449	37.277515	37.709937	38.363465	38.796722	38.796258	37.65411	37.724477	37.890497	38.278278	36.589063	36.300748	36.732986	39.053524	-0.071871	-0.223038	14.096638	21.105819	24.880012	37.625659	37.364051	39.943099	40.47614	63.942896	36.106609	38.164094	57.290804	73.770134	17.788272	-42.709196	549,508,500	0.227297	6	35.974056	37.115927	0.808607	38.733141	35.498713	0.469292	37.547717	38.4863	36.609133	38.164094	35.114329	36.639211	37.796521	37.523716	37.245166	38.07507	38.347875	37.444349	36.999084	36.639211	36.279339	35.766979	35.114329	38.164094	1	-0.006827	0	31,748,600
MSFT	2015-03-04T00:00:00	37.095837	37.225058	36.940768	37.052759	25,748,700	37.709217	37.191479	36.818138	38.386349	39.229445	39.198852	38.063566	37.515555	37.509857	37.494556	37.516347	37.579658	38.10789	38.400867	38.445352	37.64002	37.630743	37.493536	37.300735	37.656542	38.305784	38.75455	38.786801	37.345602	37.44901	37.634899	38.18729	36.711819	36.314845	36.691785	38.991607	-0.104137	-0.199258	13.975925	20.255234	25.993105	37.552431	36.288504	39.943099	40.47614	63.91474	36.363228	38.164094	40.680932	60.200803	-4.402118	-59.319068	523,759,800	0.220003	5	35.976926	37.191479	0.724204	38.639887	35.743071	0.467021	37.50468	38.438723	36.570638	38.164094	35.379518	36.771806	37.388739	37.018296	36.751233	37.655801	38.026244	37.506934	37.100386	36.771806	36.443226	35.975417	35.379518	38.164094	1	-0.054478	25,748,700	0
MSFT	2015-03-05T00:00:00	37.138908	37.250903	36.889075	37.104448	23,193,500	37.675619	37.258919	36.89433	38.313756	39.162355	39.180496	38.081363	37.440226	37.442412	37.439841	37.482034	37.545755	38.069891	38.367658	38.419482	37.635034	37.52705	37.488529	37.32541	37.607623	38.25077	38.713759	38.7776	37.088527	37.196767	37.383171	38.042746	36.827144	36.323771	36.64778	38.928685	-0.124794	-0.184365	13.950691	19.372393	25.482866	37.526584	36.288504	38.580872	39.282854	55.663847	36.889075	38.164094	19.594491	39.188742	-9.491251	-80.405509	546,953,300	0.232006	6	35.979597	37.258919	0.645345	38.549608	35.968229	0.449485	37.469845	38.368815	36.570875	38.164094	35.807213	36.985653	37.087221	36.949384	36.80293	37.233674	37.371512	37.60787	37.263765	36.985653	36.707541	36.311585	35.807213	38.164094	0	0.005052	23,193,500	0
MSFT	2015-03-06T00:00:00	36.492798	37.138917	36.311885	37.044152	36,248,800	37.546395	37.267963	36.91662	38.222766	39.086991	39.17115	38.096225	37.25074	37.269755	37.294142	37.392104	37.464758	38.008044	38.31832	38.38133	37.623668	37.311992	37.415565	37.294523	37.536212	38.180518	38.660537	38.761794	36.758068	36.878923	37.070481	37.822614	36.914103	36.318673	36.594757	38.862122	-0.191097	-0.185711	14.809851	17.495357	29.775938	37.237989	36.288504	38.174553	38.876534	28.873987	36.311885	38.164094	9.767396	23.347606	-47.565103	-90.232604	510,704,500	0.169482	5	35.981435	37.267963	0.632514	38.53299	36.002936	0.460901	37.376793	38.298594	36.454992	38.164094	36.055295	37.109694	37.092962	36.935021	36.731134	37.296849	37.45479	37.666417	37.358532	37.109694	36.860856	36.506578	36.055295	38.164094	1	-0.044075	0	36,248,800
MSFT	2015-03-09T00:00:00	36.914932	37.156152	36.346348	36.346348	32,108,000	37.434403	37.299825	37.010884	38.132178	39.018616	39.169256	38.110368	37.183578	37.205242	37.235802	37.348725	37.422464	37.965177	38.281388	38.352292	37.616616	37.19718	37.381943	37.294393	37.484925	38.123359	38.61586	38.75004	36.608173	36.687214	36.837582	37.593664	36.987362	36.310756	36.539216	38.793829	-0.207192	-0.190008	15.566438	16.070825	27.015689	37.207837	36.288504	38.016311	38.718292	38.973204	36.311885	38.164094	32.558268	20.640052	-39.706366	-67.441732	542,812,500	0.201455	6	35.984386	37.299825	0.594939	38.489703	36.109947	0.4689	37.332806	38.270607	36.395006	38.164094	36.080948	37.122521	36.647867	36.156817	35.820835	36.983848	37.474898	37.672471	37.368332	37.122521	36.87671	36.526741	36.080948	38.164094	0	0.014142	32,108,000	0
MSFT	2015-03-10T00:00:00	36.208496	36.794311	36.208496	36.484173	39,159,700	37.256934	37.298503	37.04678	38.032765	38.945497	39.159617	38.122035	36.988562	37.024015	37.077755	37.245067	37.329082	37.896288	38.226839	38.309841	37.602605	36.974288	37.278007	37.232671	37.409486	38.049408	38.557231	38.731115	36.386068	36.455622	36.562159	37.323133	37.025578	36.289896	36.475415	38.721108	-0.273795	-0.206765	16.471171	14.783366	26.41469	37.156142	36.288504	37.828121	38.530103	31.61788	36.208496	38.164094	0	14.108555	-77.431308	-100	503,652,800	0.158429	5	35.985247	37.298503	0.597455	38.493412	36.103594	0.500284	37.225729	38.226297	36.225161	38.164094	36.080948	37.122521	36.805811	36.455469	35.996006	37.265274	37.615615	37.672471	37.368332	37.122521	36.87671	36.526741	36.080948	38.164094	1	-0.036154	0	39,159,700
MSFT	2015-03-11T00:00:00	36.165428	36.501409	36.04482	36.449722	32,215,300	37.083776	37.284763	37.070005	37.936939	38.877735	39.153883	38.133402	36.823935	36.867909	36.937397	37.146918	37.23957	37.828411	38.172591	38.267377	37.588305	36.775832	37.170096	37.164875	37.336257	37.976249	38.49794	38.711647	36.176661	36.246444	36.306036	37.034776	37.031599	36.259445	36.405423	38.644115	-0.326292	-0.23067	17.548493	14.002565	26.912899	37.061371	36.639211	37.742575	38.334266	31.463776	36.04482	38.164094	5.691022	12.749764	-92.589584	-94.308978	471,437,500	0.113895	4	35.985814	37.284763	0.620929	38.526622	36.042904	0.50336	37.124748	38.131468	36.118028	38.164094	36.04482	37.104457	36.403768	36.013225	35.817953	36.599039	36.989582	37.663945	37.354531	37.104457	36.854382	36.498344	36.04482	38.164094	1	-0.078975	0	32,215,300
MSFT	2015-03-12T00:00:00	35.33839	35.881131	35.200552	35.605454	59,992,500	36.821881	37.239081	37.051937	37.831928	38.793471	39.143959	38.140338	36.526826	36.589814	36.691396	36.982507	37.093325	37.730763	38.098007	38.209378	37.565917	36.45849	36.984727	37.031673	37.234354	37.883108	38.422386	38.683836	35.772363	35.872442	35.946718	36.687764	36.987445	36.208432	36.322786	38.559897	-0.429678	-0.270472	19.548606	12.500079	33.413954	36.634939	36.682323	37.69339	38.305006	19.787761	35.200552	38.164094	4.651142	3.447388	-150.78596	-95.348858	411,445,000	0.068855	3	35.982039	37.239081	0.72568	38.69044	35.787722	0.535974	36.954619	38.026567	35.882671	38.164094	35.200552	36.682323	36.237219	35.973029	35.78063	36.429618	36.693809	37.464698	37.032021	36.682323	36.332625	35.83475	35.200552	38.164094	1	-0.115193	0	59,992,500
MSFT	2015-03-13T00:00:00	35.648537	35.726071	34.985188	35.062722	58,007,700	36.609095	37.17854	37.025402	37.740477	38.721554	39.12957	38.149585	36.351168	36.418673	36.530956	36.861237	36.982188	37.649107	38.033547	38.158668	37.546839	36.245154	36.833246	36.92372	37.14873	37.800347	38.353169	38.659042	35.454696	35.582119	35.64986	36.345241	36.911295	36.148488	36.234165	38.470341	-0.481041	-0.312586	21.612714	11.48135	33.059815	36.372184	36.574641	37.586464	38.189524	20.965119	34.985188	38.164094	20.867216	10.403127	-136.822609	-79.132784	469,452,700	0.084898	4	35.980169	37.17854	0.805179	38.788898	35.568182	0.555666	36.83023	37.941561	35.718899	38.164094	34.985188	36.574641	35.473358	35.065584	34.792778	35.746164	36.153937	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	0	-0.045583	58,007,700	0
MSFT	2015-03-16T00:00:00	35.803612	35.872529	35.562392	35.726077	35,273,500	36.40923	37.092392	37.006439	37.661878	38.656153	39.112907	38.158214	36.241657	36.306844	36.419057	36.765089	36.891528	37.576735	37.974864	38.112033	37.529493	36.098703	36.702301	36.829736	37.072775	37.723559	38.287309	38.635699	35.3503	35.429202	35.46512	36.036762	36.815935	36.086459	36.14375	38.376734	-0.50343	-0.350755	23.131848	12.747975	31.888251	36.118045	36.574641	37.530856	38.189524	24.131602	34.985188	38.103788	26.243314	17.253891	-100.151054	-73.756686	504,726,200	0.054865	5	35.979569	37.092392	0.856517	38.805426	35.379357	0.554435	36.732457	37.841326	35.623587	38.164094	34.985188	36.574641	35.453265	35.180459	34.712382	35.921343	36.194149	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	0	0.014161	35,273,500	0
MSFT	2015-03-17T00:00:00	35.92421	36.036204	35.45039	35.639916	31,673,400	36.273115	37.011412	36.994009	37.580388	38.593729	39.09065	38.164911	36.178168	36.237274	36.342927	36.688645	36.817119	37.51193	37.9209	38.06871	37.513521	36.010517	36.591045	36.746487	37.004631	37.651665	38.224166	38.61347	35.466061	35.468267	35.423885	35.790852	36.712291	36.027387	36.054964	38.28018	-0.505614	-0.381727	24.101848	13.769464	29.744094	36.118045	36.574641	36.690425	38.189524	26.775416	34.985188	38.103788	30.110363	25.740298	-85.959628	-69.889637	536,399,600	0.085996	6	35.979401	37.011412	0.887591	38.786593	35.23623	0.578432	36.655481	37.812345	35.498617	38.164094	34.985188	36.574641	35.746178	35.619826	35.43604	35.929964	36.056315	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	0	0.065172	31,673,400	0
MSFT	2015-03-18T00:00:00	36.613411	36.897705	35.605467	35.691615	44,194,800	36.224872	36.967045	37.000937	37.520039	38.5373	39.079535	38.175688	36.265216	36.305662	36.38454	36.681806	36.801449	37.476694	37.886492	38.039892	37.504564	36.072389	36.55314	36.717211	36.96671	37.599552	38.175112	38.598032	35.889566	35.762603	35.582449	35.662498	36.623649	35.986731	35.976544	38.184002	-0.446584	-0.394698	23.082632	21.055196	25.647378	36.07067	36.574641	36.602748	38.189524	36.219298	34.985188	38.077922	52.646731	36.33347	-40.9421	-47.353269	580,594,400	0.123586	7	35.98208	36.967045	0.884013	38.735072	35.199018	0.649813	36.651474	37.9511	35.351848	38.164094	34.985188	36.574641	35.803601	35.570998	35.217787	36.156813	36.389416	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	0	0.10846	44,194,800	0
MSFT	2015-03-19T00:00:00	36.432487	36.690934	36.372183	36.406641	33,879,100	36.15423	36.914924	37.008155	37.467705	38.477775	39.061171	38.187672	36.29867	36.328721	36.391916	36.659141	36.773067	37.435744	37.848229	38.008062	37.493897	36.110138	36.50223	36.673484	36.924061	37.544162	38.122695	38.580687	36.290763	36.122984	35.823529	35.623094	36.546526	35.961285	35.906695	38.087849	-0.409679	-0.397694	22.136217	20.312036	24.742133	36.07067	36.574641	36.602748	38.189524	36.219411	34.985188	38.069326	46.927211	43.228102	-28.931403	-53.072789	546,715,300	0.057453	6	35.983535	36.914924	0.883224	38.681373	35.148475	0.639352	36.630618	37.909322	35.351915	38.164094	34.985188	36.574641	36.372194	35.846684	35.079956	37.138922	37.664432	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	1	0.044929	33,879,100	0
MSFT	2015-03-20T00:00:00	36.940762	37.026909	36.60478	36.665085	71,904,500	36.199026	36.872711	37.011411	37.415613	38.415788	39.038454	38.202071	36.427089	36.440001	36.476354	36.684743	36.785967	37.416333	37.824348	37.986928	37.488393	36.253143	36.504691	36.6683	36.903397	37.503714	38.080707	38.56828	36.712921	36.533033	36.169949	35.685489	36.494582	35.961222	35.851077	37.994133	-0.33555	-0.385266	20.616734	22.708816	23.104391	36.006048	36.574641	36.602748	38.189524	41.961344	34.985188	37.759181	70.496695	56.690212	-0.240136	-29.503305	618,619,800	0.074301	7	35.990051	36.872711	0.859301	38.591313	35.154109	0.642428	36.660156	37.945012	35.3753	38.164094	34.985188	36.574641	36.498535	36.306136	36.179784	36.624887	36.817286	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	0	0.090386	71,904,500	0
MSFT	2015-03-23T00:00:00	36.923534	37.156138	36.854613	36.940765	26,246,100	36.199887	36.817145	36.98729	37.33991	38.355397	39.017434	38.212625	36.526378	36.527917	36.545151	36.706451	36.796549	37.397008	37.800643	37.96587	37.482772	36.384872	36.509531	36.66154	36.8841	37.464444	38.038827	38.555558	37.002888	36.86003	36.52434	35.815929	36.464092	35.982051	35.808525	37.903079	-0.275022	-0.363217	19.318169	23.411982	22.298107	36.070663	36.574641	36.6669	38.189524	46.276631	34.985188	37.250903	85.551195	67.658367	13.256428	-14.448805	592,373,700	0.017577	6	35.992365	36.817145	0.814985	38.447115	35.187175	0.615352	36.685239	37.915943	35.454535	38.164094	34.985188	36.574641	36.857484	36.688058	36.435355	37.110187	37.279613	37.413872	36.949751	36.574641	36.19953	35.665473	34.985188	38.164094	1	0.028799	0	26,246,100
MSFT	2015-03-24T00:00:00	36.958	37.1906	36.828775	36.854619	25,513,300	36.274837	36.765886	36.963857	37.27174	38.299799	38.991829	38.22221	36.612702	36.606114	36.608666	36.729319	36.808968	37.379792	37.778468	37.945913	37.477551	36.522711	36.522946	36.659287	36.869123	37.427671	37.998046	38.543074	37.156615	37.077916	36.829676	35.990527	36.45015	36.019632	35.779298	37.814959	-0.221716	-0.334917	18.177235	22.812719	21.335905	36.087894	36.574641	37.009057	38.189524	48.53483	34.985188	37.250903	87.072383	81.040091	19.991673	-12.927617	617,887,000	0.011243	7	35.994686	36.765886	0.768713	38.303311	35.228461	0.616583	36.711217	37.944383	35.478051	38.103788	34.985188	36.544488	36.978095	36.800053	36.676571	37.101577	37.279619	37.367799	36.912483	36.544488	36.176493	35.652568	34.985188	38.103788	0	0.075998	25,513,300	0
MSFT	2015-03-25T00:00:00	35.717445	36.983839	35.700215	36.975222	43,469,900	36.230039	36.656907	36.892525	37.188852	38.218993	38.952714	38.22648	36.433651	36.444538	36.471555	36.63733	36.725005	37.314602	37.72423	37.901784	37.460037	36.421367	36.423095	36.563409	36.80817	37.359714	37.933207	38.518151	36.818559	36.860053	36.813825	36.086184	36.412408	36.046359	35.749179	37.72496	-0.276387	-0.323211	18.46446	19.584044	30.7595	36.087894	36.574641	37.170119	38.189524	37.956261	34.985188	37.1906	33.202761	68.60878	-50.061909	-66.797239	574,417,100	-0.058119	6	35.993555	36.656907	0.754276	38.165459	35.148356	0.682426	36.616572	37.981423	35.251721	38.103788	34.985188	36.544488	36.992458	36.794317	36.630633	37.156142	37.354283	37.367799	36.912483	36.544488	36.176493	35.652568	34.985188	38.103788	1	0.015974	0	43,469,900
MSFT	2015-03-26T00:00:00	35.502071	35.846669	35.252238	35.510688	37,495,600	36.246407	36.534144	36.813612	37.105763	38.140105	38.91629	38.230348	36.247335	36.27318	36.322404	36.534125	36.630933	37.243522	37.665752	37.854265	37.440555	36.289009	36.31311	36.456451	36.742022	37.288216	37.864878	38.491042	36.199178	36.381664	36.554221	36.105348	36.347298	36.056173	35.716364	37.63275	-0.333252	-0.325219	19.262232	18.29289	33.700114	36.221419	36.574641	37.277043	38.189524	40.944854	34.985188	37.1906	23.43706	47.904068	-95.704382	-76.56294	536,921,500	-0.065391	5	35.991832	36.534144	0.730927	37.995997	35.072291	0.665811	36.510429	37.842051	35.178806	38.077922	34.985188	36.531555	36.133833	35.283827	34.850209	36.567451	37.417457	37.348036	36.896497	36.531555	36.166612	35.647033	34.985188	38.077922	1	-0.035427	0	37,495,600
MSFT	2015-03-27T00:00:00	35.295319	35.691604	35.17471	35.42454	34,401,400	36.211085	36.41009	36.714024	37.025382	38.066672	38.870148	38.234239	36.056932	36.095387	36.164391	36.421506	36.528194	37.167122	37.603373	37.803593	37.419209	36.116084	36.195127	36.339659	36.671024	37.213353	37.793175	38.461838	35.53481	35.798017	36.146666	36.047656	36.25288	36.045019	35.678535	37.537891	-0.390499	-0.338275	20.090972	17.229177	32.612649	36.182655	36.574641	37.339064	38.189524	34.590179	34.985188	37.1906	14.062271	23.567364	-97.753161	-85.937729	502,520,100	-0.076382	4	35.989599	36.41009	0.719449	37.848988	34.971192	0.644889	36.394704	37.684482	35.104926	38.069326	34.985188	36.527257	35.53366	35.22065	34.939228	35.815081	36.128091	37.341469	36.891185	36.527257	36.163328	35.645193	34.985188	38.069326	1	-0.079197	0	34,401,400
MSFT	2015-03-30T00:00:00	35.286709	35.786376	35.243635	35.407317	35,049,700	36.159395	36.284312	36.604098	36.95304	37.994379	38.819755	38.23927	35.902887	35.948355	36.029363	36.318343	36.432695	37.09338	37.542408	37.753754	37.397991	35.948016	36.088138	36.229866	36.602841	37.140196	37.722216	38.432509	35.08221	35.328846	35.744139	35.940551	36.137018	36.01367	35.636003	37.440945	-0.431588	-0.356938	20.650034	17.243522	30.600559	36.182655	36.574641	37.234279	38.151034	39.886714	34.985188	37.1906	13.671878	17.05707	-81.694842	-86.328122	467,470,400	-0.116309	3	35.987311	36.284312	0.682178	37.648668	34.919957	0.633197	36.289181	37.555574	35.022788	37.759181	34.985188	36.372184	35.387211	35.082818	34.870317	35.599712	35.904105	37.104519	36.699516	36.372184	36.044853	35.578822	34.985188	37.759181	1	-0.116225	0	35,049,700
MSFT	2015-03-31T00:00:00	35.028255	35.347006	34.924877	35.131634	34,887,200	36.069799	36.171457	36.485901	36.862527	37.926509	38.765672	38.240262	35.727961	35.781064	35.875346	36.201062	36.324661	37.012395	37.476246	37.699784	37.374411	35.742354	35.968514	36.108647	36.527359	37.062141	37.647137	38.400559	34.84192	34.975505	35.346767	35.784165	35.999632	35.960521	35.586488	37.341299	-0.479479	-0.381446	21.557434	16.396211	32.807405	36.057739	36.544485	37.275199	38.078322	38.086678	34.924877	37.1906	4.562698	10.765616	-97.221917	-95.437302	432,583,200	-0.118924	2	35.984212	36.171457	0.694445	37.560347	34.782567	0.630735	36.169093	37.430563	34.907622	37.250903	34.924877	36.08789	35.438906	35.091437	34.896166	35.634178	35.981647	36.701961	36.362361	36.08789	35.813419	35.422647	34.924877	37.250903	1	-0.147303	0	34,887,200
MSFT	2015-04-01T00:00:00	35.079933	35.11439	34.726722	34.976552	36,865,300	35.916452	36.070662	36.373217	36.770482	37.856249	38.709641	38.240373	35.598355	35.653586	35.752975	36.099141	36.228913	36.936612	37.413185	37.647905	37.35158	35.562378	35.864559	36.000496	36.457453	36.987231	37.574152	38.369113	34.774976	34.817842	35.027118	35.612363	35.852193	35.890365	35.531687	37.239627	-0.507414	-0.406639	22.628803	15.636321	33.655865	35.958661	36.415255	37.305309	38.078322	46.76713	34.726722	37.1906	14.335585	10.856721	-92.583694	-85.664415	469,448,500	-0.080969	3	35.981136	36.070662	0.699495	37.469652	34.671672	0.589506	36.065363	37.244375	34.886351	37.250903	34.726722	35.988813	35.100046	34.853086	34.677917	35.275216	35.522176	36.655196	36.286666	35.988813	35.690959	35.266897	34.726722	37.250903	0	-0.073138	36,865,300	0
MSFT	2015-04-02T00:00:00	34.709515	35.097187	34.563059	35.028266	37,487,500	35.744154	35.949192	36.243304	36.679069	37.78356	38.642765	38.237871	35.420587	35.481936	35.592443	35.972812	36.112036	36.849275	37.342036	37.589719	37.325291	35.342935	35.734926	35.872519	36.376631	36.904422	37.494942	38.33398	34.696135	34.70155	34.748796	35.406316	35.69295	35.801725	35.46949	37.134675	-0.553066	-0.435925	23.809418	14.630251	33.46189	35.87683	36.333424	37.369463	38.078322	38.428865	34.563059	37.1906	5.573856	8.15738	-92.182213	-94.426144	431,961,000	-0.112273	2	35.976752	35.949192	0.714992	37.379176	34.519209	0.574738	35.936235	37.08571	34.786759	37.1906	34.563059	35.87683	34.973682	34.832973	34.586013	35.220642	35.36135	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	-0.109361	0	37,487,500
MSFT	2015-04-06T00:00:00	35.794987	35.993129	34.614744	34.752582	39,223,700	35.629577	35.914302	36.164048	36.588665	37.728537	38.586914	38.240923	35.495467	35.538855	35.623603	35.956646	36.087648	36.80793	37.301324	37.55418	37.310064	35.352177	35.72024	35.838033	36.341961	36.852091	37.43855	38.309673	34.943033	34.889096	34.767231	35.266348	35.563741	35.719512	35.413431	37.031179	-0.495941	-0.447928	22.971026	22.270779	28.386037	35.87683	36.32049	37.506328	38.078322	49.913542	34.563059	37.1906	46.885188	22.264877	-35.473505	-53.114812	471,184,700	-0.05059	3	35.976099	35.914302	0.70401	37.322322	34.506281	0.651041	35.922783	37.224865	34.6207	37.1906	34.563059	35.87683	34.78992	34.482654	34.255793	35.016781	35.324048	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	-0.039785	39,223,700	0
MSFT	2015-04-07T00:00:00	35.777756	36.105124	35.58823	35.846677	28,809,400	35.514999	35.857443	36.083068	36.49706	37.690506	38.529106	38.244481	35.551925	35.582291	35.647319	35.940383	36.06381	36.767531	37.26123	37.519003	37.294817	35.379119	35.707235	35.808318	36.310161	36.800755	37.382923	38.285164	35.333036	35.208537	34.961821	35.185385	35.462786	35.646286	35.364663	36.929178	-0.446908	-0.447724	21.988127	22.235912	26.747498	35.773449	36.316192	37.550462	38.078322	48.500872	34.563059	37.1906	46.229405	32.89615	-3.959994	-53.770595	442,375,300	-0.077099	2	35.975576	35.857443	0.66371	37.184862	34.530024	0.646118	35.90897	37.201207	34.616734	37.1906	34.563059	35.87683	35.46762	34.942111	34.089234	36.320496	36.846006	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	-0.080099	0	28,809,400
MSFT	2015-04-08T00:00:00	35.682995	35.915598	35.35563	35.717455	24,753,400	35.387498	35.831168	36.018973	36.406469	37.644597	38.47052	38.246846	35.578139	35.600601	35.652808	35.916984	36.034516	36.725001	37.219698	37.482647	37.278779	35.409664	35.690621	35.777543	36.278237	36.747925	37.326564	38.259676	35.680666	35.530022	35.216126	35.149061	35.385297	35.580422	35.323478	36.828443	-0.410958	-0.440371	21.42577	20.83294	27.680704	35.334091	36.16112	37.550462	38.078322	39.156483	34.563059	37.1906	42.622956	45.24585	-15.358507	-57.377044	417,621,900	-0.02234	1	35.974916	35.831168	0.659469	37.150106	34.51223	0.593813	35.887449	37.075075	34.699823	37.1906	34.563059	35.87683	35.823703	35.542282	35.306809	36.059176	36.340597	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	-0.114166	0	24,753,400
MSFT	2015-04-09T00:00:00	35.73468	35.855289	35.536537	35.536537	25,723,900	35.389222	35.80963	35.964527	36.391332	37.579075	38.413215	38.248161	35.609447	35.624979	35.665403	35.900411	36.011452	36.686164	37.180618	37.448034	37.263415	35.472788	35.681432	35.755674	36.251892	36.697664	37.272389	38.23468	35.882605	35.748746	35.44103	35.156167	35.329583	35.522841	35.291841	36.729535	-0.373985	-0.427094	20.903581	20.057163	26.649929	35.334091	35.906981	37.494855	38.078322	41.614823	34.563059	37.1906	44.590018	44.480793	-8.884358	-55.409982	443,345,800	0.005519	2	35.974354	35.80963	0.654997	37.119623	34.499637	0.593813	35.8729	37.060526	34.685273	37.1906	34.563059	35.87683	35.651408	35.387217	35.09144	35.947185	36.211376	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	-0.042723	25,723,900	0
MSFT	2015-04-10T00:00:00	35.941444	36.139587	35.674381	35.86391	28,022,000	35.433159	35.839783	35.916628	36.405479	37.514714	38.350924	38.251523	35.675847	35.682518	35.707871	35.904141	36.006067	36.65696	37.148008	37.4182	37.250261	35.573192	35.693986	35.753899	36.234249	36.654569	37.223443	38.211727	35.977689	35.923586	35.669347	35.215711	35.298728	35.476757	35.270901	36.633536	-0.324262	-0.406527	19.838889	22.327189	25.1764	35.351323	35.906981	36.920467	38.078322	37.053624	34.563059	37.1906	52.459133	46.557369	8.661043	-47.540867	471,367,800	0.060125	3	35.97427	35.839783	0.64598	37.131743	34.547823	0.584583	35.879428	37.048595	34.710261	37.1906	34.563059	35.87683	35.708835	35.562382	35.390084	35.881133	36.027586	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	0.018574	28,022,000	0
MSFT	2015-04-13T00:00:00	35.975903	36.234353	35.657151	35.665768	30,276,700	35.501218	35.856151	35.895952	36.406286	37.447162	38.289232	38.253875	35.735858	35.735861	35.749107	35.910665	36.003746	36.630252	37.117163	37.38964	37.237581	35.671872	35.706949	35.758458	36.217403	36.614074	37.176413	38.189084	36.035313	36.018829	35.876065	35.312172	35.289236	35.441653	35.259189	36.540948	-0.278861	-0.380994	18.661731	21.92066	23.444325	35.398706	35.87683	36.907544	38.078322	37.777787	34.563059	37.1906	53.770555	50.273235	11.227298	-46.229445	501,644,500	0.00193	4	35.974275	35.856151	0.645026	37.146203	34.5661	0.604275	35.888616	37.097165	34.680066	37.1906	34.563059	35.87683	35.918471	35.697354	35.453264	36.162561	36.383677	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	0.070891	30,276,700	0
MSFT	2015-04-14T00:00:00	35.881134	36.208499	35.657144	36.010356	24,244,400	35.56066	35.860028	35.854601	36.432742	37.372986	38.227612	38.257063	35.764913	35.762274	35.769419	35.90798	35.994315	36.600874	37.084636	37.359768	37.224084	35.740948	35.709329	35.757318	36.196809	36.572863	37.128728	38.165475	36.04163	36.040914	36.014389	35.425973	35.293037	35.413941	35.253939	36.451728	-0.247673	-0.35433	17.56867	20.471828	21.894873	35.398706	35.87683	36.763247	38.078322	36.323707	34.563059	36.983839	54.448351	53.559346	6.421557	-45.551649	477,400,100	-0.032821	3	35.974071	35.860028	0.644926	37.14988	34.570175	0.617813	35.887903	37.123528	34.652278	37.1906	34.563059	35.87683	35.955802	35.677252	35.378601	36.254453	36.533004	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	0.015267	0	24,244,400
MSFT	2015-04-15T00:00:00	36.406639	36.578938	35.906976	35.975893	27,343,600	35.698499	35.884149	35.862526	36.454653	37.309352	38.174754	38.260639	35.893258	35.879431	35.867453	35.953313	36.026032	36.593257	37.066794	37.340895	37.21595	35.894762	35.761387	35.799783	36.195785	36.547432	37.092669	38.147063	36.16916	36.146414	36.155809	35.586426	35.320133	35.401222	35.258847	36.36831	-0.178494	-0.319163	16.822675	23.167109	20.085477	35.570999	35.87683	36.748171	38.078322	60.69535	34.563059	36.578938	91.452909	66.557272	56.014384	-8.547091	504,743,700	-0.042075	4	35.975136	35.884149	0.656374	37.196896	34.571402	0.575968	35.937307	37.089243	34.78537	37.1906	34.563059	35.87683	35.915592	35.622686	35.364238	36.17404	36.466947	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	0.067632	27,343,600	0
MSFT	2015-04-16T00:00:00	36.320496	36.475564	36.027588	36.139583	22,509,700	35.822555	35.869503	35.868729	36.469367	37.247535	38.125483	38.266107	35.978706	35.959625	35.937152	35.986693	36.048683	36.582561	37.047155	37.320689	37.20704	36.007853	35.802944	35.835011	36.190524	36.52141	37.055951	38.127758	36.303072	36.26964	36.277824	35.762816	35.36367	35.398299	35.270494	36.29015	-0.129132	-0.281157	16.129965	21.915009	18.999928	35.596841	35.87683	36.722323	38.078322	63.231545	34.563059	36.578938	87.179661	77.69364	54.541641	-12.820339	482,234,000	-0.070118	3	35.975835	35.869503	0.642363	37.15423	34.584776	0.565507	35.973801	37.104815	34.842786	37.1906	34.563059	35.87683	36.297518	36.016097	35.625555	36.68806	36.96948	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	0.012066	22,509,700	0
MSFT	2015-04-17T00:00:00	35.855286	35.958667	35.459	35.89836	42,387,600	35.937132	35.840643	35.889405	36.470671	37.18442	38.067454	38.268532	35.954022	35.940654	35.924557	35.974747	36.033806	36.55404	37.01579	37.291671	37.19359	36.013804	35.80159	35.833977	36.166443	36.484772	37.010997	38.103769	36.274322	36.256551	36.292619	35.901691	35.406531	35.396122	35.281842	36.21515	-0.126098	-0.250145	15.63919	19.708967	23.731134	35.967284	35.87683	36.850291	38.009885	58.354829	34.563059	36.578938	64.102383	80.911651	-13.045865	-35.897617	439,846,400	-0.001387	2	35.975377	35.840643	0.628556	37.097756	34.583531	0.590122	35.962514	37.142757	34.782271	37.1906	34.563059	35.87683	36.274549	36.073534	35.826573	36.521511	36.722526	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	-0.035503	0	42,387,600
MSFT	2015-04-20T00:00:00	36.96661	37.190596	35.906976	35.950049	46,057,700	36.054294	35.841936	35.942128	36.483765	37.141027	38.026697	38.276386	36.156539	36.127192	36.084873	36.064916	36.10556	36.570219	37.014496	37.285234	37.191332	36.200982	35.908825	35.916839	36.185891	36.47904	36.989198	38.090815	36.459223	36.416465	36.429034	36.086836	35.477938	35.414457	35.30307	36.147552	-0.03363	-0.206842	15.913287	30.145668	20.317234	36.273113	35.87683	36.658631	37.911513	68.858881	34.563059	37.190596	91.475424	80.919156	112.47105	-8.524576	485,904,100	-0.020761	3	35.979449	35.841936	0.630959	37.103854	34.580017	0.646734	36.058142	37.351609	34.764674	37.1906	34.563059	35.87683	35.757651	35.556635	35.257984	36.056302	36.257318	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	0	0.024003	46,057,700	0
MSFT	2015-04-21T00:00:00	36.734016	37.173379	36.639252	37.044154	26,013,800	36.14992	35.83246	35.979344	36.492891	37.101033	37.986951	38.2835	36.272035	36.237523	36.184741	36.125744	36.153903	36.576643	37.007115	37.274319	37.186781	36.324567	35.993785	35.977754	36.195705	36.468329	36.9636	38.075468	36.656571	36.608126	36.586721	36.276652	35.563479	35.446091	35.330026	36.085882	0.020644	-0.161345	16.167806	28.386561	19.131651	36.324798	35.87683	36.473413	37.697661	69.261021	34.563059	37.190596	82.623273	79.40036	124.124561	-17.376727	459,890,300	-0.024666	2	35.981195	35.83246	0.615084	37.062628	34.602291	0.654734	36.122511	37.431978	34.813044	37.1906	34.563059	35.87683	36.688061	36.185525	35.40444	37.469146	37.971681	36.5705	36.186879	35.87683	35.56678	35.125353	34.563059	37.1906	1	-0.02524	0	26,013,800
MSFT	2015-04-22T00:00:00	37.035538	37.156146	36.656479	36.759857	25,064,300	36.285175	35.836337	36.023797	36.508903	37.061524	37.951246	38.291319	36.424735	36.382617	36.315633	36.208452	36.221721	36.594639	37.007863	37.26959	37.185276	36.485589	36.108364	36.058999	36.216985	36.466605	36.94476	38.06305	36.928614	36.845388	36.793829	36.47358	35.666956	35.49403	35.364684	36.030768	0.086985	-0.111679	16.404145	26.810432	18.069389	36.324798	35.87683	36.346343	37.697661	70.902785	34.563059	37.190596	94.098708	89.399135	126.356448	-5.901292	484,954,600	0.006472	3	35.983541	35.836337	0.622748	37.081833	34.59084	0.662733	36.209466	37.534933	34.883999	37.190596	34.563059	35.876828	36.848882	36.524386	36.314755	37.058513	37.38301	36.570498	36.186877	35.876828	35.566778	35.125352	34.563059	37.190596	0	0.032784	25,064,300	0
MSFT	2015-04-23T00:00:00	37.337051	37.569655	36.871845	36.949379	46,309,500	36.445412	35.917317	36.052743	36.52684	37.03094	37.916161	38.301533	36.607199	36.55615	36.472774	36.311052	36.307516	36.623753	37.016526	37.270926	37.186786	36.676839	36.251289	36.160019	36.249462	36.473856	36.932598	38.053555	37.225287	37.105472	37.024867	36.692801	35.791342	35.560796	35.408648	35.982749	0.162022	-0.056938	17.1948	29.311189	16.676772	36.514327	36.066357	36.346343	37.697661	78.504712	34.614744	37.569655	92.128251	89.616744	144.857466	-7.871749	531,264,100	0.094876	4	35.989083	35.917317	0.706189	37.329694	34.504939	0.674425	36.316855	37.665705	34.968005	37.569655	34.563059	36.066357	36.949388	36.742629	36.449721	37.242296	37.449055	36.860098	36.421135	36.066357	35.711579	35.206471	34.563059	37.569655	0	0.08223	46,309,500	0
MSFT	2015-04-24T00:00:00	41.239609	41.472212	39.327099	39.335713	130,933,700	36.975228	36.204194	36.245027	36.626591	37.060146	37.919588	38.331724	37.533681	37.407688	37.206133	36.759103	36.686908	36.804767	37.127659	37.349514	37.227113	37.548511	36.758174	36.559009	36.434276	36.584611	36.998409	38.08279	38.605459	38.295713	37.961417	37.217449	36.042136	35.711427	35.501762	35.956424	0.530281	0.060505	20.53127	50.762023	11.17862	38.465606	38.017636	36.322655	37.697661	86.659002	35.35563	41.472212	96.197171	94.141377	374.530558	-3.802829	662,197,800	0.228391	5	36.049169	36.204194	1.376184	38.956561	33.451826	0.871338	36.785689	38.528364	35.043014	41.472212	34.563059	38.017636	37.259517	36.949379	36.561708	37.647189	37.957326	39.841652	38.832916	38.017636	37.202356	36.041618	34.563059	41.472212	0	0.124096	130,933,700	0
MSFT	2015-04-27T00:00:00	41.377449	41.4636	40.679643	40.688256	59,248,200	37.515383	36.5083	36.422495	36.716953	37.084574	37.917465	38.362519	38.302434	38.129463	37.847874	37.178952	37.047718	36.984088	37.239496	37.429275	37.26841	38.348915	37.250865	36.95381	36.620584	36.698224	37.066882	38.113096	40.361368	39.818315	39.23613	37.94467	36.39804	35.933763	35.63881	35.950539	0.823756	0.213155	23.629421	47.560643	10.473624	38.465606	38.017636	36.322655	37.697661	87.100542	35.35563	41.472212	98.450721	95.592048	318.568605	-1.549279	721,446,000	0.304763	6	36.076619	36.5083	1.778093	40.064485	32.952115	0.890413	37.222999	39.003826	35.442172	41.472212	34.563059	38.017636	40.67964	39.887068	38.534527	42.032181	42.824753	39.841652	38.832916	38.017636	37.202356	36.041618	34.563059	41.472212	0	0.159271	59,248,200	0
MSFT	2015-04-28T00:00:00	42.350941	42.394015	41.093163	41.162081	60,730,800	38.162363	36.861512	36.639591	36.81344	37.10647	37.926446	38.396493	39.112136	38.897004	38.540654	37.649133	37.455659	37.194553	37.374008	37.526734	37.318982	39.228108	37.807307	37.409845	36.841525	36.836812	37.154673	38.152781	42.133776	41.444673	40.679765	38.856957	36.862172	36.23128	35.823585	35.967155	1.121956	0.394915	26.820698	49.987697	9.412814	38.926507	38.478537	36.290344	37.697661	89.570609	35.459	42.394015	99.378892	98.008928	286.405804	-0.621108	782,176,800	0.403106	7	36.109577	36.861512	2.179083	41.219678	32.503346	0.943334	37.711375	39.598042	35.824707	42.394015	34.563059	38.478537	41.173564	40.883528	40.389607	41.667485	41.957521	40.545909	39.40259	38.478537	37.554484	36.238884	34.563059	42.394015	0	0.188549	60,730,800	0
MSFT	2015-04-29T00:00:00	42.264786	42.480159	41.782349	41.971878	47,804,600	38.748178	37.223338	36.851863	36.90786	37.131781	37.937815	38.429825	39.742666	39.509328	39.113597	38.068738	37.825592	37.393385	37.502712	37.620557	37.368194	39.974002	38.321904	37.842552	37.055303	36.972558	37.240581	38.191272	43.23154	42.636072	41.883256	39.836982	37.40076	36.586322	36.047506	36.003804	1.33593	0.583118	29.811223	47.906942	8.892508	38.969579	38.521609	36.322652	37.697661	88.594705	35.459	42.480159	96.932516	98.254043	240.162891	-3.067484	734,372,200	0.441248	6	36.134923	37.223338	2.443421	42.11018	32.336496	0.970409	38.145033	40.085851	36.204214	42.480159	34.563059	38.521609	41.94604	41.498064	40.645188	42.798916	43.246891	40.611723	39.455827	38.521609	37.587391	36.257319	34.563059	42.480159	1	0.112638	47,804,600	0
MSFT	2015-04-30T00:00:00	41.902954	42.678298	41.868494	41.954645	64,725,500	39.306424	37.564489	37.099283	36.995904	37.158996	37.939065	38.460038	40.174723	39.944533	39.542729	38.417303	38.139235	37.570231	37.618508	37.705357	37.413316	40.547598	38.767582	38.231097	37.251189	37.098115	37.319098	38.22583	43.429395	43.217056	42.726443	40.759653	37.97815	36.975714	36.299816	36.056976	1.459485	0.758392	32.652773	46.392326	8.317889	39.292637	38.620679	36.331267	37.697661	84.599938	35.459	42.678298	89.260121	95.19051	196.99793	-10.739879	669,646,700	0.319694	5	36.166904	37.564489	2.599724	42.763938	32.365041	0.995023	38.50293	40.492977	36.512883	42.678298	34.563059	38.620679	42.175765	41.87137	41.477955	42.56918	42.873574	40.763102	39.578277	38.620679	37.66308	36.29972	34.563059	42.678298	1	0.047172	0	64,725,500
MSFT	2015-05-01T00:00:00	41.920177	42.109707	41.696191	41.85126	38,937,300	39.912913	37.925023	37.356007	37.08481	37.189178	37.94408	38.483452	40.523814	40.303741	39.90849	38.735746	38.430077	37.740817	37.73171	37.788818	37.458161	41.022826	39.182409	38.601935	37.444298	37.223409	37.397932	38.26026	43.112648	43.181009	43.19492	41.550196	38.569424	37.387233	36.574229	36.124892	1.541029	0.914919	34.972152	44.800359	9.462299	39.658775	38.620679	36.331267	37.697661	84.569067	35.459	42.678298	89.498695	91.897111	157.480285	-10.501305	708,584,000	0.343184	6	36.186029	37.925023	2.681655	43.288333	32.561712	0.983332	38.828382	40.795045	36.861719	42.678298	34.614744	38.646521	42.149915	41.621533	41.340111	42.431337	42.959719	40.775299	39.59802	38.646521	37.695021	36.340344	34.614744	42.678298	0	0.090963	38,937,300	0
MSFT	2015-05-04T00:00:00	41.558361	42.101098	41.50667	41.670353	34,039,500	40.372088	38.213191	37.606529	37.160276	37.219097	37.951636	38.503156	40.730724	40.531854	40.162316	38.992348	38.670714	37.890525	37.832411	37.863463	37.498959	41.321998	39.528442	38.925193	37.619732	37.338388	37.469502	38.290856	42.513718	42.773008	43.27406	42.175544	39.140663	37.801429	36.859991	36.204272	1.558492	1.043634	36.76886	42.540494	10.59326	39.667389	38.620679	36.39803	37.697661	82.021443	35.459	42.678298	84.4869	87.748572	126.741165	-15.5131	674,544,500	0.278087	5	36.201597	38.213191	2.749521	43.712234	32.714149	0.986408	39.08838	41.061197	37.115563	42.678298	35.35563	39.016964	41.908692	41.707677	41.495176	42.121192	42.322207	40.950148	39.881039	39.016964	38.152889	36.922681	35.35563	42.678298	1	0.027949	0	34,039,500
MSFT	2015-05-05T00:00:00	41.007011	41.489448	40.757181	41.196541	50,369,200	40.799388	38.474654	37.835341	37.219719	37.24714	37.954619	38.519428	40.785981	40.618246	40.29227	39.175499	38.850429	38.01274	37.915953	37.925711	37.533865	41.437439	39.79452	39.186769	37.770584	37.43807	37.530005	38.31577	41.812402	42.125907	42.93572	42.597534	39.656402	38.197683	37.1462	36.291167	1.510431	1.136993	37.131191	39.638269	16.252664	39.775071	38.620679	36.378648	37.697661	75.872197	35.459	42.678298	76.849736	83.611777	88.681991	-23.150264	624,175,300	0.261356	4	36.222114	38.474654	2.754368	43.98339	32.965918	0.993792	39.271107	41.258692	37.283522	42.678298	35.35563	39.016964	41.722043	41.342988	41.127615	41.937416	42.316471	40.950148	39.881039	39.016964	38.152889	36.922681	35.35563	42.678298	1	-0.026068	0	50,369,200
MSFT	2015-05-06T00:00:00	39.869835	41.153459	39.645849	40.98116	52,433,000	41.082817	38.683996	38.029004	37.257452	37.251353	37.952133	38.529381	40.602752	40.482171	40.22728	39.23862	38.928845	38.085567	37.967371	37.964209	37.557108	41.268429	39.927394	39.343269	37.87451	37.507088	37.56793	38.329207	40.882216	41.236266	42.198413	42.755506	40.084438	38.547215	37.416336	36.379661	1.364849	1.182564	35.905148	34.823798	23.232031	41.002699	38.620679	36.378648	37.475266	67.850938	35.459	42.678298	61.097836	74.144824	50.852901	-38.902164	571,742,300	0.206694	3	36.238255	38.683996	2.689365	44.062726	33.305266	1.06948	39.328129	41.46709	37.189168	42.678298	35.459	39.068649	41.084547	40.679646	40.35228	41.411913	41.816814	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	1	-0.072122	0	52,433,000
MSFT	2015-05-07T00:00:00	40.231659	40.56764	39.766453	39.861217	32,971,700	41.372278	38.908845	38.235073	37.304145	37.258679	37.950955	38.541185	40.528533	40.436624	40.227953	39.328897	39.029061	38.169728	38.026958	38.009109	37.583721	41.113673	40.074791	39.512703	37.991146	37.585517	37.613069	38.346145	40.167019	40.486951	41.404404	42.736387	40.44214	38.859812	37.671734	36.4701	1.264098	1.198871	34.76668	32.560437	21.722073	41.162073	38.620679	36.301112	37.475266	72.241696	35.906976	42.678298	63.867634	67.271735	41.370905	-36.132366	604,714,000	0.203957	4	36.249335	38.908845	2.616815	44.142474	33.675216	1.065173	39.414179	41.544525	37.283834	42.678298	35.459	39.068649	40.223047	39.292636	38.715437	40.800246	41.730658	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	0	-0.011138	32,971,700	0
MSFT	2015-05-08T00:00:00	41.136246	41.334389	40.938103	40.963947	35,364,900	41.361942	39.168585	38.492142	37.367723	37.283427	37.960706	38.557343	40.650076	40.563828	40.367691	39.493201	39.191152	38.286062	38.108781	38.071032	37.619069	41.070758	40.286924	39.735871	38.141424	37.687558	37.676144	38.371966	40.050435	40.227681	40.904728	42.647268	40.764709	39.15422	37.919349	36.564756	1.242918	1.20768	34.337486	35.809207	19.813301	41.162073	38.620679	36.186958	37.475266	71.64587	36.639252	42.678298	74.465302	66.476924	59.99093	-25.534698	640,078,900	0.197665	5	36.263836	39.168585	2.564055	44.296695	34.040475	1.04856	39.578185	41.675305	37.481066	42.678298	35.459	39.068649	40.188584	39.809528	39.387396	40.610715	40.989771	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	0	0.04106	35,364,900	0
MSFT	2015-05-11T00:00:00	40.808868	41.274075	40.808868	40.963937	24,609,400	41.305084	39.410233	38.692698	37.428373	37.290009	37.969577	38.573849	40.681834	40.608381	40.435564	39.612807	39.315592	38.384995	38.179836	38.125247	37.650808	40.970199	40.443141	39.91408	38.276371	37.780333	37.732543	38.394369	40.274522	40.269436	40.625799	42.478871	41.0462	39.427354	38.156026	36.661059	1.186043	1.203353	33.759158	34.434507	20.119141	41.162073	38.646521	36.105127	37.475266	70.947671	36.656479	42.678298	68.955733	69.096223	45.902262	-31.044267	615,469,500	0.167789	4	36.273202	39.410233	2.473466	44.357165	34.463302	1.043637	39.695393	41.782667	37.60812	42.678298	35.459	39.068649	41.136246	40.938103	40.73996	41.334389	41.532531	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	1	-0.014517	0	24,609,400
MSFT	2015-05-12T00:00:00	40.791641	41.075935	39.990453	40.360895	29,928,300	41.149154	39.655759	38.893253	37.48816	37.295791	37.991193	38.589847	40.703796	40.641701	40.490345	39.719974	39.429134	38.479374	38.248568	38.178047	37.682061	40.876846	40.574704	40.075537	38.408264	37.872481	37.788426	38.416437	40.600009	40.452127	40.489742	42.246755	41.291846	39.682633	38.382396	36.757711	1.126593	1.188001	32.161371	31.404989	24.982392	41.162073	39.016964	36.09866	37.475266	69.890463	36.871845	42.678298	67.507586	70.30954	28.638661	-32.492414	585,541,200	0.187664	3	36.284497	39.655759	2.345104	44.345966	34.965551	1.085481	39.799798	41.97076	37.628836	42.678298	35.459	39.068649	40.963937	40.6538	40.498731	41.119006	41.429144	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	1	-0.061962	29,928,300	0
MSFT	2015-05-13T00:00:00	41.032852	41.62728	40.981161	41.515285	34,184,600	41.025961	39.887069	39.107247	37.56311	37.306729	38.01026	38.609289	40.769607	40.712819	40.573808	39.839326	39.552497	38.57951	38.321838	38.234578	37.715402	40.8557	40.705856	40.240122	38.547271	37.970825	37.848657	38.440746	40.868091	40.711209	40.493024	42.008882	41.514203	39.927033	38.602913	36.854479	1.086419	1.167685	31.175413	33.755344	23.284072	40.877778	39.016964	36.044821	37.475266	69.696928	39.327099	42.678298	50.899784	62.454368	37.692989	-49.100216	619,725,800	0.139777	4	36.298016	39.887069	2.233244	44.353558	35.42058	1.095326	39.917232	42.107883	37.72658	42.678298	35.459	39.068649	40.619343	40.162751	39.533862	41.248233	41.704825	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	0	-0.002218	0	34,184,600
MSFT	2015-05-14T00:00:00	41.971882	42.05803	41.37745	41.37745	32,980,900	41.032853	40.169639	39.356736	37.660631	37.3798	38.02349	38.633764	41.010062	40.94174	40.788896	40.033195	39.738604	38.712544	38.417892	38.308584	37.757755	41.027686	40.904409	40.460479	38.720164	38.093592	37.927105	38.474204	41.303142	41.161847	40.791544	41.84572	41.742718	40.179449	38.82884	36.953945	1.117471	1.157642	30.62176	34.43622	21.365154	40.873473	39.068649	35.747606	37.475266	55.704714	39.645849	42.678298	76.704771	65.03738	45.109849	-23.295229	652,706,700	0.157525	5	36.313559	40.169639	2.112486	44.39461	35.944667	0.873184	40.112913	41.859281	38.366544	42.678298	35.459	39.068649	41.213765	40.800249	40.567646	41.446368	41.859883	40.974544	39.920526	39.068649	38.216772	37.00393	35.459	42.678298	0	0.048874	32,980,900	0
MSFT	2015-05-15T00:00:00	41.610054	42.135565	41.394681	42.101104	28,642,700	41.001841	40.457377	39.58348	37.750054	37.464813	38.031905	38.65774	41.13006	41.063251	40.915228	40.176546	39.882561	38.826172	38.501896	38.373959	37.796086	41.132632	41.041592	40.633811	38.875044	38.204915	37.998126	38.503819	41.662542	41.52154	41.16591	41.724339	41.962113	40.432745	39.055811	37.054439	1.100201	1.146154	30.172667	32.991376	20.077379	40.890707	39.068649	35.620536	37.364051	51.750982	39.645849	42.678298	64.772903	64.125819	33.889942	-35.227097	624,064,000	0.119058	4	36.326129	40.457377	1.872159	44.201695	36.713059	0.870107	40.255498	41.995712	38.515283	42.678298	35.906976	39.292637	41.802454	41.546878	41.121875	42.227458	42.483033	41.080266	40.091653	39.292637	38.493621	37.356039	35.906976	42.678298	1	-0.007686	0	28,642,700
MSFT	2015-05-18T00:00:00	41.36021	41.541126	41.015616	41.334367	24,136,500	40.982026	40.677057	39.798852	37.847402	37.537142	38.035084	38.68224	41.17609	41.117244	40.983687	40.284152	39.996227	38.925546	38.577115	38.433093	37.83155	41.19779	41.127576	40.770482	39.016618	38.307425	38.064033	38.530709	41.803726	41.697158	41.438064	41.63483	42.158003	40.681596	39.281166	37.154907	1.054201	1.127763	29.2326	31.358223	22.240203	40.890707	39.068649	35.629152	36.288504	41.630196	39.645849	42.678298	56.5339	66.003858	17.192079	-43.4661	599,927,500	0.09648	3	36.336177	40.677057	1.689894	44.056845	37.297269	0.819649	40.360708	42.000007	38.72141	42.678298	36.639252	39.658775	41.713433	41.291302	40.97255	42.032185	42.454317	41.253083	40.371382	39.658775	38.946167	37.931608	36.639252	42.678298	1	-0.056007	24,136,500	0
MSFT	2015-05-19T00:00:00	41.256168	41.455599	40.909331	41.238826	28,574,800	41.006942	40.903165	40.013854	37.934227	37.626446	38.033203	38.707488	41.192106	41.142503	41.025607	40.372517	40.093145	39.016943	38.647617	38.488995	37.865626	41.247634	41.182729	40.882584	39.150295	38.405294	38.127817	38.55632	41.693922	41.677979	41.542452	41.568087	42.323306	40.920465	39.503547	37.255246	0.997849	1.10178	28.213642	29.89372	22.1102	40.951009	39.068649	35.637768	36.288504	41.504759	39.645849	42.678298	53.102942	58.136582	8.971928	-46.897058	571,352,700	0.12397	2	36.347776	40.903165	1.414667	43.732499	38.07383	0.808825	40.44599	42.06364	38.82834	42.678298	36.656479	39.667389	41.305651	41.070175	40.78014	41.595686	41.831161	41.257149	40.377963	39.667389	38.956814	37.945148	36.656479	42.678298	1	-0.097041	28,574,800	0
MSFT	2015-05-20T00:00:00	41.256168	41.559649	40.987369	41.091419	25,047,900	41.145575	41.114196	40.207835	38.035181	37.705714	38.033973	38.730581	41.204918	41.163169	41.061078	40.452849	40.182609	39.104756	38.716263	38.543791	37.899363	41.292948	41.216349	40.978146	39.280568	38.500813	38.191638	38.58168	41.469594	41.555918	41.559407	41.518427	42.457946	41.146756	39.722395	37.3558	0.942326	1.06989	27.37733	29.307502	21.00353	41.063009	39.068649	35.637768	36.288504	44.198748	39.645849	42.135565	64.678856	58.105233	4.918405	-35.321144	571,352,700	0.107552	2	36.357898	41.114196	1.083362	43.280919	38.947473	0.791859	40.52315	42.106868	38.939432	42.678298	36.871845	39.775071	41.207033	40.958467	40.660765	41.504734	41.753301	41.307975	40.460233	39.775071	39.08991	38.114426	36.871845	42.678298	0	-0.08164	25,047,900	0
MSFT	2015-05-21T00:00:00	41.117428	41.273504	40.761921	40.996036	22,410,700	41.234152	41.303215	40.399712	38.134221	37.779482	38.03558	38.754205	41.18742	41.154853	41.069747	40.513265	40.254518	39.183684	38.779451	38.594754	37.931383	41.28783	41.216657	41.048115	39.40144	38.590595	38.252696	38.60543	41.253931	41.357544	41.504448	41.469134	42.557211	41.357276	39.934305	37.45624	0.87702	1.031316	26.263739	27.960218	22.06385	41.063009	39.068649	35.723914	36.288504	42.953457	39.645849	42.135565	59.106312	58.962703	-6.290274	-40.893688	548,942,000	0.10274	1	36.366663	41.303215	0.620628	42.544471	40.061959	0.798864	40.579748	42.177475	38.98202	42.678298	39.327099	41.002699	41.267729	40.975809	40.695449	41.548088	41.840008	41.887415	41.39814	41.002699	40.607257	40.044256	39.327099	42.678298	1	-0.118064	22,410,700	0
MSFT	2015-05-22T00:00:00	40.666546	41.056734	40.597177	41.01338	25,720,600	41.187182	41.274562	40.592162	38.240784	37.844501	38.036356	38.777011	41.083245	41.06607	41.007716	40.5272	40.286212	39.241836	38.829112	38.63578	37.958599	41.184629	41.156021	41.068641	39.500747	38.66657	38.304794	38.624458	40.977303	41.081366	41.31868	41.392656	42.607913	41.543012	40.133201	37.555041	0.779891	0.981031	24.983077	26.620019	22.524115	41.063009	39.068649	35.736835	36.288504	42.292161	39.645849	42.135565	40.996537	54.927235	-15.45654	-59.003463	523,221,400	-0.042951	0	36.375733	41.274562	0.636738	42.548039	40.001085	0.793565	40.588014	42.175145	39.000884	42.678298	39.645849	41.162073	41.050951	40.828398	40.539368	41.339981	41.562535	41.96264	41.519902	41.162073	40.804244	40.294793	39.645849	42.678298	1	-0.148617	0	25,720,600
MSFT	2015-05-26T00:00:00	40.397747	40.649204	40.05091	40.60585	29,581,900	41.14607	41.225577	40.729408	38.335768	37.898979	38.038122	38.796404	40.946146	40.944556	40.913875	40.515431	40.294792	39.287165	38.870392	38.67067	37.982869	41.041096	41.072515	41.053686	39.585334	38.733761	38.351555	38.640585	40.644124	40.757157	41.012225	41.272099	42.604864	41.699248	40.316353	37.651428	0.673463	0.919517	23.371917	25.087577	26.335532	41.093237	39.292637	35.922057	36.363576	44.463817	39.645849	42.135565	30.200172	43.43434	-29.208404	-69.799828	493,639,500	-0.102111	-1	36.385466	41.225577	0.665444	42.556466	39.894688	0.780312	40.569894	42.130518	39.009269	42.678298	39.645849	41.162073	40.773486	40.490237	40.313929	40.949794	41.233043	41.96264	41.519902	41.162073	40.804244	40.294793	39.645849	42.678298	1	-0.173996	0	29,581,900
MSFT	2015-05-27T00:00:00	41.282192	41.420927	40.423771	40.59719	27,335,600	41.195125	41.172139	40.911335	38.445339	37.965706	38.053609	38.820345	41.013355	41.005945	40.970539	40.585137	40.370746	39.365402	38.93386	38.722383	38.015698	41.065845	41.077907	41.096207	39.70088	38.822793	38.415794	38.665319	40.620438	40.688668	40.861567	41.186201	42.582717	41.842817	40.493499	37.749092	0.652958	0.866205	22.489658	29.789551	23.875502	41.093237	39.658775	36.074971	36.363576	63.451442	39.766453	42.135565	63.979231	45.058647	-5.860969	-36.020769	520,975,100	-0.160664	0	36.396392	41.172139	0.611003	42.394145	39.950134	0.74571	40.637732	42.129152	39.146311	42.678298	39.645849	41.162073	40.365954	40.082703	39.767659	40.680998	40.964248	41.96264	41.519902	41.162073	40.804244	40.294793	39.645849	42.678298	0	-0.094825	27,335,600	0
MSFT	2015-05-28T00:00:00	41.143452	41.637693	41.091425	41.186806	19,283,700	41.206185	41.116073	41.075652	38.549724	38.031153	38.065056	38.843593	41.039374	41.030946	40.997141	40.635893	40.430185	39.435129	38.992007	38.770325	38.04682	41.05645	41.075175	41.114063	39.806688	38.906418	38.476979	38.688435	40.782211	40.770317	40.834071	41.122718	42.53951	41.972063	40.662398	37.847042	0.618384	0.816641	21.913181	30.293738	22.658562	41.093237	39.667389	36.100814	36.363576	59.069402	39.990453	42.135565	53.750047	49.309817	6.196898	-46.249953	501,691,400	-0.218867	-1	36.403852	41.116073	0.554277	42.224627	40.007519	0.727502	40.685895	42.140899	39.230892	42.678298	39.645849	41.162073	41.042297	40.663667	40.045141	41.660822	42.039452	41.96264	41.519902	41.162073	40.804244	40.294793	39.645849	42.678298	1	-0.126659	0	19,283,700
MSFT	2015-05-29T00:00:00	40.631859	41.247492	40.397744	41.1261	36,519,600	41.072182	41.052518	41.207444	38.630093	38.087041	38.075066	38.862931	40.957871	40.958385	40.940944	40.635526	40.445698	39.48206	39.035161	38.807187	38.072542	40.952027	41.029059	41.079925	39.88834	38.974858	38.527807	38.706229	40.866664	40.80747	40.792021	41.042349	42.462497	42.079194	40.817375	37.942978	0.543439	0.762001	20.4272	27.910571	27.298058	40.844301	39.775071	36.100814	36.363576	44.557475	39.990453	42.135565	29.900799	49.210026	-16.799722	-70.099201	465,171,800	-0.16098	-2	36.416398	41.052518	0.531717	42.115952	39.989084	0.709431	40.680749	42.099612	39.261886	42.135565	39.645849	40.890707	41.290857	40.94402	40.744589	41.490288	41.837125	41.547992	41.184493	40.890707	40.59692	40.178648	39.645849	42.135565	1	-0.153245	0	36,519,600
MSFT	2015-06-01T00:00:00	40.95269	41.42092	40.423764	40.805286	28,837,300	41.006446	41.004144	41.195967	38.720497	38.149717	38.094101	38.881508	40.956835	40.957349	40.942751	40.664359	40.484697	39.539732	39.085622	38.849673	38.1012	40.930301	41.019552	41.060328	39.979423	39.050269	38.584789	38.727022	40.915958	40.855284	40.771878	40.980195	42.365178	42.17192	40.963555	38.038297	0.504121	0.710425	19.261868	26.959432	24.829584	40.844301	41.002699	36.290342	36.363576	51.554086	39.990453	42.135565	44.857194	42.836013	-6.201091	-55.142806	494,009,100	-0.16598	-1	36.427003	41.004144	0.491082	41.986307	40.02198	0.747428	40.706648	42.201504	39.211793	42.135565	39.645849	40.890707	40.759032	40.270571	39.909283	41.120319	41.60878	41.547992	41.184493	40.890707	40.59692	40.178648	39.645849	42.135565	0	-0.075209	28,837,300	0
MSFT	2015-06-02T00:00:00	40.683887	41.056737	40.423761	40.69256	21,498,300	40.938814	40.96042	41.168225	38.79536	38.20071	38.105486	38.897938	40.902246	40.907629	40.902926	40.666134	40.50002	39.5846	39.127682	38.885994	38.126898	40.871654	40.989051	41.020937	40.056418	39.116958	38.636072	38.744956	40.828726	40.839692	40.739218	40.909619	42.248004	42.246401	41.098917	38.131836	0.446129	0.657566	18.179769	25.389912	23.38409	40.844301	41.162073	38.241621	38.017636	48.895691	40.05091	42.135565	30.363679	35.040557	-19.034157	-69.636321	472,510,800	-0.129597	-2	36.434408	40.96042	0.477892	41.916204	40.004636	0.715106	40.704481	42.134693	39.274269	42.135565	39.645849	40.890707	40.932458	40.443996	39.935303	41.441152	41.929614	41.547992	41.184493	40.890707	40.59692	40.178648	39.645849	42.135565	1	-0.108113	0	21,498,300
MSFT	2015-06-03T00:00:00	40.623192	41.394905	40.59718	41.074079	28,002,200	40.875516	40.941229	41.099115	38.869353	38.241998	38.104631	38.911869	40.846435	40.855913	40.85989	40.662231	40.509495	39.62533	39.167038	38.920394	38.151737	40.814268	40.956934	40.979012	40.128098	39.180708	38.685928	38.762123	40.712598	40.756672	40.711468	40.829447	42.11728	42.303154	41.223868	38.223365	0.390767	0.604206	17.615098	26.63492	21.671711	40.844301	41.162073	38.241621	38.017636	45.640309	40.05091	42.135565	27.452135	34.224336	-8.527186	-72.547865	444,508,600	-0.151831	-3	36.443879	40.941229	0.483595	41.908419	39.974039	0.712398	40.696739	42.121534	39.271943	42.135565	39.645849	40.890707	40.721462	40.386187	40.088486	41.019162	41.354437	41.547992	41.184493	40.890707	40.59692	40.178648	39.645849	42.135565	1	-0.135705	0	28,002,200
MSFT	2015-06-04T00:00:00	40.198303	40.891975	40.059569	40.571152	27,745,500	40.76973	40.957652	41.016455	38.934159	38.277392	38.102949	38.922323	40.716808	40.736348	40.758107	40.620055	40.485557	39.647799	39.194176	38.945699	38.172101	40.691139	40.88618	40.909719	40.180214	39.232189	38.727386	38.774923	40.490618	40.55213	40.595395	40.719753	41.967688	42.336189	41.334825	38.311354	0.309045	0.545174	16.4037	24.609785	24.934558	40.844301	41.162073	38.702522	38.478537	28.805893	40.05091	42.135565	7.070413	21.628742	-53.969656	-92.929587	416,763,100	-0.125902	-4	36.452271	40.957652	0.449683	41.857018	40.058286	0.698628	40.649269	42.046526	39.252012	42.135565	39.766453	40.951009	40.871759	40.348613	40.074034	41.146338	41.669484	41.576454	41.230564	40.951009	40.671453	40.273443	39.766453	42.135565	1	-0.158617	0	27,745,500
MSFT	2015-06-05T00:00:00	40.007557	40.337052	39.74743	40.154964	25,438,100	40.658743	40.946447	40.940639	39.019961	38.310816	38.104407	38.929699	40.574958	40.60384	40.642638	40.564374	40.448788	39.661907	39.215581	38.966726	38.190364	40.552562	40.795694	40.832111	40.222308	39.27772	38.765101	38.785722	40.201329	40.298211	40.392111	40.583529	41.800298	42.343754	41.431257	38.395582	0.22628	0.481395	15.692932	23.260673	26.469753	40.692562	41.162073	38.745594	38.521609	30.033926	39.74743	41.637693	13.761394	16.094647	-87.437144	-86.238606	391,325,000	-0.14256	-5	36.459542	40.946447	0.471011	41.88847	40.004424	0.687824	40.588153	41.963801	39.212505	42.135565	39.74743	40.941497	40.383282	39.87459	39.550876	40.706996	41.215688	41.571965	41.223297	40.941497	40.659698	40.258491	39.74743	42.135565	1	-0.177414	0	25,438,100
MSFT	2015-06-08T00:00:00	39.652046	40.25901	39.60002	40.146287	22,121,600	40.557293	40.872237	40.849914	39.102961	38.339845	38.104362	38.936912	40.390376	40.430787	40.490239	40.481435	40.3875	39.661521	39.227067	38.980296	38.204908	40.369526	40.672418	40.732989	40.247095	39.313015	38.795748	38.792909	39.849033	39.972797	40.111248	40.405778	41.614637	42.320995	41.510598	38.4751	0.130497	0.411215	15.225534	21.820872	26.215934	40.618856	40.867792	38.956658	38.620679	29.263395	39.60002	41.637693	2.553236	7.795014	-106.413803	-97.446764	369,203,400	-0.180372	-6	36.465209	40.872237	0.549856	41.971949	39.772525	0.692435	40.499	41.88387	39.11413	42.135565	39.60002	40.867792	40.03068	39.724307	39.441058	40.313929	40.620302	41.537176	41.166986	40.867792	40.568598	40.142626	39.60002	42.135565	1	-0.192599	0	22,121,600
MSFT	2015-06-09T00:00:00	39.582691	39.834145	39.417942	39.678068	24,406,100	40.475787	40.810928	40.770887	39.188708	38.363813	38.107045	38.942631	40.228839	40.276588	40.350616	40.399731	40.325591	39.658429	39.236425	38.992225	38.218617	40.192326	40.549604	40.63551	40.265908	39.345722	38.825022	38.799335	39.549827	39.674005	39.832512	40.205781	41.418481	42.271251	41.573243	38.550127	0.048434	0.338659	15.031145	20.939308	26.924202	40.527817	40.776753	39.139727	38.620679	29.511939	39.417942	41.637693	7.421973	7.912201	-125.547578	-92.578027	344,797,300	-0.144442	-7	36.471303	40.810928	0.621045	42.053017	39.568839	0.683145	40.411733	41.778022	39.045444	42.135565	39.417942	40.776753	39.837025	39.41504	39.178035	40.074031	40.496016	41.494206	41.097433	40.776753	40.456074	39.999513	39.417942	42.135565	1	-0.204618	0	24,406,100

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.