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	2015-06-10T00:00:00	40.415092	40.605853	39.617367	39.704078	28,417,400	40.389077	40.792101	40.747211	39.291276	38.39555	38.122158	38.952809	40.26609	40.30177	40.360536	40.401127	40.332476	39.688102	39.267443	39.020401	38.240473	40.181291	40.511906	40.608141	40.314002	39.399703	38.870726	38.813986	39.628416	39.665241	39.748399	40.066626	41.241845	42.213252	41.628928	38.624422	0.049989	0.280925	14.223401	26.203701	24.322739	40.419431	40.776753	39.144034	38.620679	41.446277	39.417942	41.637693	44.921728	18.298979	-64.041032	-55.078272	373,214,700	-0.138933	-6	36.48026	40.792101	0.627336	42.046773	39.537429	0.71535	40.412053	41.842754	38.981352	42.135565	39.417942	40.776753	39.611593	39.38904	39.19539	39.805243	40.027796	41.494206	41.097433	40.776753	40.456074	39.999513	39.417942	42.135565	0	-0.113872	28,417,400	0
MSFT	2015-06-11T00:00:00	40.267689	40.683892	39.998893	40.45845	27,347,800	40.301501	40.753843	40.763125	39.396065	38.42601	38.129296	38.962165	40.266409	40.295574	40.346252	40.388997	40.327492	39.710831	39.293765	39.045099	38.260644	40.15922	40.461962	40.571255	40.352293	39.44897	38.913211	38.82707	39.880968	39.82549	39.784668	39.97258	41.081443	42.144682	41.676788	38.69758	0.03888	0.232516	13.579702	25.239098	22.738683	40.419431	40.776753	39.197875	38.620679	41.373373	39.417942	41.637693	38.281177	30.208293	-52.069099	-61.718823	345,866,900	-0.097963	-7	36.488519	40.753843	0.635164	42.02417	39.483515	0.727737	40.398304	41.853778	38.942829	42.135565	39.417942	40.776753	40.212771	39.819689	39.224285	40.808175	41.201257	41.494206	41.097433	40.776753	40.456074	39.999513	39.417942	42.135565	1	-0.135715	0	27,347,800
MSFT	2015-06-12T00:00:00	39.860157	40.293702	39.799461	40.07693	23,931,000	40.224331	40.648256	40.748265	39.491669	38.452185	38.131075	38.970164	40.185159	40.216407	40.271468	40.34092	40.291544	39.716687	39.30867	39.061239	38.27656	40.078976	40.376849	40.501796	40.370492	39.486711	38.947486	38.836005	40.0435	39.943792	39.809857	39.884638	40.924448	42.060471	41.713126	38.768216	-0.002777	0.185458	12.675191	24.023399	23.587026	40.406424	40.776753	39.811689	38.620679	41.740771	39.417942	41.637693	19.921834	34.374913	-86.759895	-80.078166	321,935,900	-0.180956	-8	36.49494	40.648256	0.596362	41.840981	39.455532	0.725879	40.347052	41.798811	38.895293	42.135565	39.417942	40.776753	40.316824	39.949757	39.631825	40.634756	41.001824	41.494206	41.097433	40.776753	40.456074	39.999513	39.417942	42.135565	1	-0.153712	0	23,931,000
MSFT	2015-06-15T00:00:00	39.435291	39.582698	39.03643	39.40928	33,254,500	40.072591	40.539518	40.680227	39.586185	38.471891	38.132627	38.976633	40.035185	40.074386	40.142825	40.25859	40.225678	39.705652	39.312002	39.068646	38.288089	39.935514	40.261328	40.400798	40.368281	39.512582	38.973312	38.840633	39.919413	39.877739	39.734024	39.777304	40.76025	41.955503	41.734062	38.834895	-0.069275	0.134511	12.742247	22.111766	29.081158	40.215668	40.585997	39.891376	38.620679	40.44768	39.03643	41.637693	15.33336	24.512124	-151.702885	-84.66664	288,681,400	-0.127838	-9	36.502702	40.539518	0.609878	41.759274	39.319763	0.740743	40.260217	41.741704	38.778731	41.637693	39.03643	40.337062	39.98444	39.675178	39.490199	40.169419	40.478681	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	1	-0.16833	33,254,500	0
MSFT	2015-06-16T00:00:00	39.738766	40.094273	39.279205	39.322559	27,070,300	39.978078	40.458446	40.637422	39.66506	38.498056	38.126862	38.984577	39.975901	40.013364	40.080662	40.211334	40.188223	39.70695	39.323233	39.081916	38.302524	39.874819	40.185066	40.328378	40.374265	39.545921	39.005117	38.848216	39.729521	39.781992	39.678877	39.68265	40.601415	41.838534	41.744315	38.899106	-0.096376	0.088334	12.04029	25.28944	26.808001	39.964203	40.585997	39.891376	38.620679	32.684746	39.03643	41.637693	26.999787	20.751661	-96.481728	-73.000213	315,751,700	-0.134761	-8	36.509641	40.458446	0.602769	41.663984	39.252908	0.725878	40.210555	41.662311	38.758799	41.637693	39.03643	40.337062	39.351473	39.120248	38.805205	39.666516	39.897742	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	0	-0.079988	27,070,300	0
MSFT	2015-06-17T00:00:00	39.860157	39.946865	39.331231	39.652054	28,704,100	39.901775	40.388646	40.600163	39.746708	38.525495	38.121884	38.990791	39.952753	39.985508	40.046738	40.179408	40.162987	39.712959	39.337363	39.097326	38.318023	39.853378	40.128086	40.268588	40.381916	39.581765	39.039439	38.856929	39.641655	39.712765	39.682277	39.606394	40.45218	41.7134	41.746261	38.961825	-0.106827	0.049301	11.388472	23.777621	25.205402	39.860161	40.585997	39.904297	38.620679	35.546827	39.03643	41.42092	34.545201	25.626116	-83.392176	-65.454799	344,455,800	-0.110496	-7	36.517241	40.388646	0.58613	41.560906	39.216385	0.730833	40.177184	41.638849	38.715519	41.637693	39.03643	40.337062	39.704081	39.31389	38.889014	40.128957	40.519149	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	0	-0.004055	28,704,100	0
MSFT	2015-06-18T00:00:00	40.510464	40.579829	40.033561	40.076919	32,658,300	39.932991	40.35136	40.579268	39.843258	38.568496	38.124863	39.001701	40.064295	40.080955	40.118081	40.209504	40.189716	39.744233	39.368234	39.125309	38.339838	39.964049	40.139688	40.261688	40.411867	39.634001	39.086738	38.87205	39.879329	39.862943	39.833795	39.608632	40.329994	41.594792	41.747697	39.026032	-0.061922	0.027057	11.241912	28.269258	23.441241	39.860161	40.585997	40.089519	38.620679	48.674206	39.03643	41.42092	61.817566	41.120852	0.998077	-38.182434	377,114,100	-0.061035	-6	36.527521	40.35136	0.550687	41.452734	39.249986	0.721541	40.208925	41.652008	38.765842	41.637693	39.03643	40.337062	39.712751	39.478637	39.097117	40.094271	40.328385	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	0	0.060888	32,658,300	0
MSFT	2015-06-19T00:00:00	39.972862	40.605841	39.877485	40.571157	63,837,000	39.929522	40.294132	40.499307	39.928021	38.606856	38.159677	39.010476	40.046008	40.061302	40.095739	40.187991	40.173035	39.753199	39.384145	39.142093	38.356087	39.971298	40.10364	40.215041	40.41695	39.670958	39.123332	38.881713	40.082412	39.998062	39.931662	39.63701	40.215129	41.473692	41.742437	39.089642	-0.068919	0.007862	10.866503	26.265592	23.298587	39.860161	40.585997	39.947371	38.620679	39.782764	39.03643	41.394905	39.704978	45.355915	-20.651199	-60.295022	313,277,100	-0.152706	-7	36.54477	40.294132	0.525796	41.345724	39.24254	0.702341	40.186443	41.591126	38.78176	41.637693	39.03643	40.337062	40.374618	40.169407	39.82835	40.715675	40.920886	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	1	0.01611	0	63,837,000
MSFT	2015-06-22T00:00:00	40.085598	40.510474	40.024902	40.172309	20,318,100	39.972877	40.265085	40.438329	40.010904	38.646146	38.208192	39.018539	40.053926	40.065719	40.094179	40.178683	40.166309	39.766234	39.402604	39.160776	38.373296	39.999676	40.08378	40.183218	40.423129	39.709873	39.161469	38.892411	40.199338	40.119469	40.008368	39.693875	40.114562	41.35411	41.731926	39.153211	-0.064623	-0.006635	10.517909	24.864703	22.055944	39.860161	40.585997	39.971061	38.620679	43.551398	39.03643	41.394905	44.485005	48.669183	-10.922086	-55.514995	333,595,200	-0.149423	-6	36.550404	40.265085	0.520156	41.305397	39.224772	0.69553	40.176839	41.567898	38.785779	41.637693	39.03643	40.337062	40.152063	39.698285	39.423707	40.426641	40.880419	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	0	0.077744	0	20,318,100
MSFT	2015-06-23T00:00:00	39.808128	40.128951	39.556671	39.998889	25,896,500	39.99542	40.235604	40.376245	40.087549	38.69035	38.246918	39.022452	40.004767	40.018884	40.050171	40.144996	40.138757	39.767877	39.413276	39.173595	38.387573	39.969722	40.04026	40.134741	40.415177	39.740451	39.193151	38.900267	40.119438	40.099306	40.014967	39.740833	40.021991	41.234214	41.713011	39.215577	-0.082655	-0.021839	10.068423	23.432018	25.499417	39.860161	40.337062	39.979678	38.620679	41.607117	39.03643	40.891975	41.588767	41.92625	-57.588716	-58.411233	307,698,700	-0.164102	-7	36.556997	40.235604	0.528877	41.293358	39.177849	0.679427	40.141723	41.500576	38.78287	41.637693	39.03643	40.337062	40.206991	39.903509	39.721419	40.389081	40.692563	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	1	0.030052	0	25,896,500
MSFT	2015-06-24T00:00:00	39.574017	40.102942	39.495978	39.600028	34,890,900	39.911313	40.150195	40.308959	40.161406	38.725804	38.297074	39.022815	39.918617	39.937999	39.976917	40.093089	40.095315	39.760275	39.417506	39.181524	38.399379	39.893103	39.977252	40.073031	40.395039	39.763705	39.21943	38.905756	39.887416	39.955197	39.955743	39.755165	39.931414	41.112652	41.68326	39.275874	-0.114516	-0.040375	9.741827	21.985127	24.542317	39.821136	40.337062	39.979678	38.620679	43.308689	39.03643	40.683892	32.631188	39.56832	-61.063923	-67.368812	272,807,800	-0.240644	-8	36.5652	40.150195	0.487257	41.124709	39.175681	0.663324	40.087656	41.414303	38.761009	41.637693	39.03643	40.337062	39.83125	39.533549	39.258971	40.105829	40.40353	41.023795	40.644011	40.337062	40.030113	39.593101	39.03643	41.637693	1	-0.010875	0	34,890,900
MSFT	2015-06-25T00:00:00	39.582691	39.938198	39.452626	39.912183	20,616,000	39.842813	40.072157	40.24202	40.224927	38.770794	38.33979	39.021988	39.851432	39.873398	39.916267	40.046689	40.055883	39.753311	39.421853	39.189468	38.411153	39.833353	39.923204	40.017164	40.372344	39.786255	39.244888	38.911327	39.658638	39.749508	39.844482	39.738414	39.842945	40.991627	41.644021	39.33409	-0.137482	-0.059796	9.506772	20.874623	23.753615	39.821136	40.337062	40.009829	38.620679	45.261193	39.03643	40.683892	33.157732	35.792562	-57.343717	-66.842268	293,423,800	-0.229708	-7	36.570041	40.072157	0.442759	40.957675	39.186639	0.655891	40.039564	41.351347	38.727781	41.42092	39.03643	40.228675	39.724312	39.345682	39.117348	39.952647	40.331277	40.85818	40.510045	40.228675	39.947305	39.546711	39.03643	41.42092	0	0.054188	0	20,616,000
MSFT	2015-06-26T00:00:00	39.244522	40.128955	39.045092	39.58269	49,835,300	39.78125	40.00279	40.167104	40.283408	38.811848	38.376388	39.019131	39.73005	39.759057	39.812921	39.973765	39.99347	39.733358	39.417186	39.190558	38.419445	39.724573	39.844382	39.940433	40.333897	39.798722	39.262803	38.913541	39.399445	39.506709	39.655569	39.676542	39.747883	40.865683	41.592846	39.388847	-0.180885	-0.084014	9.908644	18.614426	25.25285	39.825466	40.337062	40.065829	38.620679	45.436963	39.03643	40.683892	12.631056	26.139992	-70.648966	-87.368944	243,588,500	-0.249951	-8	36.580371	40.00279	0.45884	40.92047	39.08511	0.686239	39.963846	41.336325	38.591367	41.42092	39.03643	40.228675	39.657839	39.377479	39.172267	39.863051	40.143411	40.85818	40.510045	40.228675	39.947305	39.546711	39.03643	41.42092	1	0.009545	0	49,835,300
MSFT	2015-06-29T00:00:00	38.472805	39.218503	38.464136	39.053757	34,081,700	39.685001	39.878796	40.079354	40.335758	38.85364	38.403215	39.011735	39.478601	39.525193	39.60675	39.837314	39.876496	39.683925	39.392334	39.176345	38.419976	39.486674	39.698669	39.810103	40.262893	39.789799	39.264713	38.908105	38.97656	39.106726	39.304143	39.529425	39.627132	40.722648	41.522567	39.437089	-0.27439	-0.122089	11.03778	17.17269	29.062886	39.534988	40.050914	40.065829	38.620679	39.261634	38.464136	40.683892	0.390559	15.393116	-134.998478	-99.609441	209,506,800	-0.306182	-9	36.585357	39.878796	0.519676	40.918148	38.839444	0.712253	39.821842	41.246347	38.397337	41.394905	38.464136	39.92952	39.472856	38.816757	38.388993	39.900621	40.55672	40.703244	40.275351	39.92952	39.58369	39.09132	38.464136	41.394905	1	-0.028673	0	34,081,700
MSFT	2015-06-30T00:00:00	38.282047	38.776289	38.099956	38.767616	35,945,400	39.539329	39.758704	39.994726	40.362067	38.888754	38.422916	39.00466	39.23929	39.299166	39.402949	39.695926	39.753846	39.628949	39.363116	39.158636	38.418604	39.231592	39.546597	39.671848	40.182355	39.774758	39.262313	38.900844	38.494391	38.6544	38.884795	39.319329	39.484323	40.561932	41.432569	39.478321	-0.359739	-0.169619	12.498276	16.014984	30.733668	39.352898	39.868824	40.065829	38.620679	26.436745	38.099956	40.683892	7.04706	6.689558	-144.657132	-92.95294	173,561,400	-0.31975	-10	36.590059	39.758704	0.595783	40.95027	38.567137	0.687479	39.675195	41.050153	38.300237	41.394905	38.099956	39.74743	38.718481	38.218459	37.964114	38.972827	39.472849	40.617297	40.136235	39.74743	39.358626	38.805075	38.099956	41.394905	1	-0.061205	0	35,945,400
MSFT	2015-07-01T00:00:00	38.542187	39.218517	38.238703	38.550856	28,343,900	39.407532	39.654654	39.885126	40.398231	38.925268	38.445561	39.000841	39.099869	39.161534	39.270524	39.591041	39.660642	39.586331	39.341513	39.146429	38.419833	39.050293	39.430739	39.560115	40.110987	39.765637	39.264675	38.896242	38.193576	38.340611	38.544567	39.097359	39.333911	40.392997	41.327844	39.514164	-0.401756	-0.216046	12.988674	18.786197	27.808779	39.352898	39.868824	40.192937	38.620679	31.402006	38.099956	40.605841	17.647694	8.361771	-98.405652	-82.352306	201,905,300	-0.294542	-9	36.594315	39.654654	0.618157	40.890967	38.41834	0.708537	39.567289	40.984364	38.150215	40.891975	38.099956	39.495965	38.386097	37.995906	37.709764	38.672239	39.06243	40.233058	39.825423	39.495965	39.166507	38.697448	38.099956	40.891975	0	0.011286	0	28,343,900
MSFT	2015-07-02T00:00:00	38.498821	38.802302	38.20401	38.568187	21,752,000	39.206368	39.569679	39.779341	40.427496	38.959596	38.4682	38.994595	38.97966	39.041041	39.151801	39.491748	39.571271	39.543684	39.319337	39.133605	38.420619	38.885073	39.320659	39.453476	40.0365	39.754415	39.26573	38.891247	38.109147	38.191664	38.319413	38.874931	39.18216	40.218569	41.209788	39.544919	-0.433557	-0.259548	13.488555	17.679764	26.512467	39.305215	39.868824	40.376006	38.620679	34.077126	38.099956	40.605841	15.917149	13.537301	-101.299151	-84.082851	180,153,300	-0.26758	-10	36.597496	39.569679	0.655191	40.880061	38.259298	0.715969	39.46553	40.897469	38.033592	40.683892	38.099956	39.391924	38.666469	38.114421	37.686655	39.094235	39.646282	40.074083	39.696828	39.391924	39.087019	38.652918	38.099956	40.683892	1	-0.026791	0	21,752,000
MSFT	2015-07-06T00:00:00	38.490147	38.568185	38.108628	38.117297	23,034,000	39.058096	39.493809	39.693672	40.450558	38.98462	38.488699	38.989326	38.881757	38.940878	39.050008	39.400693	39.488107	39.502369	39.297516	39.120864	38.421311	38.754851	39.217847	39.354307	39.960526	39.742061	39.266164	38.886228	38.189657	38.175967	38.191557	38.66882	39.034956	40.042115	41.080931	39.570924	-0.454223	-0.298483	14.080576	16.858438	26.245013	39.114455	39.760438	40.380313	38.620679	37.752717	38.099956	40.605841	15.570979	16.378608	-102.609376	-84.429021	157,119,300	-0.238624	-11	36.600838	39.493809	0.688811	40.871431	38.116187	0.689957	39.372637	40.752551	37.992722	40.683892	38.099956	39.391924	38.501711	38.201121	37.90342	38.799412	39.100002	40.074083	39.696828	39.391924	39.087019	38.652918	38.099956	40.683892	1	-0.059213	23,034,000	0
MSFT	2015-07-07T00:00:00	38.412113	38.576863	37.562365	38.446798	36,435,800	38.890748	39.431812	39.592049	40.394008	39.011015	38.5103	38.982987	38.787828	38.844739	38.95187	39.310822	39.405339	39.459613	39.274216	39.106829	38.42122	38.637399	39.114828	39.255725	39.880587	39.726995	39.264648	38.880484	38.287412	38.228176	38.122381	38.485102	38.894265	39.865232	40.942475	39.592146	-0.471463	-0.333079	15.30772	15.181734	28.990117	38.84566	39.491642	40.309686	38.620679	31.742384	37.562365	40.605841	27.920323	19.802817	-112.004084	-72.079677	120,683,500	-0.163482	-12	36.605883	39.431812	0.728477	40.888767	37.974858	0.704202	39.281158	40.689563	37.872754	40.683892	37.562365	39.123128	38.388987	38.209788	37.92943	38.669345	38.848543	39.947211	39.491469	39.123128	38.754788	38.230372	37.562365	40.683892	1	-0.086637	0	36,435,800
MSFT	2015-07-08T00:00:00	38.360081	38.93236	38.177989	38.533496	39,785,900	38.745943	39.370682	39.499097	40.333661	39.029939	38.525307	38.972817	38.702279	38.756619	38.860826	39.224391	39.324934	39.416494	39.25016	39.092042	38.420611	38.540914	39.012758	39.160959	39.800825	39.709865	39.261673	38.874286	38.330988	38.285822	38.10532	38.326709	38.762957	39.689834	40.79716	39.608765	-0.483748	-0.363213	15.712946	17.538177	26.85153	38.84566	39.478635	40.9235	38.620679	28.953915	37.562365	40.605841	26.210683	23.233995	-81.85402	-73.789317	80,897,600	-0.183886	-13	36.611202	39.370682	0.765507	40.901695	37.839668	0.714112	39.193437	40.621661	37.765213	40.683892	37.562365	39.123128	38.18378	37.790698	37.169282	38.805196	39.198278	39.947211	39.491469	39.123128	38.754788	38.230372	37.562365	40.683892	1	-0.109652	0	39,785,900
MSFT	2015-07-09T00:00:00	38.602879	39.209843	38.585536	38.802309	32,424,700	38.648829	39.280071	39.418284	40.2587	39.05233	38.53607	38.965816	38.682399	38.728666	38.821141	39.16789	39.269391	39.384588	39.233126	39.082355	38.422425	38.514903	38.939634	39.092019	39.732951	39.698627	39.263209	38.870605	38.408417	38.374073	38.181149	38.212746	38.650786	39.523714	40.65047	39.622217	-0.468492	-0.384269	15.555487	18.77979	24.645966	38.84566	39.478635	41.003187	38.620679	19.781122	37.562365	40.605841	34.188332	29.439779	-47.9867	-65.811668	113,322,300	-0.257829	-12	36.616112	39.280071	0.742277	40.764625	37.795517	0.723404	39.137193	40.584001	37.690385	40.683892	37.562365	39.123128	38.490143	38.047927	37.735772	38.802298	39.244514	39.947211	39.491469	39.123128	38.754788	38.230372	37.562365	40.683892	0	-0.028781	0	32,424,700
MSFT	2015-07-10T00:00:00	38.680912	39.140469	38.646228	39.027746	25,465,800	38.558651	39.200732	39.357589	40.187022	39.075302	38.547441	38.961331	38.682101	38.719984	38.799568	39.123619	39.224124	39.356993	39.218594	39.074406	38.424997	38.520736	38.882572	39.035298	39.671077	39.688853	39.266077	38.867771	38.524963	38.487435	38.312177	38.149093	38.558088	39.370022	40.505631	39.633436	-0.444975	-0.39641	15.409275	17.78454	23.339833	38.390441	39.22717	41.003187	38.620679	26.045829	37.562365	40.510474	37.941175	32.780063	-39.222896	-62.058825	138,788,100	-0.283667	-11	36.620102	39.200732	0.715477	40.631686	37.769778	0.709778	39.093738	40.513294	37.674182	40.605841	37.562365	39.084103	38.799419	38.388996	38.175113	39.013302	39.423726	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	0	0.040507	0	25,465,800
MSFT	2015-07-13T00:00:00	39.487312	39.556678	38.975729	39.00174	28,178,300	38.58293	39.18209	39.336779	40.138709	39.125567	38.567307	38.958667	38.843144	38.859498	38.905375	39.156682	39.244369	39.362103	39.225665	39.082582	38.435567	38.689583	38.909865	39.045277	39.643638	39.699695	39.284689	38.873004	38.885355	38.793477	38.594017	38.19211	38.504448	39.24254	40.373316	39.646069	-0.357151	-0.388558	14.486887	20.314434	21.354422	38.559521	39.123128	41.003187	38.620679	41.176709	37.562365	40.128955	75.000191	49.043233	10.880143	-24.999809	166,966,400	-0.220312	-10	36.626219	39.18209	0.702124	40.586337	37.777843	0.733932	39.131221	40.599085	37.663357	40.605841	37.562365	39.084103	38.822536	38.504603	38.328295	38.998845	39.316778	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	0	0.099546	28,178,300	0
MSFT	2015-07-14T00:00:00	39.556671	39.851482	39.287875	39.409267	22,880,300	38.691317	39.188159	39.332964	40.091439	39.179628	38.588124	38.960771	38.985849	38.986257	39.005574	39.193045	39.268392	39.369734	39.234376	39.09197	38.446722	38.866627	38.945539	39.062191	39.620813	39.71104	39.30428	38.878954	39.3154	39.170846	38.937124	38.321015	38.485054	39.139424	40.254637	39.660601	-0.27874	-0.366595	13.778313	22.095554	20.165549	38.706923	39.123128	40.927317	38.620679	46.049086	37.562365	40.128955	77.702563	63.547976	33.157085	-22.297437	189,846,700	-0.249813	-9	36.631287	39.188159	0.704946	40.598052	37.778266	0.733312	39.17174	40.638365	37.705115	40.605841	37.562365	39.084103	39.339906	39.123135	38.758957	39.704084	39.920855	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	0	0.149526	22,880,300	0
MSFT	2015-07-15T00:00:00	39.678078	39.7908	39.391939	39.608712	26,629,600	38.83092	39.185125	39.336779	40.053833	39.238065	38.607055	38.961909	39.124295	39.112042	39.109036	39.237139	39.299907	39.381825	39.246052	39.103576	38.458975	39.046038	38.992198	39.088739	39.604602	39.724157	39.325863	38.886092	39.698272	39.537944	39.290067	38.51854	38.496089	39.060148	40.150207	39.677617	-0.204446	-0.334165	13.120352	21.196189	19.344742	38.706923	39.123128	40.743324	38.620679	51.695049	37.562365	40.128955	82.432829	78.378528	40.279914	-17.567171	216,476,300	-0.23713	-8	36.637407	39.185125	0.702578	40.590281	37.779968	0.718448	39.219963	40.656859	37.783067	40.605841	37.562365	39.084103	39.565343	39.279204	39.001736	39.84281	40.12895	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	0	0.191512	26,629,600	0
MSFT	2015-07-16T00:00:00	40.45845	40.484462	39.860159	39.89484	26,271,700	39.022546	39.215039	39.338514	40.042862	39.307022	38.631291	38.966821	39.391126	39.356844	39.316638	39.348167	39.389025	39.424046	39.277958	39.130406	38.47887	39.341953	39.113467	39.175021	39.62047	39.756272	39.362525	38.900983	40.14916	39.97855	39.725038	38.814747	38.552557	39.0153	40.067046	39.70021	-0.081656	-0.283663	13.588306	26.47337	17.769954	39.023413	39.123128	40.652285	38.620679	61.399376	37.562365	40.484462	99.109829	86.415074	101.908731	-0.890171	242,748,000	-0.232542	-7	36.644965	39.215039	0.744329	40.703698	37.72638	0.741363	39.337914	40.82064	37.855188	40.605841	37.562365	39.084103	39.620273	39.449745	39.221412	39.848606	40.019134	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	0	0.226452	26,271,700	0
MSFT	2015-07-17T00:00:00	40.423775	40.562509	40.111621	40.363079	29,467,100	39.215042	39.210705	39.344757	40.053941	39.378962	38.655697	38.9719	39.597656	39.550831	39.486967	39.44595	39.468621	39.463251	39.308111	39.156017	38.498222	39.596722	39.228585	39.258503	39.635407	39.785661	39.398019	38.91548	40.503448	40.368129	40.146591	39.158413	38.643505	38.998776	40.00248	39.727995	0.012711	-0.224388	14.130804	26.045159	16.939581	39.062437	39.123128	40.598092	38.620679	66.666631	37.562365	40.562509	95.375742	92.306134	103.275697	-4.624258	213,280,900	-0.25454	-8	36.653329	39.210705	0.736601	40.683907	37.737503	0.696151	39.441329	40.83363	38.049028	40.605841	37.562365	39.084103	40.26769	40.050919	39.643387	40.675222	40.891993	39.887581	39.443233	39.084103	38.724973	38.213669	37.562365	40.605841	1	0.155194	29,467,100	0
MSFT	2015-07-20T00:00:00	40.683887	40.865979	40.267684	40.449776	30,631,900	39.434416	39.246256	39.377706	40.062986	39.453681	38.683565	38.980234	39.814902	39.756842	39.671109	39.55849	39.562103	39.511119	39.344315	39.186272	38.51997	39.863784	39.368888	39.361513	39.660111	39.820001	39.438181	38.932515	40.799092	40.683617	40.531276	39.527014	38.766907	39.00955	39.956584	39.761662	0.10725	-0.158061	15.045755	27.589855	15.879235	39.521984	39.214172	40.598092	38.620679	86.532794	37.562365	40.865979	94.488112	96.324561	114.288111	-5.511888	243,912,800	-0.169106	-7	36.662582	39.246256	0.790508	40.827272	37.665241	0.683144	39.559668	40.925956	38.19338	40.865979	37.562365	39.214172	40.365968	40.169428	39.915081	40.620315	40.816856	40.086326	39.603998	39.214172	38.824345	38.269338	37.562365	40.865979	0	0.193492	30,631,900	0
MSFT	2015-07-21T00:00:00	40.996059	41.039417	40.302387	40.562514	42,781,900	39.69281	39.291779	39.440137	40.060182	39.537502	38.713953	38.990725	40.051134	39.982154	39.874947	39.689178	39.672408	39.569352	39.387782	39.222109	38.544608	40.14772	39.535536	39.486001	39.696702	39.86059	39.483973	38.952572	41.049361	40.952968	40.870709	39.916363	38.921555	39.047411	39.929721	39.801795	0.205	-0.085449	16.119859	27.278718	14.661694	39.812476	39.300891	40.591588	38.620679	93.112743	37.562365	41.039417	98.753047	96.205634	116.363282	-1.246953	286,694,700	-0.076824	-6	36.676432	39.291779	0.86417	41.02012	37.563438	0.687479	39.696467	41.071426	38.321508	41.039417	37.562365	39.300891	40.60585	40.345722	40.007556	40.944016	41.204145	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	0	0.22527	42,781,900	0
MSFT	2015-07-22T00:00:00	39.487312	40.692568	39.192501	39.400601	59,152,400	39.805534	39.275738	39.430079	40.033751	39.586733	38.731062	38.992269	39.938369	39.892183	39.815311	39.670826	39.65817	39.566135	39.390402	39.227361	38.553988	40.110356	39.554158	39.48963	39.674237	39.859269	39.499287	38.957514	40.750569	40.782782	40.852604	40.179719	39.052356	39.080017	39.902579	39.841622	0.158892	-0.03658	14.992403	22.693276	22.541526	39.842822	39.300891	40.400833	38.620679	60.749388	37.562365	41.039417	55.361485	82.867548	38.159655	-44.638515	227,542,300	-0.123398	-7	36.688798	39.275738	0.857029	40.989797	37.56168	0.746318	39.676548	41.169184	38.183911	41.039417	37.562365	39.300891	40.779288	40.519159	40.042258	41.256188	41.516317	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	1	0.151313	59,152,400	0
MSFT	2015-07-23T00:00:00	39.981556	40.085606	39.105792	39.2532	33,934,000	39.943401	39.296115	39.434935	40.017549	39.642784	38.752855	38.996284	39.947007	39.908432	39.840887	39.699074	39.683045	39.582426	39.405958	39.242295	38.568193	40.14236	39.621379	39.532051	39.67219	39.869659	39.52405	38.967357	40.338958	40.468511	40.696514	40.36443	39.174232	39.114255	39.879113	39.882855	0.160384	0.002813	14.03284	20.661325	21.315548	40.007573	39.300891	40.2751	38.620679	65.295193	37.562365	41.039417	69.57593	74.563487	33.027944	-30.42407	261,476,300	-0.042292	-6	36.697088	39.296115	0.869252	41.03462	37.557611	0.77357	39.705596	41.252736	38.158456	41.039417	37.562365	39.300891	39.790794	38.88902	38.290727	40.389086	41.29086	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	0	0.187324	33,934,000	0
MSFT	2015-07-24T00:00:00	39.834126	40.163621	39.712733	39.808114	32,333,200	40.058723	39.308687	39.407881	39.993575	39.698132	38.778342	39.001943	39.92443	39.894922	39.839847	39.711352	39.694667	39.592296	39.417226	39.254015	38.580789	40.122492	39.672618	39.562758	39.664997	39.874694	39.545461	38.975694	39.926891	40.111938	40.453236	40.469415	39.281534	39.14647	39.856091	39.924491	0.147964	0.031843	13.04947	20.518614	20.409886	40.072605	39.300891	40.223079	38.646521	63.478021	37.562365	41.039417	65.335832	63.424416	45.913588	-34.664168	229,143,100	-0.049657	-7	36.704595	39.308687	0.875411	41.05951	37.557864	0.772951	39.717837	41.263738	38.171936	41.039417	37.562365	39.300891	39.724318	39.36303	38.744505	40.342844	40.704132	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	1	0.117176	32,333,200	0
MSFT	2015-07-27T00:00:00	39.322556	39.894835	39.235848	39.834139	39,701,400	40.042247	39.312589	39.381869	39.940588	39.745971	38.80061	38.999731	39.804055	39.790855	39.760264	39.676007	39.666043	39.581718	39.414734	39.255372	38.58817	39.988643	39.673939	39.556195	39.638682	39.864811	39.556238	38.978884	39.544882	39.73446	40.125272	40.466585	39.360431	39.167073	39.826841	39.964108	0.095739	0.044622	12.85568	19.232446	23.666678	40.072605	39.300891	40.223079	39.016964	58.399917	38.177989	41.039417	39.999838	58.303867	13.236363	-60.000162	189,441,700	-0.046978	-8	36.712265	39.312589	0.875284	41.063157	37.56202	0.747557	39.680191	41.175305	38.185077	41.039417	37.562365	39.300891	39.903493	39.643366	39.452606	40.094253	40.354381	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	1	0.056614	0	39,701,400
MSFT	2015-07-28T00:00:00	39.313892	39.574019	38.836993	39.521996	34,328,900	40.017969	39.354643	39.351001	39.894665	39.790936	38.822359	39.001428	39.706023	39.704135	39.691591	39.643087	39.638955	39.571215	39.412081	39.256531	38.595391	39.856215	39.674063	39.550966	39.614106	39.85344	39.566402	38.98201	39.286745	39.397518	39.766934	40.383912	39.416281	39.176994	39.791924	40.0014	0.053039	0.046305	13.232665	17.88235	25.804241	39.938205	39.300891	40.223079	39.016964	58.871042	38.585536	41.039417	29.681807	45.005826	-9.061555	-70.318193	155,112,800	0.019855	-9	36.718839	39.354643	0.852727	41.060097	37.649189	0.746318	39.645306	41.137942	38.152669	41.039417	37.562365	39.300891	39.484413	39.073991	38.825425	39.732978	40.1434	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	1	0.00455	0	34,328,900
MSFT	2015-07-29T00:00:00	40.13763	40.562503	39.244525	39.36592	40,945,900	40.063924	39.447422	39.364181	39.870213	39.846426	38.858808	39.014979	39.792344	39.782952	39.760213	39.688046	39.677314	39.593428	39.431174	39.273978	38.610737	39.877972	39.748633	39.611476	39.623634	39.862564	39.592446	38.993316	39.375577	39.403573	39.601685	40.316823	39.478353	39.193234	39.760746	40.039353	0.084692	0.053983	12.581713	24.684448	22.731235	39.938205	39.300891	40.223079	39.068649	62.882083	38.646228	41.039417	62.318641	44.000095	50.961401	-37.681359	196,058,700	0.067278	-8	36.729112	39.447422	0.830541	41.108504	37.78634	0.779762	39.692194	41.251718	38.132669	41.039417	37.562365	39.300891	39.241635	38.909251	38.504609	39.646276	39.978661	40.218832	39.711183	39.300891	38.890599	38.306454	37.562365	41.039417	0	0.060013	40,945,900	0
MSFT	2015-07-30T00:00:00	40.649197	41.100084	39.82546	40.111598	39,777,900	40.082999	39.552773	39.407188	39.858074	39.91	38.89615	39.032703	39.963715	39.940451	39.896979	39.775423	39.752074	39.63483	39.463227	39.30121	38.63102	39.984385	39.863088	39.710323	39.654183	39.883689	39.6279	39.009577	39.826369	39.729939	39.701612	40.299122	39.563054	39.224821	39.738385	40.079489	0.149334	0.073053	12.657751	26.614514	20.222958	39.968539	39.331224	40.098611	39.068649	65.400186	38.836993	41.100084	80.076479	57.358976	92.577456	-19.923521	235,836,600	0.099793	-7	36.740522	39.552773	0.843208	41.23919	37.866356	0.832407	39.783337	41.448152	38.118522	41.100084	37.562365	39.331224	39.981553	39.400602	38.663574	40.718581	41.299531	40.265182	39.748675	39.331224	38.913774	38.319437	37.562365	41.100084	0	0.107134	39,777,900	0
MSFT	2015-07-31T00:00:00	40.493118	41.074067	40.3197	41.004702	31,201,500	40.089933	39.652488	39.443605	39.842813	39.964487	38.938997	39.049307	40.069595	40.040936	39.988693	39.840668	39.809078	39.668489	39.49033	39.324812	38.649548	40.058952	39.952645	39.793856	39.679086	39.899035	39.659523	39.024108	40.327672	40.135464	39.940155	40.309259	39.665755	39.268036	39.72293	40.120579	0.185828	0.095608	12.728358	24.865718	18.894141	39.968539	39.331224	40.079099	39.068649	58.76117	38.836993	41.100084	73.17979	71.858303	93.11979	-26.82021	204,635,100	0.073905	-8	36.749071	39.652488	0.829825	41.312138	37.992837	0.823736	39.850935	41.498407	38.203463	41.100084	37.562365	39.331224	40.524914	39.949743	39.25029	41.224367	41.799537	40.265182	39.748675	39.331224	38.913774	38.319437	37.562365	41.100084	1	0.046886	0	31,201,500
MSFT	2015-08-03T00:00:00	40.588512	40.753258	40.276359	40.735916	24,125,900	40.080396	39.757406	39.497365	39.832234	40.021394	38.983227	39.068555	40.173379	40.140495	40.080973	39.908654	39.869034	39.704568	39.519229	39.349836	38.668841	40.149603	40.04179	39.881926	39.708329	39.915456	39.692187	39.039424	40.699299	40.49535	40.200688	40.346356	39.783622	39.324735	39.715336	40.162637	0.219912	0.120469	12.719199	23.800978	18.474243	39.968539	39.331224	40.079099	39.068649	58.94737	38.836993	41.100084	77.395005	76.883758	76.671736	-22.604995	228,761,000	0.062323	-7	36.755821	39.757406	0.807483	41.372371	38.142441	0.817543	39.92118	41.556266	38.286095	41.100084	37.562365	39.331224	40.628962	40.183856	39.874594	40.938224	41.383329	40.265182	39.748675	39.331224	38.913774	38.319437	37.562365	41.100084	0	0.09514	0	24,125,900
MSFT	2015-08-04T00:00:00	41.221489	41.368893	40.47579	40.536487	33,403,900	40.102939	39.897875	39.607312	39.843333	40.092943	39.042058	39.093008	40.383001	40.33704	40.256437	40.028003	39.973069	39.764055	39.564026	39.386899	38.694241	40.357074	40.181226	40.014551	39.76281	39.947038	39.736509	39.060846	41.026515	40.883098	40.549122	40.446395	39.930481	39.403274	39.722359	40.207797	0.294603	0.155296	13.481254	27.388589	17.00567	40.102943	39.465629	40.081264	39.068649	62.292729	38.836993	41.368893	94.178133	81.584309	110.068806	-5.821867	262,164,900	0.059301	-6	36.766666	39.897875	0.805495	41.508865	38.286884	0.852846	40.045019	41.750711	38.339328	41.368893	38.177989	39.773441	40.539377	40.325495	40.062478	40.802394	41.016276	40.61584	40.149968	39.773441	39.396914	38.860843	38.177989	41.368893	0	0.135922	33,403,900	0
MSFT	2015-08-05T00:00:00	41.256168	41.975852	41.221484	41.603003	26,959,700	40.279824	40.042679	39.726277	39.860502	40.150137	39.098135	39.113852	40.557634	40.504154	40.410242	40.139654	40.071769	39.822569	39.608556	39.423914	38.719733	40.566752	40.310588	40.141386	39.818215	39.977649	39.780352	39.08237	41.283434	41.192861	40.923356	40.583782	40.098129	39.500898	39.743746	40.255621	0.352531	0.194743	14.822939	30.96733	15.858919	40.406422	39.769108	39.792951	39.068649	57.209971	38.836993	41.975852	77.071812	82.88165	134.759011	-22.928188	289,124,600	0.054545	-5	36.775448	40.042679	0.774203	41.591085	38.494273	0.84913	40.160367	41.858627	38.462107	41.975852	38.585536	40.280694	41.022057	40.675222	40.128955	41.568324	41.91516	41.175737	40.680751	40.280694	39.880637	39.311064	38.585536	41.975852	0	0.17011	0	26,959,700
MSFT	2015-08-06T00:00:00	40.423775	41.420931	40.172321	41.368904	27,368,000	40.324046	40.133724	39.801541	39.843333	40.199334	39.144336	39.128622	40.530862	40.48954	40.412324	40.165483	40.098847	39.846146	39.630009	39.443713	38.736688	40.592925	40.346883	40.19504	39.840304	39.98485	39.806603	39.095404	41.210925	41.18726	41.088925	40.680081	40.251694	39.599018	39.768267	40.302477	0.327497	0.221294	14.392595	27.644471	23.173443	40.406422	39.769108	39.610861	39.068649	50	38.836993	41.975852	50.552821	73.934255	51.067321	-49.447179	261,756,600	0.076747	-6	36.782679	40.133724	0.69943	41.532584	38.734864	0.90611	40.185453	41.997674	38.373233	41.975852	38.646228	40.31104	41.484501	40.993151	40.730134	41.747519	42.238869	41.19006	40.703935	40.31104	39.918144	39.358767	38.646228	41.975852	1	0.098491	0	27,368,000
MSFT	2015-08-07T00:00:00	40.527813	40.562494	40.111607	40.224329	19,163,000	40.393415	40.226069	39.8827	39.831021	40.245898	39.190372	39.140511	40.530253	40.496498	40.430091	40.198422	40.131844	39.872878	39.653635	39.46518	38.75451	40.629974	40.384415	40.250907	39.867147	39.993494	39.833998	39.109326	40.959374	41.013503	41.076739	40.757552	40.388556	39.696563	39.796592	40.348712	0.312451	0.239525	13.908003	26.537113	22.784571	40.406422	39.769108	39.610861	39.292637	48.735971	38.836993	41.975852	53.867345	60.497326	19.056803	-46.132655	280,919,600	0.136187	-5	36.787869	40.226069	0.614257	41.454584	38.997554	0.895581	40.218059	42.009222	38.426897	41.975852	38.836993	40.406422	40.672342	39.923754	39.423732	41.172363	41.920952	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.136764	19,163,000	0
MSFT	2015-08-10T00:00:00	41.039394	41.178129	40.614519	40.709899	23,079,900	40.565099	40.303673	39.98467	39.839171	40.295262	39.234632	39.157084	40.632081	40.595207	40.52383	40.274874	40.201656	39.918624	39.690103	39.496353	38.777245	40.747425	40.461874	40.339883	39.914534	40.014376	39.870612	39.12822	40.811806	40.910511	41.057333	40.849159	40.521081	39.799659	39.833387	40.396337	0.337912	0.259203	14.162057	30.527771	21.449983	40.610188	39.769108	39.58702	39.658775	50.339983	38.836993	41.975852	70.165671	58.195279	60.109855	-29.834329	303,999,500	0.122157	-4	36.794953	40.303673	0.614056	41.531784	39.075562	0.889387	40.296281	42.075056	38.517507	41.975852	38.836993	40.406422	40.400638	40.238782	39.94975	40.689669	40.851525	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.168803	23,079,900	0
MSFT	2015-08-11T00:00:00	40.241673	40.701229	39.799458	40.59718	29,237,400	40.657877	40.337923	40.057853	39.824951	40.281956	39.272724	39.166947	40.553999	40.530928	40.480421	40.271856	40.204734	39.931293	39.704618	39.511112	38.791817	40.68862	40.45597	40.359653	39.930318	40.012965	39.890554	39.139012	40.592493	40.69978	40.923835	40.881289	40.623876	39.892044	39.867981	40.442149	0.290373	0.265437	13.29025	27.250307	26.204326	40.887655	39.769108	39.437447	39.667389	56.661517	38.836993	41.975852	44.751279	56.261432	-5.878746	-55.248721	274,762,100	0.121722	-5	36.802213	40.337923	0.588781	41.515485	39.160362	0.849129	40.291081	41.989338	38.592823	41.975852	38.836993	40.406422	40.944014	40.709899	40.380404	41.273509	41.507624	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	1	0.095353	0	29,237,400
MSFT	2015-08-12T00:00:00	40.527813	40.666547	39.634707	40.050911	30,181,400	40.696895	40.38041	40.144562	39.821829	40.270628	39.308595	39.173524	40.548762	40.530361	40.487712	40.295125	40.229586	39.954685	39.726281	39.531244	38.80909	40.664972	40.474054	40.395803	39.957881	40.019435	39.915407	39.152553	40.48465	40.536283	40.775087	40.891869	40.706413	39.979979	39.902474	40.487059	0.272645	0.266878	12.404625	24.858555	25.305768	40.80528	40.07692	39.168651	39.775071	55.007883	38.836993	41.975852	53.867345	56.261432	-6.378232	-46.132655	304,943,500	0.137096	-4	36.810296	40.38041	0.568986	41.518382	39.242438	0.852845	40.313627	42.019316	38.607937	41.975852	38.836993	40.406422	40.247453	39.793677	39.345682	40.695449	41.149225	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.132076	30,181,400	0
MSFT	2015-08-13T00:00:00	40.51915	40.839972	40.31105	40.805291	22,627,200	40.683891	40.383445	40.221213	39.819749	40.246204	39.344551	39.180993	40.54284	40.528323	40.492549	40.315491	40.25186	39.976821	39.747146	39.550807	38.826106	40.632654	40.487268	40.424618	39.985227	40.025975	39.939379	39.165943	40.420776	40.448926	40.619548	40.885336	40.768728	40.063031	39.93627	40.530885	0.254957	0.264494	11.67612	25.225013	24.136322	40.80528	40.280694	39.162147	40.120331	56.444006	38.836993	41.975852	53.591348	50.736657	19.718079	-46.408652	282,316,300	0.093423	-5	36.816319	40.383445	0.569586	41.522616	39.244274	0.858419	40.3332	42.050038	38.616362	41.975852	38.836993	40.406422	40.276356	39.886165	39.244516	40.918004	41.308196	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	1	0.062814	0	22,627,200
MSFT	2015-08-14T00:00:00	40.75325	40.839958	40.337047	40.345717	21,473,400	40.709904	40.399919	40.304106	39.830848	40.22605	39.382503	39.187166	40.584922	40.569219	40.532657	40.355287	40.290429	40.00727	39.773622	39.574618	38.845282	40.645265	40.522487	40.465544	40.021835	40.039319	39.967274	39.181587	40.481536	40.491824	40.559071	40.873113	40.821007	40.145275	39.971932	40.574373	0.256868	0.262969	10.999651	24.085298	23.045796	40.80528	40.31104	39.162147	40.120331	64.19978	38.836993	41.975852	61.049483	56.169392	28.769138	-38.950517	303,789,700	0.098843	-4	36.822377	40.399919	0.575547	41.551012	39.248825	0.847271	40.373205	42.067746	38.678664	41.975852	38.836993	40.406422	40.556724	40.273476	40.027801	40.802398	41.085647	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.103281	21,473,400	0
MSFT	2015-08-17T00:00:00	41.03072	41.143442	40.380402	40.588505	21,099,700	40.754124	40.41726	40.365843	39.851311	40.21442	39.435636	39.194175	40.674081	40.653128	40.609282	40.41669	40.347374	40.047405	39.806704	39.603451	38.867027	40.703595	40.582564	40.521437	40.068889	40.060494	39.999911	39.199931	40.698788	40.638799	40.622806	40.876192	40.873587	40.2322	40.011901	40.61822	0.277572	0.265889	10.781164	25.163831	21.461398	40.80528	40.406422	38.808805	40.120331	66.176519	39.244525	41.975852	65.3966	60.012477	53.210806	-34.6034	324,889,400	0.104882	-3	36.82873	40.41726	0.589607	41.596474	39.238047	0.849129	40.435825	42.134083	38.737568	41.975852	38.836993	40.406422	40.643418	40.446879	40.140508	40.94979	41.146329	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.137364	21,099,700	0
MSFT	2015-08-18T00:00:00	41.257648	41.397298	40.760148	40.882341	23,574,100	40.75774	40.43034	40.433882	39.883423	40.205587	39.493192	39.204741	40.790795	40.763041	40.709031	40.493141	40.417395	40.094865	39.844886	39.636208	38.890814	40.795145	40.662601	40.590038	40.12404	40.087947	40.035991	39.220463	41.00268	40.898189	40.788828	40.916001	40.93153	40.327673	40.05785	40.662768	0.308733	0.274458	10.90824	26.018466	20.211838	40.527819	40.406422	38.841325	40.120331	61.890464	39.634707	41.975852	69.322553	65.256212	89.493254	-30.677447	348,463,500	0.068227	-2	36.836188	40.43034	0.605801	41.641942	39.218737	0.800498	40.514094	42.11509	38.913098	41.975852	38.836993	40.406422	40.851521	40.5596	40.088481	41.322641	41.614562	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	0	0.165818	23,574,100	0
MSFT	2015-08-19T00:00:00	40.681606	41.091827	40.411034	40.829982	31,485,500	40.700284	40.490054	40.474023	39.905401	40.193897	39.547055	39.208601	40.768957	40.748235	40.704811	40.510274	40.437719	40.117875	39.866905	39.656909	38.908633	40.781303	40.686531	40.609093	40.155341	40.100474	40.059524	39.235158	41.090057	41.00847	40.87246	40.932377	40.976126	40.419082	40.103211	40.705347	0.283676	0.276302	10.470069	24.017433	21.828803	40.516003	40.406422	38.915026	40.120331	50.339425	39.634707	41.975852	44.717399	59.812184	34.525068	-55.282601	316,978,000	0.121693	-3	36.844817	40.490054	0.565473	41.621	39.359109	0.769926	40.530048	42.0699	38.990196	41.975852	38.836993	40.406422	41.138365	40.879432	40.501215	41.516581	41.775514	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	1	0.089317	0	31,485,500
MSFT	2015-08-20T00:00:00	39.852448	40.559424	39.852448	40.210299	36,238,200	40.643151	40.483599	40.449783	39.894148	40.178502	39.592712	39.206233	40.585655	40.585364	40.573679	40.450472	40.392698	40.107466	39.866525	39.660781	38.918025	40.627151	40.625806	40.56128	40.153264	40.091489	40.065571	39.241565	40.747137	40.784105	40.742152	40.864608	40.986706	40.491095	40.139535	40.742612	0.194668	0.259975	10.178253	22.215397	25.245618	40.516003	40.406422	38.915026	39.848965	44.119361	39.634707	41.975852	9.300582	41.113511	-47.254633	-90.699418	280,739,800	0.014188	-4	36.852565	40.483599	0.572279	41.628157	39.339041	0.775268	40.465514	42.016051	38.914978	41.975852	38.836993	40.406422	40.728156	40.364485	40.047363	41.045278	41.408949	41.235081	40.776808	40.406422	40.036037	39.508709	38.836993	41.975852	1	0.023463	0	36,238,200
MSFT	2015-08-21T00:00:00	37.591862	39.69533	37.591862	39.538224	70,053,100	40.349556	40.371486	40.336506	39.840632	40.148129	39.618348	39.19201	39.986896	40.041091	40.114937	40.190598	40.177249	40.008815	39.806665	39.619812	38.904829	40.072371	40.350403	40.34144	40.062979	40.023419	40.02595	39.225501	39.551939	39.837633	40.073421	40.563682	40.903497	40.506318	40.143559	40.76579	-0.057618	0.196456	12.027099	18.204937	38.740736	39.49458	39.783857	39.073271	39.848965	30.317514	37.591862	41.975852	0	18.005994	-228.390559	-100	210,686,700	-0.07473	-5	36.856229	40.371486	0.855678	42.082841	38.66013	0.902674	40.191833	41.997182	38.386484	41.975852	37.591862	39.783857	40.088106	39.616789	39.38113	40.323765	40.795083	40.94123	40.301168	39.783857	39.266546	38.530036	37.591862	41.975852	1	-0.032961	0	70,053,100
MSFT	2015-08-24T00:00:00	36.378658	37.260193	34.667954	35.305104	88,753,700	39.883483	40.224291	40.164297	39.771002	40.096756	39.631335	39.170488	39.265249	39.375194	39.540125	39.844058	39.88505	39.866456	39.716455	39.555631	38.879693	39.350389	39.970133	40.03699	39.927215	39.924223	39.961798	39.197508	37.813917	38.369779	38.957434	40.012984	40.709641	40.450223	40.106247	40.771007	-0.3514	0.086885	15.142824	14.54697	51.049727	38.032626	38.321903	39.092783	39.848965	20.444258	34.667954	41.975852	23.408975	10.903186	-339.213535	-76.591025	121,933,000	0.016087	-6	36.853249	40.224291	1.220884	42.666059	37.782523	1.047732	39.828674	41.924137	37.73321	41.975852	34.667954	38.321903	38.293018	36.890706	36.189549	38.994174	40.396486	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	1	-0.081038	88,753,700	0
MSFT	2015-08-25T00:00:00	35.322563	37.740243	35.252737	37.15546	70,616,600	39.391572	40.024724	39.937357	39.688747	40.01924	39.637466	39.140115	38.476712	38.638352	38.89127	39.433013	39.534089	39.688264	39.600826	39.471808	38.844299	38.521131	39.503302	39.664549	39.752766	39.798586	39.876476	39.15922	35.966589	36.670719	37.550223	39.226352	40.398793	40.315115	40.02221	40.755588	-0.661815	-0.062855	17.464804	15.285687	43.112957	38.032626	38.321903	39.368078	39.848965	17.801573	34.667954	41.420931	9.693633	11.034203	-263.354729	-90.306367	51,316,400	-0.092623	-7	36.845688	40.024724	1.633887	43.292499	36.75695	1.171528	39.39952	41.742575	37.056465	41.975852	34.667954	38.321903	36.102269	34.944344	33.51003	37.536583	38.694508	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	1	-0.121738	0	70,616,600
MSFT	2015-08-26T00:00:00	37.277649	37.391115	35.837517	36.666682	63,408,000	39.066555	39.881725	39.848971	39.639525	39.972157	39.652292	39.119603	38.236899	38.390952	38.64302	39.237071	39.360517	39.59373	39.53969	39.428359	38.82871	38.136781	39.241676	39.459956	39.658213	39.726439	39.829747	39.140688	35.249827	35.767722	36.577328	38.471139	40.05689	40.148724	39.918487	40.729079	-0.741513	-0.198587	19.620928	13.417543	37.843898	38.032626	38.321903	39.556684	39.848965	34.781938	34.667954	41.397298	38.78082	23.961143	-181.499297	-61.21918	114,724,400	-0.035825	-6	36.847596	39.881725	1.74487	43.371466	36.391985	1.230095	39.197437	41.657627	36.737248	41.975852	34.667954	38.321903	36.105181	34.470119	33.617675	36.957625	38.592687	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	0	-0.055929	63,408,000	0
MSFT	2015-08-27T00:00:00	38.316303	38.359943	37.469678	37.73152	50,943,200	38.846271	39.765081	39.782361	39.608648	39.939153	39.677678	39.103392	38.25278	38.377379	38.592756	39.153365	39.280193	39.543635	39.507495	39.406338	38.823611	38.000372	39.092588	39.342058	39.606322	39.682864	39.803292	39.132695	35.81857	35.86776	36.240395	37.887782	39.730165	39.977621	39.810043	40.696572	-0.712649	-0.301399	20.49093	18.320334	35.405736	38.032626	38.321903	39.571856	39.848965	40.189756	34.667954	41.397298	54.215526	34.229993	-99.225708	-45.784474	165,667,600	0.01077	-5	36.852788	39.765081	1.768679	43.302439	36.227723	1.275195	39.11352	41.66391	36.563129	41.975852	34.667954	38.321903	36.835427	36.279739	35.281829	37.833337	38.389025	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	0	0.000618	50,943,200	0
MSFT	2015-08-28T00:00:00	38.342487	38.534506	37.87117	37.8799	28,246,700	38.605194	39.657549	39.722695	39.565288	39.903281	39.704273	39.087396	38.270721	38.371035	38.554253	39.079649	39.208062	39.496531	39.476837	39.385272	38.818824	37.908775	38.957103	39.231299	39.556669	39.640846	39.776852	39.125124	37.005884	36.630953	36.383808	37.489037	39.431124	39.808168	39.699655	40.658831	-0.679825	-0.377084	21.106696	18.646475	33.961537	38.032626	38.321903	39.654232	39.848965	37.498152	34.667954	41.397298	54.604629	49.200325	-79.50974	-45.395371	193,914,300	0.049557	-4	36.855702	39.657549	1.787364	43.232278	36.08282	1.276125	39.040088	41.592339	36.487837	41.975852	34.667954	38.321903	38.048641	37.73734	37.158376	38.627605	38.938907	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	0	0.048963	28,246,700	0
MSFT	2015-08-31T00:00:00	37.984634	38.342486	37.618053	38.019548	34,441,700	38.300586	39.527355	39.669178	39.525524	39.850118	39.726772	39.069994	38.213504	38.300781	38.46662	38.980102	39.113952	39.437241	39.437569	39.357536	38.810524	37.795946	38.797778	39.097602	39.494683	39.590356	39.7428	39.114151	37.976166	37.444316	36.701682	37.2246	39.157765	39.640258	39.586371	40.615229	-0.674907	-0.436649	21.834829	17.792884	34.006325	37.879891	38.321903	39.686748	39.848965	39.092392	34.667954	41.397298	49.28683	52.702328	-84.714321	-50.71317	159,472,600	0.039517	-5	36.858388	39.527355	1.810666	43.148687	35.906024	1.239304	38.939569	41.418176	36.460961	41.975852	34.667954	38.321903	38.249388	37.964269	37.586051	38.627606	38.912724	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	1	-0.009948	0	34,441,700
MSFT	2015-09-01T00:00:00	36.500847	37.17291	36.361198	36.806328	49,688,900	37.824906	39.291323	39.556656	39.453829	39.781995	39.732366	39.041645	37.870973	37.97352	38.164193	38.754715	38.912944	39.322088	39.360286	39.300968	38.787542	37.468721	38.509539	38.853884	39.376068	39.502217	39.67892	39.088587	37.945777	37.686987	36.839988	36.949795	38.873228	39.453715	39.457774	40.560578	-0.781728	-0.505665	23.206385	16.022732	38.325343	37.613689	38.321903	39.686748	39.848965	32.557901	34.667954	41.397298	27.237315	43.709591	-135.729405	-72.762685	109,783,700	-0.032835	-6	36.857165	39.291323	1.884384	43.060091	35.522556	1.281561	38.70731	41.270431	36.144188	41.975852	34.667954	38.321903	37.981724	37.620963	37.257292	38.345396	38.706157	40.251188	39.184235	38.321903	37.459571	36.231844	34.667954	41.975852	1	-0.060266	0	49,688,900
MSFT	2015-09-02T00:00:00	37.844963	37.86242	36.553207	36.972155	37,671,500	37.541241	39.120763	39.46495	39.414565	39.735125	39.751057	39.020144	37.865771	37.950146	38.115081	38.67201	38.830792	39.264162	39.32041	39.272136	38.778163	37.472367	38.37179	38.722216	39.312975	39.451242	39.641546	39.07668	37.740174	37.751163	37.102156	36.7592	38.620351	39.280182	39.333737	40.501444	-0.749288	-0.554389	23.701661	18.876944	35.165462	37.181642	38.321903	39.619548	39.848965	39.618248	34.667954	41.397298	47.211273	41.24514	-86.325933	-52.788727	147,455,200	0.046076	-5	36.859721	39.120763	1.851268	42.823299	35.418227	1.341036	38.625181	41.307253	35.94311	41.420931	34.667954	38.044442	36.678318	36.183726	35.866606	36.995439	37.49003	39.827228	38.841294	38.044442	37.247591	36.113091	34.667954	41.420931	0	-0.002987	37,671,500	0
MSFT	2015-09-03T00:00:00	37.967186	38.386134	37.775167	37.888633	28,285,200	37.352715	38.997933	39.357669	39.382429	39.691272	39.771918	38.999765	37.886054	37.953244	38.092328	38.607935	38.76436	39.2133	39.284798	39.246296	38.770094	37.549812	38.261926	38.607003	39.256215	39.404718	39.606222	39.066203	37.636471	37.752574	37.42708	36.65526	38.396033	39.121498	39.218513	40.43911	-0.705583	-0.584628	23.609027	21.438052	33.818067	36.60123	38.321903	39.619548	39.848965	39.089138	34.667954	41.397298	49.027541	41.15871	-47.176919	-50.972459	175,740,400	0.053505	-4	36.861868	38.997933	1.841736	42.681405	35.314462	1.348754	38.562515	41.260023	35.865007	41.397298	34.667954	38.032626	37.420197	36.977974	36.110984	38.287186	38.729409	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	0	0.046001	28,285,200	0
MSFT	2015-09-04T00:00:00	37.190369	37.565677	36.832517	37.364931	37,138,800	37.312566	38.831061	39.225559	39.334582	39.637062	39.779755	38.977254	37.746917	37.814539	37.953565	38.479066	38.643284	39.133969	39.229682	39.205584	38.754375	37.520294	38.089777	38.440287	39.170252	39.338904	39.555102	39.048199	37.527241	37.617165	37.562144	36.586857	38.167654	38.960724	39.105594	40.371323	-0.725268	-0.612756	24.095626	19.91213	37.324236	36.893622	38.321903	39.649881	39.600029	35.52639	34.667954	41.397298	37.48381	44.574208	-77.51875	-62.51619	138,601,600	0.030879	-5	36.862702	38.831061	1.847013	42.525086	35.137036	1.375299	38.431834	41.182432	35.681237	41.397298	34.667954	38.032626	38.042829	37.699524	37.431862	38.310491	38.653796	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	1	-0.012344	0	37,138,800
MSFT	2015-09-08T00:00:00	38.307556	38.403566	37.70532	37.792599	32,469,800	37.505456	38.694469	39.134321	39.315843	39.599597	39.799625	38.962554	37.859045	37.904179	38.008025	38.463474	38.617459	39.101561	39.205415	39.187802	38.749929	37.701201	38.039919	38.369672	39.129976	39.303917	39.52595	39.041535	37.734548	37.692965	37.705867	36.659879	37.969441	38.814084	39.007231	40.303678	-0.643306	-0.618866	23.709086	23.635433	34.49692	37.186012	38.321903	39.649881	39.600029	39.580795	34.667954	41.091827	56.657436	47.722929	-25.982123	-43.342564	171,071,400	0.045159	-4	36.865902	38.694469	1.774703	42.243875	35.145064	1.416445	38.419998	41.252889	35.587108	41.397298	34.667954	38.032626	37.196188	36.826698	36.463028	37.559858	37.929347	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	0	0.037833	32,469,800	0
MSFT	2015-09-09T00:00:00	37.591862	38.752699	37.452212	38.586863	33,469,500	37.732386	38.561979	38.989136	39.298224	39.558601	39.816991	38.942223	37.805608	37.847394	37.944	38.384236	38.538567	39.042357	39.162953	39.156199	38.738406	37.716912	37.934909	38.251021	39.062369	39.251082	39.482232	39.027896	37.798262	37.75987	37.747697	36.799076	37.781249	38.667406	38.913298	40.234204	-0.628852	-0.620863	23.021092	23.893637	31.722866	37.556948	38.321903	39.649881	39.600029	39.194163	34.667954	40.559424	49.629508	47.923585	-29.724514	-50.370492	137,601,900	0.013245	-5	36.867556	38.561979	1.751881	42.065741	35.058217	1.448865	38.341128	41.238857	35.443399	41.397298	34.667954	38.032626	38.138814	37.874062	37.440568	38.572308	38.83706	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	1	-0.019455	0	33,469,500
MSFT	2015-09-10T00:00:00	37.783871	38.220275	37.312553	37.635492	31,366,600	37.783008	38.424782	38.850244	39.288261	39.523749	39.825164	38.925931	37.801261	37.835844	37.919365	38.329658	38.480513	38.993005	39.126662	39.129024	38.728908	37.726273	37.860804	38.158308	39.002983	39.204379	39.441972	39.01637	37.848106	37.817553	37.803409	36.974506	37.613914	38.526617	38.823027	40.164553	-0.595044	-0.615699	22.483179	22.531691	30.79164	37.556948	38.321903	39.784286	39.600029	42.428063	34.667954	39.69533	61.978982	56.088642	-30.710463	-38.021018	168,968,500	-0.01243	-4	36.869508	38.424782	1.696392	41.817565	35.031998	1.454476	38.288056	41.197008	35.379104	41.397298	34.667954	38.032626	37.932258	37.111817	36.631771	38.412303	39.232744	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	0	0.031661	31,366,600	0
MSFT	2015-09-11T00:00:00	37.949715	38.045724	37.478397	37.65296	27,132,500	37.746349	38.29631	38.751282	39.276411	39.479316	39.837321	38.912136	37.830951	37.856548	37.924034	38.295117	38.439683	38.952091	39.095689	39.105671	38.721155	37.756583	37.815559	38.089037	38.950491	39.162957	39.404834	39.006657	37.896984	37.861246	37.870061	37.167526	37.474597	38.396692	38.737197	40.096027	-0.548546	-0.602269	21.983688	21.699186	29.653945	37.556948	38.044442	40.087765	39.769108	51.54717	34.667954	38.752699	80.341879	63.983457	-21.809616	-19.658121	196,101,000	0.015492	-3	36.871495	38.29631	1.625234	41.546779	35.045841	1.333529	38.255833	40.922891	35.588775	41.397298	34.667954	38.032626	37.772233	37.324191	36.864512	38.231913	38.679954	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	0	0.075207	27,132,500	0
MSFT	2015-09-14T00:00:00	37.565674	37.914795	37.408568	37.906069	23,656,000	37.668668	38.136931	38.632796	39.257748	39.431612	39.842622	38.896934	37.777896	37.803662	37.868902	38.228804	38.372451	38.897722	39.055426	39.075176	38.709657	37.723733	37.745975	37.997836	38.883403	39.112598	39.359851	38.993259	37.820598	37.840405	37.850513	37.315191	37.345885	38.271617	38.651754	40.027039	-0.5365	-0.589115	21.576901	20.905727	29.041459	37.556948	38.032626	40.087765	39.769108	55.528412	35.252737	38.752699	66.084635	69.468499	-23.62095	-33.915365	172,445,000	-0.012658	-4	36.872606	38.136931	1.524805	41.186542	35.08732	1.163332	38.190104	40.516767	35.86344	41.397298	34.667954	38.032626	37.824612	37.6035	37.257285	38.170827	38.391939	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	1	0.012063	0	23,656,000
MSFT	2015-09-15T00:00:00	38.38612	38.656692	37.600594	37.6966	28,882,200	37.708816	38.004701	38.526665	39.255668	39.401669	39.853113	38.884637	37.899541	37.909563	37.948474	38.243106	38.373503	38.877659	39.037813	39.061532	38.706438	37.854179	37.769707	37.978861	38.849222	39.085085	39.331009	38.988176	37.950261	37.939158	37.92595	37.470734	37.25263	38.16317	38.576025	39.960557	-0.4555	-0.562392	20.388923	24.369702	26.90536	37.652953	38.032626	40.087765	39.769108	64.588445	35.837517	38.752699	87.425182	77.950565	8.816936	-12.574818	201,327,200	-0.013485	-3	36.875559	38.004701	1.367171	40.739043	35.270359	1.063583	38.208772	40.335937	36.081606	41.397298	34.667954	38.032626	37.629679	37.344563	37.123452	37.85079	38.135906	39.809173	38.826689	38.032626	37.238564	36.108034	34.667954	41.397298	0	0.058014	28,882,200	0
MSFT	2015-09-16T00:00:00	38.665424	38.735251	38.263933	38.377399	23,372,200	37.925274	37.87509	38.463615	39.260734	39.371172	39.827371	38.873479	38.052717	38.046993	38.058774	38.281498	38.395958	38.869336	39.028013	39.053688	38.70603	38.028108	37.832633	37.989535	38.826075	39.06571	39.307491	38.985995	38.250512	38.183486	38.122764	37.658896	37.200831	38.074686	38.51214	39.896856	-0.364566	-0.522827	19.203334	24.114874	26.015144	37.792608	38.032626	40.189648	39.769108	57.863497	36.361198	38.752699	96.350648	83.286822	30.291201	-3.649352	224,699,400	-0.009612	-2	36.878381	37.87509	1.147833	40.170756	35.579424	0.949495	38.252263	40.151252	36.353274	41.091827	34.667954	37.879891	38.214469	37.772245	37.158371	38.828343	39.270566	39.575793	38.637908	37.879891	37.121874	36.042663	34.667954	41.091827	0	0.097013	23,372,200	0
MSFT	2015-09-17T00:00:00	38.621765	39.276371	38.473389	38.656678	32,768,200	38.002954	37.772098	38.387373	39.265968	39.343677	39.799814	38.85864	38.166527	38.151497	38.145388	38.312432	38.413328	38.859628	39.017322	39.045135	38.705192	38.154742	37.903745	38.0017	38.801017	39.045989	39.283617	38.983491	38.580723	38.465024	38.354737	37.866047	37.181283	38.003208	38.45673	39.835597	-0.29265	-0.476791	18.120256	26.591531	24.526247	38.054444	38.032626	40.328382	39.769108	51.950794	36.361198	39.276371	77.544865	87.106899	44.391561	-22.455135	191,931,200	-0.026735	-3	36.882225	37.772098	0.959762	39.691623	35.852573	0.929544	38.287453	40.146541	36.428366	40.559424	34.667954	37.613689	38.554869	38.374488	38.083552	38.845806	39.026187	39.169037	38.308883	37.613689	36.918496	35.928729	34.667954	40.559424	1	0.029871	0	32,768,200
MSFT	2015-09-18T00:00:00	37.949715	38.394849	37.818795	37.967171	63,143,700	38.001207	37.676961	38.284596	39.252904	39.308031	39.755802	38.841124	38.123164	38.114809	38.115284	38.279457	38.377665	38.823945	38.989227	39.023444	38.697674	38.145062	37.920661	37.968034	38.7494	39.009306	39.246982	38.974447	38.5964	38.515232	38.434627	38.030952	37.172342	37.932894	38.40132	39.774252	-0.286582	-0.43875	17.202442	25.047751	27.835131	38.294462	38.032626	40.4411	39.769108	47.682766	36.361198	39.276371	54.491333	76.128949	16.115531	-45.508667	128,787,500	-0.023795	-4	36.886742	37.676961	0.827946	39.332854	36.021069	0.939517	38.255288	40.134323	36.376253	39.69533	34.667954	37.181642	38.790509	38.304646	37.987527	39.107628	39.593491	38.508869	37.774873	37.181642	36.588412	35.743813	34.667954	39.69533	1	-0.027684	0	63,143,700
MSFT	2015-09-21T00:00:00	38.49958	38.813792	38.054446	38.071903	26,177,200	38.132128	37.722347	38.194449	39.249278	39.285381	39.71815	38.827982	38.198448	38.184767	38.174407	38.299469	38.387043	38.811224	38.976342	39.01307	38.695703	38.235676	37.999006	37.984572	38.719857	38.988031	39.222106	38.971048	38.541993	38.53661	38.493999	38.190005	37.188091	37.873752	38.351588	39.715384	-0.234697	-0.397939	16.034077	26.525152	26.080462	38.294462	38.032626	40.542987	39.769108	52.970712	36.361198	39.276371	73.353528	68.463242	35.245276	-26.646472	154,964,700	0.066791	-3	36.889566	37.722347	0.84768	39.417707	36.026987	0.949492	38.278554	40.177538	36.37957	39.276371	34.667954	36.972163	38.054453	37.714057	37.478399	38.290111	38.630506	38.188785	37.515956	36.972163	36.42837	35.654156	34.667954	39.276371	0	0.023244	26,177,200	0
MSFT	2015-09-22T00:00:00	38.316303	38.447223	37.801346	37.862442	28,085,900	38.133003	37.819229	38.085872	39.225857	39.262831	39.682283	38.810674	38.222019	38.208683	38.196237	38.300999	38.381602	38.791816	38.958972	38.999273	38.691928	38.269162	38.055573	37.993945	38.68327	38.962528	39.194347	38.965957	38.426203	38.481387	38.509774	38.313958	37.219971	37.820467	38.303923	39.658348	-0.205993	-0.35955	15.090772	25.145723	26.609252	38.294462	38.032626	40.55816	39.769108	62.322322	36.553207	39.276371	64.74439	64.196417	20.560283	-35.25561	126,878,800	0.056621	-4	36.892242	37.819229	0.795124	39.409478	36.228981	0.883406	38.282149	40.048961	36.515337	39.276371	35.252737	37.264554	38.45594	38.098087	37.696594	38.857433	39.215285	38.326794	37.739343	37.264554	36.789765	36.113795	35.252737	39.276371	1	-0.033328	28,085,900	0
MSFT	2015-09-23T00:00:00	38.290112	38.551953	37.9759	38.342481	17,145,200	38.202828	37.967607	37.967171	39.200526	39.244672	39.645983	38.795031	38.235637	38.223488	38.210679	38.300009	38.374564	38.772141	38.941371	38.98523	38.68793	38.297727	38.100419	38.009656	38.646574	38.936931	39.166779	38.960777	38.347718	38.405737	38.507212	38.403706	37.26613	37.771822	38.25814	39.602713	-0.183246	-0.324289	14.097535	24.83812	25.434073	38.34247	38.032626	40.605851	39.769108	53.679758	36.832517	39.276371	59.643261	65.913726	22.53815	-40.356739	109,733,600	0.158756	-5	36.89384	37.967607	0.540969	39.049545	36.885669	0.827298	38.282907	39.937502	36.628312	39.276371	35.837517	37.556944	38.188291	37.929359	37.542414	38.575235	38.834167	38.464802	37.962729	37.556944	37.151159	36.573432	35.837517	39.276371	1	-0.081531	0	17,145,200
MSFT	2015-09-24T00:00:00	38.325012	38.517031	37.766415	37.923521	27,905,600	38.256942	38.019975	37.872907	39.173465	39.227903	39.613649	38.782643	38.253512	38.241947	38.228269	38.302282	38.370752	38.754607	38.925151	38.972156	38.684319	38.319943	38.134457	38.037182	38.61224	38.912729	39.140621	38.9561	38.320497	38.337242	38.462227	38.463359	37.325332	37.72807	38.214013	39.548665	-0.160551	-0.291542	13.410001	23.388629	25.578466	38.34247	37.879891	40.467121	39.769108	53.001249	36.832517	39.276371	61.07136	61.81967	15.999749	-38.92864	137,639,200	0.106064	-4	36.896499	38.019975	0.520988	39.061952	36.977998	0.837272	38.286917	39.961462	36.612372	39.276371	36.361198	37.818784	38.272655	37.993356	37.696601	38.56941	38.848709	38.58839	38.162775	37.818784	37.474794	36.985045	36.361198	39.276371	0	-0.022336	27,905,600	0
MSFT	2015-09-25T00:00:00	38.351204	39.040723	38.194098	38.822521	29,384,600	38.297091	38.02172	37.812857	39.13132	39.200385	39.587091	38.770855	38.273051	38.261812	38.247182	38.30673	38.369249	38.738787	38.910047	38.95986	38.681004	38.337081	38.166003	38.073974	38.579995	38.889658	39.115622	38.951807	38.312316	38.325814	38.411277	38.506638	37.398363	37.68849	38.171435	39.496344	-0.138852	-0.261004	12.745997	25.93493	23.88535	38.438483	37.613689	40.461213	39.769108	61.139036	37.312553	39.276371	52.889348	57.86799	40.588025	-47.110652	167,023,800	0.009034	-3	36.899339	38.02172	0.52209	39.065901	36.977539	0.816698	38.29304	39.926436	36.659644	39.276371	36.361198	37.818784	38.20282	37.888608	37.452204	38.639224	38.953435	38.58839	38.162775	37.818784	37.474794	36.985045	36.361198	39.276371	0	0.028387	0	29,384,600
MSFT	2015-09-28T00:00:00	37.783871	38.482117	37.714044	38.255188	27,613,800	38.318911	37.993789	37.820538	39.078522	39.167267	39.566231	38.759182	38.175215	38.174914	38.175903	38.259197	38.32422	38.701339	38.880411	38.936573	38.672078	38.243768	38.143351	38.071744	38.527154	38.852381	39.079915	38.941987	38.156919	38.187713	38.273073	38.484435	37.468669	37.64396	38.124349	39.443263	-0.165526	-0.241908	12.099789	24.359579	26.230967	38.495208	37.181642	40.461213	39.769108	44.382032	37.312553	39.276371	24.000049	45.986919	-0.025389	-75.999951	139,410,000	-0.044859	-4	36.900958	37.993789	0.51896	39.031709	36.955869	0.784903	38.244547	39.814354	36.674741	39.276371	36.361198	37.818784	38.528675	38.016627	37.68205	38.863252	39.3753	38.58839	38.162775	37.818784	37.474794	36.985045	36.361198	39.276371	1	-0.028387	0	27,613,800
MSFT	2015-09-29T00:00:00	37.914799	38.028265	37.574404	37.853702	32,763,600	38.271778	37.990297	37.881983	39.02314	39.141329	39.543063	38.747009	38.123131	38.12762	38.135733	38.227888	38.292726	38.670495	38.855	38.91634	38.664543	38.170294	38.135828	38.078995	38.481517	38.819422	39.047213	38.933585	37.981095	38.0343	38.131025	38.425374	37.539226	37.599708	38.074478	39.39013	-0.174094	-0.228345	11.657728	23.453019	26.399788	38.425388	36.972163	39.639218	39.769108	53.961404	37.312553	39.276371	30.667065	35.852154	-13.702053	-69.332935	172,173,600	-0.019956	-3	36.903157	37.990297	0.51926	39.028817	36.951778	0.72443	38.213143	39.662003	36.764283	39.276371	36.361198	37.818784	37.993344	37.504571	37.225272	38.272643	38.761416	38.58839	38.162775	37.818784	37.474794	36.985045	36.361198	39.276371	0	0.023213	32,763,600	0
MSFT	2015-09-30T00:00:00	38.630508	38.665422	38.106825	38.298844	34,958,900	38.268287	38.09678	38.014301	38.975829	39.130599	39.518006	38.739356	38.224607	38.219054	38.211853	38.26449	38.318709	38.668926	38.849092	38.91068	38.664204	38.235517	38.1968	38.136574	38.46612	38.805979	39.029143	38.932426	38.057517	38.077615	38.128179	38.39828	37.624928	37.570094	38.030504	39.33972	-0.121728	-0.207022	11.170038	27.271785	24.758677	38.307564	37.264554	38.177265	38.321903	59.203098	37.408568	39.276371	65.421257	40.029457	43.176999	-34.578743	207,132,500	0.080923	-2	36.907143	38.09678	0.40312	38.903021	37.29054	0.713209	38.252892	39.679309	36.826474	39.276371	36.553207	37.914789	37.839156	37.650047	37.385295	38.103908	38.293017	38.633705	38.236123	37.914789	37.593456	37.135964	36.553207	39.276371	0	0.067215	34,958,900	0
MSFT	2015-10-01T00:00:00	38.935993	39.058186	38.185377	39.058186	28,657,900	38.29971	38.151332	38.080635	38.964803	39.119895	39.499277	38.734427	38.366884	38.349407	38.323259	38.325536	38.366192	38.6794	38.851379	38.911181	38.666908	38.356918	38.276725	38.207473	38.464558	38.800858	39.017618	38.934382	38.386345	38.329781	38.28717	38.419903	37.726551	37.558795	37.996087	39.29304	-0.054945	-0.176607	11.145978	28.552139	22.970579	38.316295	37.556944	38.177265	38.321903	60.405135	37.408568	39.276371	81.776553	59.288292	71.030468	-18.223447	235,790,400	0.056013	-1	36.910975	38.151332	0.439435	39.030202	37.272461	0.735029	38.317949	39.788007	36.847891	39.276371	36.832517	38.054444	38.467585	38.269748	37.908988	38.828345	39.026182	38.699622	38.342819	38.054444	37.76607	37.355502	36.832517	39.276371	0	0.104501	0	28,657,900
MSFT	2015-10-02T00:00:00	39.773884	39.773884	38.333748	38.639233	41,839,000	38.482127	38.241667	38.138938	38.960649	39.118745	39.489099	38.740146	38.648284	38.608403	38.546432	38.457204	38.474476	38.722321	38.875656	38.928265	38.677923	38.62495	38.431254	38.337723	38.496287	38.818068	39.023056	38.944725	39.041116	38.846557	38.663913	38.545142	37.862304	37.579435	37.979617	39.253118	0.064844	-0.128316	11.825178	30.957012	20.358008	38.674144	38.067541	38.177265	38.321903	71.260454	37.574404	39.773884	100	82.39927	130.499335	-0	277,629,400	0.138165	0	36.918846	38.241667	0.566825	39.375317	37.108017	0.799242	38.45661	40.055094	36.858125	39.773884	36.832517	38.303201	38.726519	38.394852	37.85371	39.26766	39.599327	39.079721	38.650282	38.303201	37.956119	37.46197	36.832517	39.773884	0	0.135858	41,839,000	0
MSFT	2015-10-05T00:00:00	40.699062	40.925991	39.88735	39.93099	34,369,300	38.702075	38.417101	38.233201	38.977948	39.121259	39.485761	38.74801	39.05844	38.988523	38.877606	38.661009	38.645598	38.79984	38.92364	38.96333	38.698034	39.028029	38.665292	38.534656	38.56446	38.859655	39.047015	38.964217	39.944894	39.636539	39.277035	38.818232	38.05068	37.643904	37.988713	39.22294	0.231761	-0.056301	13.364572	37.1186	18.541203	39.250198	38.643594	38.177265	38.321903	71.82859	37.574404	40.925991	93.229215	91.66859	244.413098	-6.770785	311,998,700	0.171145	1	36.927364	38.417101	0.740645	39.898391	36.935812	0.803606	38.670177	40.277388	37.062965	40.925991	37.312553	39.119272	39.293839	38.813794	37.853703	40.253929	40.733974	40.07322	39.545658	39.119272	38.692887	38.085829	37.312553	40.925991	0	0.161989	34,369,300	0
MSFT	2015-10-06T00:00:00	40.803802	41.17911	40.341215	40.437224	27,017,200	38.950825	38.541914	38.345968	39.007573	39.132338	39.474081	38.748785	39.407512	39.318573	39.173944	38.855808	38.811614	38.878427	38.973118	38.999775	38.718987	39.410162	38.892597	38.732395	38.636062	38.903933	39.073115	38.984672	40.757899	40.429993	39.965738	39.189967	38.282783	37.747365	38.021569	39.202175	0.36825	0.028609	14.967939	36.667192	17.329906	39.376757	38.770154	38.177265	38.321903	70.868734	37.574404	41.17911	89.58839	94.272535	226.612466	-10.41161	339,015,900	0.139206	2	36.934219	38.541914	0.911774	40.365463	36.718365	0.82979	38.873379	40.532959	37.213799	41.17911	37.312553	39.245832	40.504135	40.082278	39.465494	41.120919	41.542775	40.266603	39.702086	39.245832	38.789578	38.139997	37.312553	41.17911	0	0.183521	27,017,200	0
MSFT	2015-10-07T00:00:00	40.847424	41.327467	40.105538	41.109265	27,711,500	39.206556	38.704692	38.519831	39.038244	39.142496	39.466454	38.74918	39.695495	39.596546	39.431402	39.036864	38.968215	38.955642	39.022442	39.036362	38.740165	39.754998	39.112169	38.924814	38.708213	38.949067	39.10031	39.005554	41.278475	41.013404	40.591027	39.603784	38.548031	37.883904	38.075229	39.19033	0.474469	0.117781	16.113829	33.255161	17.512048	39.450936	38.844333	38.100897	38.321903	71.720676	37.574404	41.327467	87.20928	90.008962	189.984254	-12.79072	366,727,400	0.19299	3	36.941304	38.704692	1.01769	40.740072	36.669312	0.859715	39.061383	40.780813	37.341954	41.327467	37.312553	39.32001	40.774709	40.370308	39.936814	41.208204	41.612605	40.379948	39.79377	39.32001	38.846251	38.171745	37.312553	41.327467	0	0.201013	0	27,711,500
MSFT	2015-10-08T00:00:00	41.414749	41.475845	40.585581	40.63795	33,772,700	39.51553	38.886236	38.662622	39.063786	39.163918	39.467	38.751042	40.039345	39.927129	39.736533	39.253036	39.15641	39.052078	39.085397	39.083459	38.766778	40.156487	39.37027	39.1475	38.801409	39.008863	39.13889	39.032077	41.615081	41.453875	41.157046	40.064312	38.846856	38.057051	38.152315	39.188938	0.597539	0.213733	17.293222	32.126421	16.320462	39.525125	39.014526	37.967796	38.321903	84.521658	37.574404	41.475845	98.434007	91.743892	189.179073	-1.565993	400,500,100	0.237553	4	36.951152	38.886236	1.158845	41.203925	36.568547	0.86595	39.285513	41.017414	37.553613	41.475845	37.408568	39.442207	40.760143	40.192819	39.538213	41.414748	41.982072	40.515968	39.922145	39.442207	38.962268	38.278965	37.408568	41.475845	0	0.214964	33,772,700	0
MSFT	2015-10-09T00:00:00	41.118008	41.493316	40.952172	41.414763	28,600,600	39.79221	39.04465	38.788655	39.073162	39.184504	39.465618	38.74941	40.255078	40.143652	39.949067	39.422579	39.307302	39.133095	39.138887	39.123747	38.790173	40.447847	39.582819	39.336376	38.881967	39.060286	39.171583	39.055629	41.678567	41.640768	41.540491	40.500454	39.155082	38.252783	38.24584	39.195731	0.66348	0.303682	18.402615	30.894141	15.62452	39.53386	39.162916	37.751773	38.321903	77.472662	37.574404	41.493316	90.42316	92.022149	161.128531	-9.57684	371,899,500	0.190017	3	36.958907	39.04465	1.237938	41.520527	36.568774	0.842884	39.460037	41.145804	37.77427	41.493316	37.408568	39.450942	41.158725	40.841605	40.26846	41.731869	42.04899	40.529315	39.932942	39.450942	38.968942	38.282704	37.408568	41.493316	1	0.125817	0	28,600,600
MSFT	2015-10-12T00:00:00	41.022003	41.0831	40.585599	41.004547	19,769,100	40.116023	39.217467	38.941921	39.08374	39.203695	39.463276	38.748625	40.408463	40.303352	40.114134	39.567981	39.439202	39.207169	39.188443	39.161336	38.812381	40.671446	39.771139	39.508172	38.958392	39.108641	39.202403	39.078242	41.564717	41.604861	41.723095	40.87986	39.459252	38.462122	38.351588	39.209496	0.699924	0.38293	18.838084	29.558645	17.925436	39.80007	39.162916	37.461567	38.321903	78.917915	37.574404	41.493316	87.973385	92.276851	119.900411	-12.026615	352,130,400	0.230127	2	36.964126	39.217467	1.261632	41.74073	36.694204	0.831039	39.608795	41.270873	37.946718	41.493316	37.574404	39.53386	41.187832	40.882348	40.646688	41.423492	41.728975	40.568452	39.996291	39.53386	39.071428	38.413051	37.574404	41.493316	1	0.048967	19,769,100	0
MSFT	2015-10-13T00:00:00	40.925991	41.135467	40.637966	40.637966	19,987,800	40.417142	39.34446	39.046658	39.09049	39.226115	39.461362	38.748471	40.511969	40.416559	40.239035	39.691436	39.55357	39.274574	39.234168	39.19628	38.833412	40.818713	39.933855	39.660793	39.030637	39.153965	39.231368	39.099908	41.339312	41.425401	41.709533	41.190294	39.7464	38.677716	38.464887	39.229013	0.712841	0.448913	19.293955	28.765221	17.178168	39.839346	39.402935	37.607762	38.321903	77.757424	37.574404	41.493316	85.523416	87.97332	103.346949	-14.476584	332,142,600	0.21545	1	36.969266	39.34446	1.300768	41.945996	36.742925	0.825428	39.734243	41.385098	38.083387	41.493316	37.574404	39.53386	40.896901	40.710702	40.3994	41.208202	41.394401	40.568452	39.996291	39.53386	39.071428	38.413051	37.574404	41.493316	1	-0.016984	19,987,800	0
MSFT	2015-10-14T00:00:00	40.742683	41.109261	40.611761	40.7165	24,697,800	40.62836	39.448323	39.172691	39.080913	39.25638	39.462123	38.74924	40.558112	40.475855	40.31652	39.787004	39.645041	39.332147	39.273865	39.226902	38.852409	40.877902	40.067019	39.791256	39.095429	39.193875	39.25674	39.11975	41.054613	41.181242	41.549634	41.416455	40.007161	38.89127	38.580514	39.252744	0.700215	0.499173	19.671463	27.529312	16.666415	39.913532	39.402935	37.753957	38.321903	74.687904	37.574404	41.493316	80.845902	84.780901	87.899874	-19.154098	307,444,800	0.168562	0	36.975304	39.448323	1.326375	42.101073	36.795574	0.807348	39.830285	41.444981	38.215588	41.493316	37.574404	39.53386	40.899808	40.664149	40.402307	41.16165	41.397308	40.568452	39.996291	39.53386	39.071428	38.413051	37.574404	41.493316	1	-0.073288	24,697,800	0
MSFT	2015-10-16T00:00:00	41.467129	41.493315	40.934718	41.039454	26,450,300	41.007158	39.744642	39.443262	39.097272	39.332028	39.470302	38.761956	40.815533	40.738629	40.58651	40.04253	39.883593	39.479871	39.376599	39.306274	38.899885	41.065476	40.39852	40.100687	39.265646	39.297781	39.327379	39.169455	41.02904	41.047138	41.325384	41.716802	40.484898	39.320303	38.824678	39.314902	0.736096	0.579541	20.841173	29.17164	15.199132	40.799427	39.450942	37.939426	38.321903	86.631914	37.574404	41.493316	99.331783	89.457864	93.523962	-0.668217	361,084,500	0.36571	2	36.990096	39.744642	1.363443	42.471528	37.017756	0.763084	40.089614	41.615782	38.563445	41.493316	37.574404	39.53386	40.896893	40.745606	40.460489	41.182011	41.333297	40.568452	39.996291	39.53386	39.071428	38.413051	37.574404	41.493316	0	0.023698	26,450,300	0
MSFT	2015-10-19T00:00:00	41.563141	41.790073	41.039457	41.388578	29,387,600	41.093565	39.89782	39.60316	39.117978	39.372886	39.474499	38.769778	40.965054	40.88854	40.736761	40.180767	40.012789	39.561567	39.43414	39.350965	38.926386	41.166564	40.57171	40.263754	39.362347	39.356495	39.368822	39.197328	41.297867	41.230799	41.356516	41.830341	40.713597	39.537533	38.954989	39.353514	0.759478	0.615529	21.903902	29.88424	14.154041	40.947805	39.599321	37.800695	38.321903	86.538422	38.106825	41.790073	93.838806	93.788832	90.900921	-6.161194	390,472,100	0.376164	3	36.998757	39.89782	1.388071	42.673961	37.121679	0.784281	40.22995	41.798512	38.661388	41.790073	37.574404	39.682238	41.298387	41.10346	40.739791	41.662057	41.856984	40.795175	40.179687	39.682238	39.18479	38.476557	37.574404	41.790073	0	0.061849	29,387,600	0
MSFT	2015-10-20T00:00:00	41.694069	41.728982	41.039462	41.40604	30,802,200	41.182592	40.066708	39.735478	39.131072	39.415605	39.485121	38.780094	41.110857	41.035	40.884039	40.31834	40.142118	39.645195	39.493612	39.397363	38.953925	41.275747	40.742782	40.424594	39.46337	39.417578	39.412774	39.226425	41.597116	41.478389	41.460618	41.924513	40.937761	39.754999	39.090881	39.396352	0.779587	0.64834	22.890721	27.980923	13.252575	41.187827	39.682238	37.794787	38.321903	84.752434	38.185377	41.790073	97.336695	96.835761	79.421355	-2.663305	421,274,300	0.39364	4	37.008059	40.066708	1.391003	42.848715	37.284702	0.779916	40.36939	41.929223	38.809557	41.790073	37.574404	39.682238	41.464224	41.138374	40.713608	41.88899	42.214839	40.795175	40.179687	39.682238	39.18479	38.476557	37.574404	41.790073	0	0.094159	30,802,200	0
MSFT	2015-10-21T00:00:00	41.196556	41.886076	41.118003	41.824976	25,144,300	41.217505	40.212031	39.836723	39.150169	39.45273	39.48756	38.790831	41.127997	41.064374	40.932118	40.398178	40.223229	39.706033	39.538426	39.432991	38.976239	41.278286	40.850386	40.536984	39.544369	39.464445	39.446663	39.250469	41.648322	41.569736	41.495913	41.956945	41.140905	39.962877	39.226158	39.440515	0.74677	0.668026	23.974707	27.446589	12.311911	41.235837	39.73024	37.84279	38.321903	74.572832	38.333748	41.886076	80.589642	90.588381	64.329443	-19.410358	396,130,000	0.350893	3	37.014822	40.212031	1.346746	42.905524	37.518538	0.772435	40.448167	41.993038	38.903297	41.886076	37.574404	39.73024	41.487504	41.246027	40.797985	41.935546	42.177024	40.868521	40.239017	39.73024	39.221462	38.497102	37.574404	41.886076	1	0.021313	0	25,144,300
MSFT	2015-10-22T00:00:00	41.92099	42.723976	41.100551	41.484586	56,637,100	41.268129	40.391829	39.968692	39.178033	39.500209	39.499931	38.802709	41.286596	41.220122	41.084253	40.536615	40.353826	39.792894	39.601125	39.482258	39.00554	41.406192	41.013144	40.697312	39.653029	39.5294	39.49485	39.281615	41.735861	41.701645	41.615779	41.994199	41.34449	40.173742	39.368078	39.488212	0.770338	0.688489	25.748247	30.807984	10.599411	41.654787	40.14919	37.912617	38.321903	73.929783	39.88735	42.723976	71.692225	83.206187	76.978037	-28.307775	452,767,100	0.31282	4	37.032602	40.391829	1.321362	43.034553	37.749106	0.785527	40.588436	42.159491	39.017381	42.723976	37.574404	40.14919	41.400212	40.914348	40.632139	41.68242	42.168284	41.508677	40.756839	40.14919	39.54154	38.676412	37.574404	42.723976	0	0.058923	56,637,100	0
MSFT	2015-10-23T00:00:00	46.145374	47.192745	45.604234	45.647874	135,227,100	41.770866	40.781538	40.296519	39.290557	39.600776	39.555153	38.829892	42.258351	42.115623	41.862887	41.046502	40.79933	40.042011	39.773342	39.614201	39.076584	42.292964	41.561101	41.172442	39.926258	39.704272	39.626443	39.354677	43.108138	42.847348	42.543968	42.356759	41.665523	40.459373	39.560932	39.555482	1.117012	0.774193	29.219667	48.466096	7.130823	43.902253	42.383574	38.043535	38.321903	84.977417	40.105538	47.192745	85.221673	79.167846	228.078818	-14.778327	587,994,200	0.231813	5	37.110772	40.781538	1.763305	44.308147	37.254929	1.079788	41.117668	43.277244	38.958092	47.192745	37.574404	42.383574	41.915172	41.106369	40.291748	42.729793	43.538597	44.922816	43.518539	42.383574	41.24861	39.632729	37.574404	47.192745	0	0.090785	135,227,100	0
MSFT	2015-10-26T00:00:00	47.349854	47.41095	45.822439	45.848622	64,633,300	42.403651	41.259837	40.65053	39.422489	39.716362	39.626668	38.864809	43.276652	43.067301	42.707035	41.619534	41.303216	40.328593	39.972724	39.767382	39.158905	43.307325	42.186655	41.715006	40.242309	39.908196	39.780794	39.439452	45.327136	44.714609	44.07118	43.040395	42.109841	40.826057	39.810945	39.64529	1.471977	0.91375	32.489974	45.132134	6.446281	44.011355	42.492677	38.163544	38.321903	86.836791	40.105538	47.41095	99.163684	85.359194	197.827237	-0.836316	652,627,500	0.330094	6	37.152581	41.259837	2.160129	45.580095	36.93958	1.133403	41.71121	43.978016	39.444403	47.41095	37.574404	42.492677	46.314118	45.435491	44.725607	47.024001	47.902629	45.089525	43.653389	42.492677	41.331964	39.679425	37.574404	47.41095	0	0.117573	64,633,300	0
MSFT	2015-10-27T00:00:00	46.861084	47.454594	46.765078	47.122929	50,999,900	42.99716	41.707151	40.992321	39.539097	39.814679	39.695204	38.899805	43.993538	43.75708	43.34612	42.096039	41.730744	40.584769	40.153997	39.907851	39.235543	44.117767	42.720107	42.192741	40.534019	40.096215	39.924049	39.519017	47.28895	46.475449	45.599861	43.892047	42.631127	41.248132	40.104817	39.753543	1.694319	1.069864	35.536465	43.465676	6.169432	44.033185	42.514499	38.163544	38.321903	82.226316	40.585581	47.454594	91.359603	91.914987	165.061641	-8.640397	601,627,600	0.252997	5	37.183761	41.707151	2.349018	46.405188	37.009115	1.095374	42.201674	44.392422	40.010926	47.454594	38.106825	42.780709	46.861081	46.311212	45.27257	47.899723	48.449592	45.24852	43.883746	42.780709	41.677672	40.107247	38.106825	47.454594	1	0.039889	0	50,999,900
MSFT	2015-10-28T00:00:00	47.114208	47.114208	46.136664	46.730174	47,000,800	43.634313	42.131336	41.345285	39.656228	39.915446	39.769825	38.937094	44.617672	44.367467	43.925826	42.552236	42.144857	40.840825	40.33716	40.050552	39.313938	44.866322	43.235065	42.663655	40.831082	40.288307	40.07096	39.600753	48.38769	47.717917	46.839465	44.831245	43.209472	41.715375	40.437926	39.879274	1.869402	1.229772	37.386103	40.790971	9.745631	44.194656	42.514499	38.163544	38.321903	81.606926	40.585599	47.454594	95.044606	95.189298	131.942594	-4.955394	648,628,400	0.270134	6	37.213067	42.131336	2.523695	47.178727	37.083946	1.101608	42.669534	44.872751	40.466318	47.454594	38.185377	42.819986	47.026919	46.599243	46.337402	47.288759	47.716435	45.267059	43.913753	42.819986	41.726218	40.16899	38.185377	47.454594	0	0.07327	47,000,800	0
MSFT	2015-10-29T00:00:00	46.573071	46.983292	46.450878	46.730176	30,202,100	44.188548	42.51319	41.675207	39.774057	40.007379	39.839729	38.973387	45.008752	44.768486	44.333094	42.917766	42.485489	41.065619	40.501263	40.17971	39.386168	45.400641	43.658087	43.065793	41.10233	40.463508	40.205678	39.676733	48.377062	48.190931	47.635642	45.707636	43.802106	42.203687	40.796867	40.018461	1.942104	1.372238	39.103624	39.035603	9.326245	44.247026	42.514499	38.187548	38.321903	79.453229	40.585599	47.454594	87.166631	91.19028	109.324801	-12.833369	618,426,300	0.222287	5	37.230782	42.51319	2.591629	47.696448	37.329932	1.110336	43.0413	45.261971	40.820628	47.454594	38.333748	42.894171	46.78836	46.462512	45.810815	47.440056	47.765905	45.302074	43.970431	42.894171	41.817911	40.285609	38.333748	47.454594	1	0.001444	0	30,202,100
MSFT	2015-10-30T00:00:00	45.944641	47.122935	45.927185	46.538151	46,619,800	44.636299	42.821728	41.978945	39.895901	40.080528	39.895025	39.008591	45.19593	44.982332	44.581024	43.192937	42.751577	41.256953	40.64451	40.293867	39.451426	45.719931	43.984892	43.394211	41.344314	40.619752	40.326567	39.746098	47.641644	47.863614	47.948921	46.395108	44.36833	42.690086	41.168312	40.166854	1.926801	1.483151	39.887465	36.025959	11.983879	44.247028	42.514499	38.11118	38.321903	75.133513	40.611761	47.454594	77.933805	86.715014	87.418222	-22.066195	571,806,500	0.110155	4	37.256167	42.821728	2.615555	48.052838	37.590619	1.157717	43.317808	45.633243	41.002374	47.454594	39.88735	43.670972	46.66908	46.354868	46.136666	46.887282	47.201494	45.668724	44.563907	43.670972	42.778037	41.50674	39.88735	47.454594	1	-0.059975	0	46,619,800

Subsets and Splits

No community queries yet

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