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	2017-01-19T00:00:00	56.244621	56.858528	56.154342	56.190455	18,451,700	56.536229	56.709114	56.712274	55.512903	54.507085	53.744658	50.624846	56.49393	56.50196	56.508914	56.406656	56.312616	55.525299	54.706754	53.948098	51.496476	56.509391	56.563356	56.618161	56.157929	55.510834	54.875202	52.680249	56.346838	56.407984	56.515881	56.436871	57.23991	57.453473	57.340967	56.827249	0.222644	0.360324	13.990396	17.81161	17.451252	56.583192	56.79533	54.094964	53.234711	41.30975	55.928659	57.237725	24.136444	29.807761	-32.126348	-75.863556	339,242,500	-0.053209	17	41.544569	56.709114	0.402589	57.514292	55.903936	0.686131	56.426638	57.798901	55.054375	57.86966	55.928659	56.89916	56.371006	56.136277	55.847379	56.659904	56.894634	57.411584	57.128198	56.89916	56.670122	56.344034	55.928659	57.86966	1	-0.13664	18,451,700	0
MSFT	2017-01-20T00:00:00	56.641872	56.714095	56.307833	56.578673	30,213,500	56.575954	56.673003	56.703608	55.562114	54.575762	53.790696	50.664149	56.523519	56.527398	56.529369	56.428039	56.337944	55.569086	54.757678	54.00144	51.547674	56.528599	56.556952	56.612745	56.202203	55.567012	54.932573	52.74012	56.349582	56.378914	56.47163	56.436247	57.171428	57.453869	57.377992	56.884839	0.216758	0.331611	13.064076	16.971429	16.628069	56.583192	56.89916	54.234902	53.374649	48.1485	55.928659	57.237725	54.482609	38.849348	-16.33421	-45.517391	369,456,000	-0.024428	18	41.562419	56.673003	0.371973	57.41695	55.929056	0.689357	56.447137	57.82585	55.068423	57.86966	55.928659	56.89916	56.419164	55.9798	55.714979	56.683985	57.123349	57.411584	57.128198	56.89916	56.670122	56.344034	55.928659	57.86966	0	-0.063375	30,213,500	0
MSFT	2017-01-23T00:00:00	56.840466	56.984914	56.488373	56.605738	23,097,600	56.586787	56.646821	56.713719	55.6144	54.64924	53.838092	50.707366	56.586908	56.58432	56.57723	56.465533	56.376599	55.618944	54.812488	54.057658	51.600339	56.576692	56.5729	56.623273	56.252334	55.62661	54.992964	52.801575	56.508777	56.481285	56.504618	56.46674	57.109309	57.455648	57.414039	56.942365	0.225519	0.310392	12.771055	18.88704	15.780234	56.583192	56.89916	54.740474	53.880222	60.846334	55.928659	57.237725	69.653215	49.42409	15.857776	-30.346785	392,553,600	-0.019029	19	41.576215	56.646821	0.337611	57.322043	55.9716	0.662917	56.484596	57.810431	55.158762	57.86966	55.928659	56.89916	56.5546	56.395105	56.148338	56.801367	56.960862	57.411584	57.128198	56.89916	56.670122	56.344034	55.928659	57.86966	0	-0.000417	23,097,600	0
MSFT	2017-01-24T00:00:00	57.346043	57.54466	56.822415	57.057146	24,672,900	56.666234	56.645468	56.747664	55.682178	54.724675	53.892426	50.753288	56.738735	56.722815	56.695509	56.545579	56.451172	55.686673	54.879161	54.122775	51.65751	56.714738	56.639493	56.671913	56.320242	55.697578	55.062429	52.867632	56.869731	56.770802	56.689412	56.556462	57.070176	57.467049	57.454451	57.001619	0.270144	0.302343	13.484148	23.222278	14.613086	56.73666	56.89916	54.754012	53.893759	62.051283	55.928659	57.54466	87.709305	70.615043	99.684504	-12.290695	417,226,500	0.041922	20	41.591412	56.645468	0.334586	57.314639	55.976296	0.668721	56.566639	57.904081	55.229196	57.842579	55.928659	56.885619	56.771251	56.557588	56.27471	57.054129	57.267792	57.390894	57.111462	56.885619	56.659777	56.338238	55.928659	57.842579	0	0.053415	24,672,900	0
MSFT	2017-01-25T00:00:00	57.49049	57.869666	57.282846	57.734247	23,672,700	56.761931	56.66533	56.797499	55.779209	54.800841	53.952062	50.800418	56.889086	56.862392	56.817814	56.63148	56.531119	55.757411	54.94788	54.189462	51.715549	56.864603	56.719971	56.729054	56.391156	55.770363	55.133677	52.934669	57.286658	57.129552	56.955092	56.694004	57.05481	57.489854	57.499809	57.062899	0.31355	0.304584	14.623771	25.177178	13.724857	56.899162	56.899162	54.925548	53.893759	68.253943	55.928659	57.869666	80.464998	79.275839	156.825147	-19.535002	440,899,200	0.018192	21	41.606098	56.66533	0.372239	57.409807	55.920852	0.670011	56.654625	57.994646	55.314603	57.869666	55.928659	56.899162	57.237706	56.930752	56.515461	57.652997	57.959951	57.411588	57.128201	56.899162	56.670124	56.344035	55.928659	57.869666	0	0.099174	0	23,672,700
MSFT	2017-01-26T00:00:00	58.023151	58.266912	57.373136	57.887736	43,554,600	56.859435	56.710019	56.820972	55.881154	54.883392	54.015858	50.848708	57.115899	57.073439	57.00325	56.757996	56.645891	55.846264	55.028808	54.265377	51.778312	57.093916	56.849288	56.823335	56.479153	55.85516	55.214293	53.006537	57.755916	57.579514	57.328094	56.901222	57.074174	57.530549	57.554293	57.127905	0.386477	0.320963	16.197387	26.924085	12.480554	57.133889	57.097786	54.979714	53.893759	72.540071	55.928659	58.266912	89.575092	85.916465	221.802697	-10.424908	484,453,800	0.083926	22	41.633953	56.710019	0.471341	57.6527	55.767338	0.693226	56.784961	58.171412	55.398509	58.266912	55.928659	57.097786	57.547667	57.225669	56.960847	57.812488	58.134487	57.715084	57.3737	57.097786	56.821872	56.429046	55.928659	58.266912	0	0.137802	43,554,600	0
MSFT	2017-01-27T00:00:00	59.386383	59.503752	58.582889	59.03429	44,818,000	57.145622	56.83596	56.901864	56.026506	54.981249	54.092569	50.900716	57.569996	57.493974	57.369886	56.99694	56.856698	55.985092	55.143481	54.366783	51.854014	57.553361	57.104179	57.020674	56.616613	55.97366	55.32064	53.091489	58.526177	58.289009	57.951775	57.247871	57.161248	57.608399	57.630925	57.201454	0.547956	0.366361	18.813893	34.805682	10.743003	57.752309	57.716206	55.124164	54.038209	77.528053	55.928659	59.503752	96.717041	88.919044	368.21403	-3.282959	529,271,800	0.162867	23	41.664893	56.83596	0.762336	58.360632	55.311289	0.727404	57.032715	58.487522	55.577908	59.503752	55.928659	57.716206	57.887733	57.508554	56.993956	58.40233	58.78151	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	0	0.17014	44,818,000	0
MSFT	2017-01-30T00:00:00	58.799549	59.395402	58.501629	59.305123	31,651,400	57.365002	56.936623	56.959282	56.139537	55.081445	54.163949	50.949745	57.815906	57.731352	57.589834	57.160813	57.006148	56.095463	55.239693	54.454561	51.923124	57.854075	57.291188	57.16665	56.72536	56.074142	55.413848	53.170084	59.101729	58.868745	58.53361	57.630682	57.285423	57.704565	57.719398	57.280349	0.621414	0.417372	21.049798	31.917	10.605958	57.79293	57.716206	55.372433	54.05175	71.50256	55.928659	59.503752	80.30253	88.864888	272.104123	-19.69747	497,620,400	0.140182	22	41.685957	56.936623	0.879369	58.695362	55.177884	0.756422	57.200985	58.713829	55.688141	59.503752	55.928659	57.716206	59.157675	58.811597	58.236812	59.73246	60.078538	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	0.096938	0	31,651,400
MSFT	2017-01-31T00:00:00	58.366215	58.817616	58.014122	58.555803	25,270,500	57.556396	57.049924	56.999006	56.229817	55.17682	54.230549	50.995325	57.925968	57.846781	57.709277	57.270395	57.110769	56.184512	55.32197	54.532019	51.987234	58.036114	57.427339	57.274875	56.812681	56.160583	55.497061	53.24388	59.257345	59.106884	58.889085	57.983255	57.422968	57.805386	57.812314	57.362149	0.637317	0.461361	22.023117	29.543185	14.329707	57.829047	57.716206	55.759363	54.05175	66.240093	55.928659	59.503752	68.181603	81.733725	167.645562	-31.818397	472,349,900	0.173899	21	41.702312	57.049924	0.911329	58.872582	55.227267	0.76287	57.311959	58.8377	55.786218	59.503752	55.928659	57.716206	58.89886	58.402318	58.005087	59.296091	59.792633	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	0.033865	0	25,270,500
MSFT	2017-02-01T00:00:00	57.400219	58.339135	57.30091	58.104404	39,671,500	57.653901	57.095065	57.011284	56.282901	55.261587	54.28955	51.032491	57.820818	57.765588	57.66173	57.282198	57.133034	56.232187	55.376661	54.588815	52.041095	58.007718	57.460701	57.305738	56.858579	56.219094	55.559827	53.30761	58.757729	58.816685	58.841044	58.213174	57.538977	57.888729	57.897273	57.442452	0.565454	0.48218	21.585423	26.707051	19.381149	57.905792	57.716206	56.136281	54.187168	52.888955	55.928659	59.503752	41.16144	63.215191	69.51247	-58.83856	432,678,400	0.094044	20	41.726439	57.095065	0.904857	58.904779	55.285351	0.787375	57.320365	58.895115	55.745615	59.503752	55.928659	57.716206	58.399318	57.981019	57.595824	58.784513	59.202812	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	-0.020231	0	39,671,500
MSFT	2017-02-02T00:00:00	57.030056	57.24673	56.65088	57.102282	45,827,000	57.732444	57.134337	57.007312	56.33382	55.335439	54.35579	51.068115	57.662666	57.631855	57.564549	57.259276	57.125113	56.263476	55.420171	54.637157	52.090736	57.894292	57.454509	57.307182	56.887879	56.265632	55.614094	53.367287	57.901904	58.189865	58.500193	58.300418	57.621288	57.947437	57.969758	57.519664	0.473179	0.480379	20.182327	24.896555	23.947951	57.996062	57.716206	56.22656	54.187168	54.255113	56.000865	59.503752	29.381218	46.24142	-16.005109	-70.618782	386,851,400	0.130066	19	41.753561	57.134337	0.882779	58.899895	55.368779	0.747394	57.292717	58.787505	55.797928	59.503752	55.928659	57.716206	57.680088	57.021041	56.641863	58.059266	58.718313	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	-0.066382	0	45,827,000
MSFT	2017-02-03T00:00:00	57.49049	57.508546	56.93978	57.327985	30,301,800	57.817306	57.19663	57.032229	56.384738	55.417822	54.419102	51.109582	57.628231	57.606152	57.553156	57.280295	57.153219	56.311594	55.474653	54.693658	52.144465	57.8503	57.488429	57.344349	56.933239	56.322344	55.676167	53.431192	57.28161	57.603178	58.123343	58.30444	57.685739	57.990127	58.034341	57.595395	0.43222	0.470748	19.227074	26.006258	22.690595	58.077316	57.716206	56.22656	54.187168	56.999902	56.000865	59.503752	42.525634	37.689431	17.255581	-57.474366	417,153,200	0.187641	20	41.771981	57.19663	0.860365	58.91736	55.475901	0.754488	57.311552	58.820528	55.802576	59.503752	55.928659	57.716206	56.975889	56.705048	56.380039	57.300897	57.571739	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	0	-0.005509	30,301,800	0
MSFT	2017-02-06T00:00:00	57.454376	57.463406	57.002975	57.327984	19,796,400	57.878697	57.232742	57.058953	56.430239	55.494463	54.486716	51.150027	57.59346	57.578557	57.537959	57.296121	57.176385	56.356409	55.526751	54.748326	52.1973	57.784313	57.512976	57.376822	56.975185	56.375938	55.736272	53.494324	57.028689	57.240204	57.780763	58.255572	57.73135	58.017094	58.090187	57.669216	0.392324	0.455063	18.340053	24.804125	21.641728	58.077316	57.716206	56.22656	54.339615	58.078555	56.082109	59.503752	40.105513	37.337455	12.253784	-59.894487	397,356,800	0.206543	19	41.783964	57.232742	0.854983	58.942708	55.522776	0.746104	57.325154	58.817363	55.832946	59.503752	55.928659	57.716206	57.312939	57.117331	56.744172	57.686098	57.881705	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	-0.053435	19,796,400	0
MSFT	2017-02-07T00:00:00	57.264782	57.580762	57.084221	57.544652	20,277,200	57.870571	57.268402	57.105536	56.484949	55.570131	54.554855	51.207224	57.527724	57.521507	57.495932	57.293272	57.183184	56.392031	55.572489	54.798157	52.247722	57.672692	57.516027	57.392655	57.007913	56.422525	55.791283	53.555167	57.022165	57.071751	57.459607	58.159911	57.754877	58.026385	58.135161	57.740038	0.341471	0.432345	17.683813	24.747688	20.597396	58.077316	57.716206	56.22656	54.339615	56.595724	56.154342	59.503752	33.153294	38.594814	8.757347	-66.846706	377,079,600	0.220056	18	41.796071	57.268402	0.839816	58.948034	55.588771	0.74417	57.319405	58.807744	55.831065	59.503752	55.928659	57.716206	57.306919	57.150432	56.846488	57.610863	57.76735	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	-0.094145	0	20,277,200
MSFT	2017-02-08T00:00:00	57.18354	57.607859	57.075205	57.391185	18,096,400	57.839876	57.300904	57.132982	56.535686	55.648062	54.613842	51.262555	57.458887	57.460058	57.447871	57.283296	57.183212	56.423071	55.614885	54.845392	52.296835	57.547777	57.507945	57.398656	57.035308	56.464983	55.843336	53.614633	57.068409	57.030942	57.196074	58.032894	57.761959	58.019969	58.168878	57.807273	0.291257	0.404127	17.114778	23.70955	19.509784	58.077316	57.716206	56.20625	54.339615	57.492803	56.307833	59.503752	27.400806	33.553204	2.120186	-72.599194	358,983,200	0.205217	17	41.806803	57.300904	0.822273	58.945451	55.656357	0.731917	57.306465	58.7703	55.84263	59.503752	55.928659	57.716206	57.309921	57.039081	56.813381	57.535622	57.806462	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	1	-0.128481	0	18,096,400
MSFT	2017-02-09T00:00:00	57.833565	58.176634	57.165492	57.346054	22,644,400	57.820918	57.340176	57.19654	56.59798	55.705846	54.678791	51.324101	57.533823	57.527969	57.507209	57.333321	57.233239	56.478385	55.673271	54.904564	52.351927	57.546629	57.558675	57.452547	57.086206	56.522496	55.907093	53.680016	57.287928	57.211132	57.153923	57.932382	57.777761	58.015378	58.198991	57.873251	0.30045	0.383392	17.380802	26.880054	17.60894	58.023141	57.716206	56.20625	54.339615	59.141205	56.488373	59.503752	44.611036	35.055046	46.945671	-55.388964	381,627,600	0.18252	18	41.820778	57.340176	0.828299	58.996775	55.683577	0.770608	57.356665	58.897881	55.815449	59.503752	55.928659	57.716206	57.288868	56.969877	56.756214	57.502531	57.821522	58.66003	58.138067	57.716206	57.294345	56.693729	55.928659	59.503752	0	-0.057196	22,644,400	0
MSFT	2017-02-10T00:00:00	57.7794	58.050244	57.761343	58.005101	18,170,700	57.660219	57.402921	57.257931	56.650523	55.746885	54.746068	51.387588	57.582938	57.573683	57.549084	57.373873	57.275251	56.529405	55.728696	54.961491	52.405932	57.539081	57.600506	57.497382	57.132536	56.577064	55.968491	53.744248	57.548745	57.453389	57.26907	57.845214	57.801475	58.014091	58.225309	57.937426	0.299908	0.366695	17.627825	26.097677	17.09641	57.734248	57.716206	56.20625	54.339615	57.365557	56.65088	59.503752	39.557318	37.18972	54.135916	-60.442682	363,456,900	0.157502	17	41.831937	57.402921	0.8106	59.024121	55.78172	0.755777	57.396926	58.908479	55.885373	59.503752	56.000865	57.752309	57.72523	57.273827	56.714089	58.284969	58.736372	58.677071	58.165649	57.752309	57.338968	56.750483	56.000865	59.503752	1	-0.095961	0	18,170,700
MSFT	2017-02-13T00:00:00	58.429398	58.555789	57.89674	57.996049	22,920,100	57.623204	57.494103	57.325821	56.731053	55.796711	54.820922	51.458928	57.75223	57.729268	57.684517	57.46983	57.364032	56.603914	55.799767	55.030163	52.465867	57.678931	57.698266	57.587495	57.202296	56.647656	56.041428	53.814316	57.972293	57.83015	57.564609	57.821451	57.848902	58.02867	58.256751	58.002106	0.347917	0.362939	18.494325	29.129023	15.76815	57.603335	57.716206	56.206247	54.617609	58.310182	56.65088	59.503752	62.3413	48.836552	88.114234	-37.6587	386,377,000	0.170115	18	41.846563	57.494103	0.818737	59.131577	55.856629	0.759644	57.495256	59.014544	55.975968	59.503752	56.000865	57.752309	57.863662	57.677081	57.574762	57.965981	58.152562	58.677071	58.165649	57.752309	57.338968	56.750483	56.000865	59.503752	0	-0.028626	22,920,100	0
MSFT	2017-02-14T00:00:00	58.647404	58.783647	58.147849	58.502083	23,108,400	57.651323	57.60386	57.409654	56.835082	55.853748	54.889436	51.53149	57.931265	57.896202	57.832654	57.576882	57.462753	56.684051	55.874705	55.101791	52.527374	57.86515	57.808104	57.689155	57.277447	56.722674	56.1172	53.885843	58.423654	58.251058	57.933618	57.865023	57.919577	58.060775	58.295812	58.067822	0.398957	0.370143	19.559107	29.55923	14.757033	57.717264	57.716206	56.199477	54.617609	58.775405	56.65088	59.503752	69.982939	57.293853	97.089959	-30.017061	409,485,400	0.174899	19	41.861476	57.60386	0.818858	59.241575	55.966144	0.763142	57.604985	59.131269	56.0787	59.503752	56.082109	57.79293	58.293976	58.032162	57.634927	58.691211	58.953025	58.696244	58.196684	57.79293	57.389176	56.81434	56.082109	59.503752	0	0.029089	23,108,400	0
MSFT	2017-02-15T00:00:00	58.611061	58.647393	58.275003	58.583814	17,005,200	57.772407	57.713154	57.492756	56.937482	55.916637	54.957048	51.600596	58.067224	58.026176	57.952409	57.670898	57.551084	56.75962	55.946714	55.171282	52.587909	58.039647	57.904028	57.781571	57.347093	56.795235	56.190896	53.956286	58.7484	58.604428	58.29362	57.96263	58.006713	58.106116	58.341174	58.134123	0.431499	0.382414	20.547834	28.410099	14.183346	57.861713	57.716206	56.199477	54.617609	54.822507	56.65088	59.503752	68.709043	67.011094	81.849109	-31.290957	392,480,200	0.189715	18	41.87241	57.713154	0.79889	59.310934	56.115374	0.725901	57.700801	59.152604	56.248999	59.503752	56.154342	57.829047	58.5263	58.268953	57.890502	58.904751	59.162097	58.713291	58.224277	57.829047	57.433817	56.871116	56.154342	59.503752	1	-0.02171	17,005,200	0
MSFT	2017-02-16T00:00:00	58.601978	59.255938	58.529321	58.8018	20,546,300	57.929599	57.831022	57.55491	57.022186	55.982155	55.028068	51.673329	58.174175	58.130867	58.052342	57.755542	57.631922	56.831869	56.01659	55.239216	52.64775	58.190479	57.988678	57.866896	57.412367	56.865902	56.263073	54.025952	58.897831	58.800644	58.583515	58.095141	58.104565	58.161992	58.390859	58.200826	0.451354	0.396202	22.124274	32.589333	13.112238	58.129457	57.716206	56.048259	54.617609	41.728008	56.65088	59.395402	71.090629	69.927537	93.471413	-28.909371	371,933,900	0.184004	17	41.885595	57.831022	0.742749	59.31652	56.345524	0.672045	57.786628	59.130718	56.442537	59.503752	56.307833	57.905792	58.511152	58.374912	58.138763	58.747302	58.883542	58.749515	58.282911	57.905792	57.528674	56.991759	56.307833	59.503752	1	-0.065035	0	20,546,300
MSFT	2017-02-17T00:00:00	58.692814	58.756393	58.402166	58.556571	21,248,800	58.049832	57.933569	57.641643	57.113581	56.048286	55.104748	51.746118	58.277903	58.233039	58.150876	57.840749	57.713529	56.904848	56.087017	55.307604	52.7079	58.329245	58.070753	57.954427	57.477882	56.937235	56.335642	54.095798	58.914856	58.891559	58.79763	58.255891	58.210374	58.22741	58.4439	58.268517	0.469012	0.410764	23.280455	31.346523	13.981133	58.165572	57.716206	56.181426	54.617609	48.74291	56.65088	59.255938	78.38342	72.727697	64.336971	-21.61658	393,182,700	0.176172	18	41.899282	57.933569	0.710824	59.355216	56.511922	0.633506	57.872931	59.139944	56.605919	59.503752	56.488373	57.996062	58.795746	58.335554	58.069129	59.062171	59.522363	58.792122	58.351877	57.996062	57.640248	57.133664	56.488373	59.503752	0	-0.001752	21,248,800	0
MSFT	2017-02-21T00:00:00	58.574738	58.992544	58.538406	58.683733	20,655,900	58.161868	58.020283	57.720402	57.176976	56.114278	55.170832	51.818007	58.33727	58.295166	58.216086	57.907475	57.779776	56.970334	56.152483	55.3723	52.766277	58.424682	58.131817	58.026203	57.535182	57.003721	56.404355	54.163744	58.834469	58.865153	58.899068	58.411089	58.313854	58.296867	58.49747	58.33673	0.468083	0.422228	24.605048	32.379579	13.281811	58.165572	57.752309	56.255914	54.617609	52.652913	56.65088	59.255938	73.85084	74.44163	60.836728	-26.14916	372,526,800	0.126389	17	41.912473	58.020283	0.675355	59.370992	56.669573	0.608552	57.93977	59.156874	56.722665	59.503752	56.65088	58.077316	58.617124	58.477855	58.262897	58.832083	58.971351	58.830474	58.413955	58.077316	57.740677	57.261395	56.65088	59.503752	1	-0.047637	0	20,655,900
MSFT	2017-02-22T00:00:00	58.456665	58.483912	58.175102	58.429418	19,292,700	58.281056	58.075814	57.800578	57.244509	56.183119	55.235017	51.887315	58.361149	58.32453	58.253098	57.957401	57.831844	57.028621	56.213119	55.433377	52.822897	58.478282	58.173377	58.082839	57.585366	57.065362	56.469421	54.2298	58.69426	58.753255	58.891064	58.537986	58.408166	58.36514	58.549242	58.404965	0.452602	0.428303	24.961431	30.914186	16.79495	58.210715	57.752309	56.255914	54.617609	67.138138	56.65088	59.255938	69.318407	73.850889	27.723297	-30.681593	353,234,100	0.13673	16	41.924687	58.075814	0.662536	59.400886	56.750741	0.561005	57.988998	59.111007	56.866989	59.503752	56.65088	58.077316	58.701896	58.411248	58.247758	58.865386	59.156034	58.830474	58.413955	58.077316	57.740677	57.261395	56.65088	59.503752	1	-0.08663	19,292,700	0
MSFT	2017-02-23T00:00:00	58.692814	58.792725	58.302255	58.511154	20,273,100	58.431984	58.13593	57.891284	57.299432	56.25774	55.307214	51.959219	58.427482	58.391491	58.320747	58.024257	57.898073	57.093884	56.278374	55.49792	52.881304	58.553147	58.232139	58.151472	57.642162	57.131407	56.537892	54.297517	58.629413	58.677208	58.850427	58.653126	58.49695	58.434905	58.600549	58.473887	0.454153	0.433473	25.660299	32.72299	15.847048	58.508641	57.79293	56.490642	54.617609	78.200161	56.93978	59.255938	75.68714	72.952129	44.049066	-24.31286	373,507,200	0.17367	17	41.937686	58.13593	0.661177	59.458283	56.813577	0.542514	58.056028	59.141056	56.971	59.503752	56.65088	58.077316	58.371893	58.259874	58.063082	58.568684	58.680704	58.830474	58.413955	58.077316	57.740677	57.261395	56.65088	59.503752	0	-0.019536	20,273,100	0
MSFT	2017-02-24T00:00:00	58.692814	58.856304	58.256838	58.611065	21,796,800	58.517908	58.169413	57.989211	57.350743	56.338339	55.377617	52.02692	58.480548	58.446277	58.377988	58.085035	57.959207	57.156587	56.341912	55.561185	52.93913	58.60057	58.285175	58.213129	57.696805	57.195488	56.604933	54.364518	58.62745	58.653922	58.808684	58.751568	58.578326	58.503905	58.650098	58.543017	0.450192	0.436816	26.383652	31.193567	14.751203	58.576339	57.829047	56.556095	54.617609	74.165358	57.002975	59.255938	75.00517	73.336905	43.523574	-24.99483	373,507,200	0.16153	17	41.951639	58.169413	0.672032	59.513477	56.825349	0.544707	58.116674	59.206088	57.027261	59.503752	56.65088	58.077316	58.595931	58.399138	58.105461	58.889608	59.086401	58.830474	58.413955	58.077316	57.740677	57.261395	56.65088	59.503752	0	-0.012073	21,796,800	0
MSFT	2017-02-27T00:00:00	58.338593	58.620156	58.175103	58.620156	15,871,500	58.573828	58.117023	58.05708	57.380344	56.393769	55.446092	52.092716	58.452157	58.426698	58.371927	58.108086	57.98839	57.20294	56.394456	55.616183	52.992856	58.567968	58.301288	58.240004	57.735544	57.248126	56.663567	54.42732	58.563155	58.578967	58.713156	58.801951	58.641006	58.564698	58.693558	58.610606	0.413702	0.432194	26.845619	29.308599	14.813848	58.701894	57.905792	56.689261	54.617609	65.756887	57.075205	59.255938	57.93407	69.542127	30.347872	-42.06593	357,635,700	0.092123	16	41.96157	58.117023	0.610161	59.337345	56.896702	0.546864	58.137809	59.231536	57.044082	59.395402	56.65088	58.023141	58.601985	58.347667	58.00252	58.947132	59.201451	58.747695	58.346995	58.023141	57.699288	57.238208	56.65088	59.395402	1	-0.055632	0	15,871,500
MSFT	2017-02-28T00:00:00	58.111507	58.311326	57.911686	58.202337	23,239,800	58.542039	58.082621	58.107922	57.41082	56.445574	55.51391	52.155342	58.384027	58.36939	58.331862	58.108397	57.997861	57.23857	56.439642	55.665596	53.043788	58.483909	58.300762	58.244191	57.764217	57.29333	56.716347	54.487209	58.389417	58.424339	58.548883	58.792956	58.679739	58.613761	58.728558	58.675509	0.362283	0.418211	26.612173	27.815933	17.20191	58.583812	57.996062	56.741176	54.617609	64.889838	57.075205	59.255938	47.520825	60.153355	5.786266	-52.479175	334,395,900	0.116427	15	41.975888	58.082621	0.588671	59.259964	56.905279	0.54189	58.135304	59.219084	57.051525	59.255938	56.65088	57.953409	58.37795	58.135745	57.932897	58.580798	58.823004	58.641145	58.260806	57.953409	57.646013	57.208363	56.65088	59.255938	1	-0.092596	0	23,239,800
MSFT	2017-03-01T00:00:00	58.983448	59.028858	58.147829	58.24774	26,937,500	58.575643	58.113483	58.173418	57.460541	56.512591	55.586861	52.22423	58.503911	58.481037	58.432106	58.187947	58.073675	57.306997	56.506584	55.731296	53.102889	58.564165	58.386555	58.311539	57.825889	57.360116	56.785051	54.55515	58.443436	58.463475	58.527275	58.806406	58.722344	58.667278	58.76533	58.740929	0.387426	0.412054	27.323221	33.129858	15.388296	58.583812	58.077316	56.741176	54.617609	74.764835	57.165492	59.255938	86.96497	64.139955	92.26277	-13.03503	361,333,400	0.174351	16	41.993348	58.113483	0.619684	59.352851	56.874115	0.569368	58.21608	59.354816	57.077344	59.255938	56.65088	57.953409	58.111506	57.911687	57.711866	58.311327	58.511147	58.641145	58.260806	57.953409	57.646013	57.208363	56.65088	59.255938	0	-0.023738	26,937,500	0
MSFT	2017-03-02T00:00:00	58.138752	58.810874	58.020675	58.75638	24,539,600	58.528412	58.15041	58.199348	57.498424	56.585922	55.650468	52.285576	58.430879	58.418804	58.386975	58.183474	58.078681	57.339614	56.549536	55.778968	53.152997	58.484731	58.388962	58.308872	57.852485	57.40291	56.835583	54.614001	58.397376	58.416569	58.460703	58.767279	58.743888	58.708978	58.794785	58.802998	0.335326	0.396709	27.677005	29.602352	15.156045	58.470272	58.077316	56.81791	54.617609	53.985551	57.761343	59.255938	25.251564	53.245786	31.359302	-74.748436	336,793,800	0.213053	15	42.008433	58.15041	0.596515	59.34344	56.957379	0.565913	58.208715	59.340542	57.076889	59.255938	56.65088	57.953409	58.720045	58.411232	57.839016	59.292261	59.601074	58.641145	58.260806	57.953409	57.646013	57.208363	56.65088	59.255938	1	-0.064746	0	24,539,600
MSFT	2017-03-03T00:00:00	58.35675	58.383998	57.784535	58.1206	18,135,900	58.503889	58.216744	58.212692	57.516832	56.658334	55.715717	52.352289	58.416054	58.407521	58.382325	58.199227	58.100071	57.379502	56.597094	55.830013	53.204776	58.45352	58.408614	58.32098	57.886145	57.44951	56.889173	54.674411	58.378134	58.377053	58.407144	58.711171	58.754212	58.744284	58.82008	58.862513	0.308076	0.378982	27.446931	27.629715	16.771071	58.406697	58.077316	56.899162	54.617612	57.230432	57.784535	59.255938	38.88908	50.368538	-0.228583	-61.11092	354,929,700	0.236328	16	42.019714	58.216744	0.536075	59.288895	57.144594	0.588096	58.222814	59.399006	57.046622	59.255938	56.93978	58.097859	58.323434	57.835993	57.533235	58.626192	59.113633	58.709325	58.371166	58.097859	57.824552	57.435438	56.93978	59.255938	0	0.000517	18,135,900	0
MSFT	2017-03-06T00:00:00	58.374912	58.638313	57.957109	58.102434	18,750,300	58.472099	58.260966	58.172234	57.537049	56.741748	55.778995	52.417757	58.407825	58.401592	58.381185	58.215198	58.121213	57.418538	56.643879	55.880407	53.25622	58.430069	58.423677	58.333459	57.919795	57.494684	56.94183	54.734337	58.343117	58.340163	58.349002	58.652348	58.756095	58.774098	58.842193	58.919401	0.284664	0.360119	27.579546	28.361368	15.506524	58.406697	58.077316	57.115837	54.816235	49.189368	57.784535	59.255938	40.123397	34.75468	14.92582	-59.876603	373,680,000	0.184556	17	42.031373	58.260966	0.508797	59.27856	57.243371	0.581297	58.2373	59.399894	57.074705	59.255938	57.002975	58.129457	58.175095	57.966191	57.575632	58.565654	58.774557	58.724239	58.395306	58.129457	57.863607	57.485109	57.002975	59.255938	0	0.056313	18,750,300	0
MSFT	2017-03-07T00:00:00	58.492989	58.838131	58.302251	58.302251	18,521,000	58.463924	58.312896	58.159971	57.559626	56.813015	55.851077	52.485998	58.424858	58.41821	58.398385	58.240452	58.149811	57.460673	56.69254	55.932142	53.308327	58.433867	58.445775	58.358132	57.957283	57.540769	56.995573	54.794788	58.353449	58.371469	58.34903	58.602684	58.75786	58.800842	58.863118	58.974172	0.272497	0.342594	27.96275	28.897333	14.575475	58.406697	58.023141	57.734257	55.434655	47.632206	57.784535	59.255938	48.148142	42.386873	38.899422	-51.851858	392,201,000	0.126014	18	42.042957	58.312896	0.473949	59.260795	57.364997	0.57416	58.261651	59.409971	57.113331	59.255938	57.075205	58.165572	58.323445	58.008577	57.642241	58.68978	59.004649	58.741285	58.422898	58.165572	57.908245	57.541882	57.075205	59.255938	0	0.103738	18,521,000	0
MSFT	2017-03-08T00:00:00	59.02887	59.110618	58.356747	58.365832	21,510,900	58.521145	58.401101	58.186477	57.592741	56.882037	55.929234	52.555583	58.54566	58.529239	58.495383	58.312126	58.217431	57.522171	56.754022	55.993463	53.365248	58.536584	58.513963	58.42497	58.014901	57.599081	57.058499	54.859891	58.578535	58.530245	58.478748	58.598693	58.777584	58.834713	58.888955	59.028969	0.302607	0.334597	28.655363	29.501647	13.360173	58.447577	57.953409	57.754568	55.434655	55.555556	57.784535	59.255938	84.567879	57.61314	68.058951	-15.432121	413,711,900	0.179782	19	42.056828	58.401101	0.430814	59.262728	57.539473	0.601408	58.334719	59.537535	57.131903	59.255938	57.075205	58.165572	58.544457	58.250783	58.008577	58.786663	59.080337	58.741285	58.422898	58.165572	57.908245	57.541882	57.075205	59.255938	0	0.143767	21,510,900	0
MSFT	2017-03-09T00:00:00	58.792713	59.219597	58.565644	59.210519	19,846,800	58.531135	58.481559	58.242177	57.626731	56.935993	56.006734	52.626615	58.595071	58.577143	58.541126	58.355816	58.261683	57.571996	56.807672	56.048894	53.419253	58.585961	58.551259	58.471604	58.061958	57.649362	57.115202	54.921952	58.789926	58.710872	58.623185	58.619526	58.805626	58.870474	58.916685	59.082692	0.30391	0.328459	29.429394	28.573999	12.394718	58.502066	57.953409	57.772626	56.077609	52.391749	57.784535	59.219597	70.253268	67.65643	58.060474	-29.746732	393,865,100	0.190279	18	42.069428	58.481559	0.3299	59.141359	57.82176	0.596218	58.378338	59.570773	57.185902	59.255938	57.165492	58.210715	58.832078	58.553538	58.078207	59.307409	59.585949	58.762593	58.457388	58.210715	57.964043	57.612848	57.165492	59.255938	1	0.077274	0	19,846,800
MSFT	2017-03-10T00:00:00	58.974365	59.274098	58.810875	59.137855	19,538,200	58.55929	58.538599	58.319949	57.663631	56.995863	56.081567	52.691604	58.67093	58.649365	58.607778	58.412048	58.316505	57.626991	56.86469	56.106824	53.474528	58.666548	58.598193	58.527926	58.114807	57.703003	57.173967	54.985113	58.979315	58.890708	58.768415	58.667583	58.843007	58.910073	58.948179	59.135966	0.315959	0.325959	30.215492	27.639227	11.723142	58.529317	57.962489	57.810999	56.294278	53.451935	57.784535	59.274098	79.877799	78.232982	70.677208	-20.122201	413,403,300	0.160093	19	42.081949	58.538599	0.309986	59.158571	57.918628	0.6053	58.435102	59.645703	57.224502	59.274098	57.761343	58.517721	58.859318	58.499039	58.205365	59.152992	59.513271	58.917088	58.696226	58.517721	58.339216	58.085073	57.761343	59.274098	0	0.120035	0	19,538,200
MSFT	2017-03-13T00:00:00	58.774559	59.210535	58.647401	59.047045	20,100,000	58.602887	58.588357	58.371312	57.701771	57.046929	56.156195	52.753233	58.691656	58.672128	58.633437	58.445003	58.35174	57.671994	56.91495	56.15965	53.527264	58.705688	58.620665	58.562896	58.158373	57.749811	57.227294	55.04564	59.011845	58.966031	58.86328	58.715205	58.881844	58.94772	58.980965	59.187892	0.305859	0.321939	30.464673	25.873144	12.828973	58.529317	58.106939	57.856134	56.294278	52.40176	57.784535	59.274098	66.464048	72.198372	44.773364	-33.535952	393,303,300	0.17113	18	42.094657	58.588357	0.257059	59.102475	58.074239	0.613086	58.467432	59.693603	57.24126	59.274098	57.784535	58.529317	59.019779	58.765461	58.556557	59.228684	59.483002	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	1	0.055996	0	20,100,000
MSFT	2017-03-14T00:00:00	58.502075	58.629233	58.265921	58.611064	14,280,200	58.641943	58.591991	58.41322	57.736086	57.091233	56.224153	52.814524	58.65374	58.641209	58.613227	58.450192	58.363304	57.704546	56.956716	56.206035	53.576765	58.687358	58.612448	58.572955	58.189757	57.788104	57.273747	55.102843	58.870628	58.895032	58.866418	58.736591	58.910643	58.978802	59.011592	59.237303	0.272724	0.312096	29.669411	24.359134	16.467028	58.529317	58.138536	57.896761	56.294278	50.526274	57.784535	59.274098	48.171172	64.837673	-15.507024	-51.828828	379,023,100	0.150483	17	42.103527	58.591991	0.255201	59.102393	58.08159	0.620872	58.470731	59.712474	57.228988	59.274098	57.784535	58.529317	58.877498	58.544462	58.314364	59.107596	59.440632	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	1	0.000963	0	14,280,200
MSFT	2017-03-15T00:00:00	58.810886	58.965292	58.356748	58.629234	24,833,800	58.624687	58.600165	58.475064	57.7903	57.148321	56.296364	52.875443	58.685169	58.67206	58.643636	58.482982	58.397734	57.747932	57.00551	56.257616	53.628846	58.718075	58.633295	58.603544	58.231906	57.833358	57.324969	55.162508	58.763421	58.813666	58.861734	58.758827	58.937046	59.007653	59.042894	59.285411	0.26829	0.303335	29.464208	26.523022	15.312528	58.529317	58.174651	57.896761	56.294278	51.345718	57.784535	59.274098	68.902842	61.179354	22.512011	-31.097158	403,856,900	0.147454	18	42.11922	58.600165	0.259648	59.119462	58.080868	0.629305	58.503127	59.761738	57.244516	59.274098	57.784535	58.529317	58.465743	58.302253	58.102431	58.665565	58.829055	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	0	0.053904	24,833,800	0
MSFT	2017-03-16T00:00:00	58.710976	58.819971	58.402165	58.810887	20,674,300	58.68191	58.605161	58.536162	57.834572	57.202511	56.370087	52.932832	58.69033	58.679135	58.653996	58.503709	58.421829	57.785698	57.050391	56.306197	53.679414	58.733764	58.643848	58.621692	58.268011	57.874481	57.372783	55.220573	58.69103	58.743336	58.834249	58.775476	58.955351	59.031452	59.073683	59.331774	0.253788	0.293425	29.273663	25.215885	14.557878	58.615604	58.174651	57.896761	56.294278	50.202387	57.784535	59.274098	62.195454	59.756489	11.306067	-37.804546	383,182,600	0.136882	17	42.132183	58.605161	0.260828	59.126816	58.083506	0.61633	58.522922	59.755581	57.290262	59.274098	57.784535	58.529317	58.710975	58.456659	58.102432	59.065203	59.319519	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	1	-0.0011	0	20,674,300
MSFT	2017-03-17T00:00:00	58.91988	59.255938	58.747305	58.956212	49,219,700	58.738223	58.621056	58.579614	57.888077	57.258525	56.424288	52.991934	58.73624	58.722907	58.694901	58.541543	58.460141	57.830176	57.099588	56.357954	53.731558	58.777031	58.673822	58.651208	58.310572	57.919675	57.423274	55.280146	58.742028	58.752731	58.832361	58.800708	58.970045	59.05327	59.105426	59.377186	0.256199	0.28598	29.735804	28.762829	13.615333	58.77001	58.219795	57.896761	56.294278	56.694447	57.784535	59.274098	76.219992	69.106096	77.564215	-23.780008	432,402,300	0.129352	18	42.163352	58.621056	0.270144	59.161343	58.080768	0.618276	58.560727	59.79728	57.324175	59.274098	57.784535	58.529317	58.644371	58.46877	58.226564	58.886576	59.062177	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	0	0.051876	0	49,219,700
MSFT	2017-03-20T00:00:00	58.974365	59.201434	58.783628	58.956203	14,598,100	58.798168	58.635134	58.627413	57.942672	57.309486	56.467017	53.052958	58.783865	58.768627	58.737896	58.58089	58.499696	57.875046	57.148924	56.409764	53.783725	58.819966	58.70747	58.681574	58.353172	57.964828	57.473771	55.339672	58.854751	58.821198	58.856415	58.842232	58.983673	59.073488	59.137755	59.421777	0.259515	0.280687	30.164935	27.3033	12.924442	58.77001	58.517721	57.869674	56.294278	60.348587	57.784535	59.274098	79.877799	72.764415	80.387353	-20.122201	447,000,400	0.096921	19	42.172604	58.635134	0.28119	59.197514	58.072753	0.617626	58.600121	59.835374	57.364869	59.274098	57.784535	58.529317	58.974374	58.692811	58.465742	59.201443	59.483007	58.922561	58.705085	58.529317	58.353548	58.103302	57.784535	59.274098	0	0.096912	14,598,100	0
MSFT	2017-03-21T00:00:00	58.320423	59.4921	58.247759	59.210537	26,640,500	58.780911	58.622418	58.623054	57.974437	57.36172	56.503297	53.113786	58.691177	58.687135	58.673669	58.557211	58.485906	57.892512	57.179753	56.447598	53.828866	58.733104	58.677498	58.657959	58.367985	57.991432	57.510472	55.392085	58.765639	58.758333	58.7795	58.84096	58.977192	59.081167	59.162712	59.462859	0.206989	0.265947	29.124741	23.481588	17.143216	58.86993	58.638318	57.725227	56.294278	41.609331	57.784535	59.4921	31.383149	62.493647	18.220228	-68.616851	420,359,900	0.081513	18	42.188807	58.622418	0.289687	59.201792	58.043044	0.640983	58.573484	59.855449	57.291518	59.4921	57.784535	58.638318	58.986476	58.771517	58.56867	59.189324	59.404282	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	1	0.034933	0	26,640,500
MSFT	2017-03-22T00:00:00	59.065193	59.165104	58.238666	58.238666	20,680,000	58.784544	58.652844	58.639766	58.02471	57.436643	56.550252	53.176823	58.76598	58.755873	58.733904	58.603391	58.530467	57.938499	57.22937	56.499432	53.880969	58.784791	58.719667	58.69197	58.41076	58.03626	57.561202	55.451303	58.785046	58.782946	58.783362	58.858687	58.976777	59.091509	59.188426	59.503727	0.222889	0.257336	28.136516	21.11219	15.512435	58.865383	58.638318	57.65977	56.294278	62.028455	57.784535	59.4921	74.999062	62.08667	46.271661	-25.000938	441,039,900	0.082009	19	42.201941	58.652844	0.303012	59.258869	58.04682	0.638387	58.620313	59.897088	57.343538	59.4921	57.784535	58.638318	58.686761	57.881422	57.44242	59.125763	59.931102	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	0	0.081766	20,680,000	0
MSFT	2017-03-23T00:00:00	58.91988	59.255938	58.829047	58.983459	19,269,200	58.79726	58.664198	58.652118	58.072437	57.509028	56.600507	53.239268	58.79676	58.785692	58.762515	58.632163	58.560422	57.976985	57.273857	56.547362	53.931108	58.809398	58.745099	58.713517	58.445865	58.075293	57.608126	55.508448	58.825516	58.827635	58.818352	58.876867	58.978153	59.103245	59.213119	59.543642	0.221214	0.250111	27.389922	21.120093	14.772734	58.865383	58.638318	57.716735	56.294278	57.452046	57.957109	59.4921	62.72157	56.367927	86.939547	-37.27843	421,770,700	0.029614	18	42.214056	58.664198	0.308787	59.281772	58.046623	0.626061	58.648843	59.900965	57.396721	59.4921	57.784535	58.638318	58.822988	58.480871	57.896549	59.40731	59.749426	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	1	0.0214	0	19,269,200
MSFT	2017-03-24T00:00:00	59.019794	59.446678	58.819973	59.364937	22,617,100	58.801803	58.680547	58.668831	58.111871	57.571068	56.653824	53.302479	58.841367	58.828256	58.802097	58.667402	58.595758	58.017879	57.319803	56.596321	53.981741	58.849859	58.778965	58.7418	58.483016	58.11505	57.656032	55.565965	58.932897	58.912905	58.889926	58.899257	58.98349	59.118755	59.237613	59.582911	0.225352	0.24516	27.04994	21.773137	13.737107	58.865383	58.638318	57.788959	56.294278	58.353164	58.238666	59.4921	62.319066	66.679899	104.926925	-37.680934	444,387,800	-0.011601	19	42.228338	58.680547	0.318874	59.318294	58.042799	0.622168	58.684172	59.928508	57.439836	59.4921	57.784535	58.638318	59.001621	58.747305	58.574731	59.174196	59.428512	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	0	0.06968	0	22,617,100
MSFT	2017-03-27T00:00:00	59.12878	59.237776	58.447573	58.701889	18,614,700	58.837225	58.720056	58.68627	58.163956	57.637811	56.707782	53.368107	58.89885	58.882897	58.852356	58.709346	58.63676	58.061444	57.367408	56.646468	54.032956	58.909309	58.821654	58.777181	58.522895	58.156042	57.705041	55.623939	59.065406	59.008697	58.970273	58.935781	58.99564	59.139177	59.263073	59.621836	0.234719	0.243072	25.751769	19.880652	16.639307	58.865383	58.638318	57.922831	56.294278	58.254855	58.238666	59.4921	71.014045	65.351561	58.774193	-28.985955	463,002,500	0.028445	20	42.24015	58.720056	0.323199	59.366453	58.073659	0.640334	58.726516	60.007184	57.445847	59.4921	57.784535	58.638318	59.095482	58.744285	58.468776	59.370991	59.722188	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	0	0.11061	18,614,700	0
MSFT	2017-03-28T00:00:00	59.301353	59.464843	58.720057	59.001621	20,080,400	58.917153	58.779548	58.715334	58.217868	57.689762	56.764542	53.435221	58.97935	58.95898	58.921432	58.763165	58.687882	58.110068	57.418301	56.69904	54.085378	58.993696	58.877016	58.824495	58.567499	58.19982	57.756399	55.682976	59.206189	59.156517	59.082784	58.997716	59.018293	59.166407	59.290846	59.660968	0.25315	0.245087	24.992829	20.740578	15.290326	58.865383	58.638318	57.940889	56.63735	53.906344	58.238666	59.4921	84.782059	72.705057	95.611855	-15.217941	483,082,900	0.054286	21	42.253004	58.779548	0.314683	59.408914	58.150183	0.639685	58.781262	60.060632	57.501892	59.4921	57.784535	58.638318	58.938043	58.63831	58.14784	59.428513	59.728246	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	0	0.145053	20,080,400	0
MSFT	2017-03-29T00:00:00	59.464848	59.492095	58.99254	59.146952	13,618,400	58.982549	58.803618	58.755662	58.27812	57.748227	56.826255	53.509124	59.07645	59.050956	59.005035	58.826954	58.747649	58.163197	57.472157	56.753809	54.138905	59.093277	58.942282	58.88215	58.6164	58.246532	57.809871	55.742972	59.373413	59.315742	59.231303	59.082604	59.054347	59.201113	59.321719	59.700904	0.277748	0.251619	24.341376	19.894969	14.444448	58.865383	58.638318	57.95894	56.745681	59.840779	58.238666	59.4921	97.825745	84.540616	127.531295	-2.174255	496,701,300	0.027753	22	42.261795	58.803618	0.347771	59.499161	58.108076	0.628657	58.846365	60.103679	57.589052	59.4921	57.784535	58.638318	59.162085	58.859326	58.417299	59.604112	59.906871	59.089115	58.839811	58.638318	58.436825	58.149954	57.784535	59.4921	0	0.173777	13,618,400	0
MSFT	2017-03-30T00:00:00	59.682846	59.928085	59.364951	59.419445	15,122,800	59.079736	58.880823	58.795263	58.343273	57.798042	56.892121	53.585498	59.197729	59.165845	59.109313	58.904762	58.819587	58.222791	57.530333	56.81181	54.194068	59.220604	59.026018	58.953471	58.671487	58.297443	57.866437	55.804402	59.573137	59.506373	59.423817	59.198753	59.107363	59.245281	59.357174	59.742322	0.311244	0.263544	24.526685	23.515294	13.535422	59.083375	58.85631	57.981512	56.745681	60.263694	58.238666	59.928085	85.483855	89.363886	175.067806	-14.516145	511,824,100	0.074359	23	42.271669	58.880823	0.363444	59.60771	58.153936	0.634496	58.92603	60.195022	57.657038	59.928085	57.784535	58.85631	59.316494	59.140893	58.816939	59.640448	59.816049	59.422207	59.109249	58.85631	58.603371	58.243255	57.784535	59.928085	0	0.197466	15,122,800	0
MSFT	2017-03-31T00:00:00	59.81908	60.118813	59.446684	59.628343	21,040,300	59.169656	58.953939	58.840314	58.414762	57.847266	56.963833	53.663177	59.321999	59.284615	59.218508	58.987882	58.896471	58.28539	57.590564	56.87136	54.250038	59.35503	59.115376	59.032227	58.729362	58.350629	57.924396	55.866428	59.77905	59.703271	59.619006	59.338262	59.17502	59.29892	59.397439	59.785539	0.344809	0.279797	25.003224	23.879115	12.522465	59.178739	58.951674	58.150786	57.215138	65.415827	58.238666	60.118813	84.058015	89.122538	164.110368	-15.941985	532,864,400	0.039969	24	42.285495	58.953939	0.397922	59.749782	58.158096	0.642281	59.011083	60.295645	57.72652	60.118813	57.957109	59.037961	59.658627	59.38917	59.095493	59.952304	60.221761	59.608651	59.293042	59.037961	58.78288	58.419714	57.957109	60.118813	0	0.216733	21,040,300	0
MSFT	2017-04-03T00:00:00	59.537502	59.891729	59.210522	59.773649	20,400,900	59.22597	59.012069	58.88827	58.472675	57.882986	57.017394	53.736329	59.3651	59.330595	59.267584	59.037848	58.945781	58.334493	57.641799	56.924154	54.30265	59.421911	59.170954	59.085857	58.773391	58.395109	57.97536	55.924879	59.835968	59.79151	59.735633	59.463293	59.24556	59.352826	59.438332	59.829091	0.344714	0.292781	24.769324	22.075896	14.194779	59.178739	58.951674	58.202693	57.346043	65.240696	58.238666	60.118813	69.081635	79.541168	98.596399	-30.918365	512,463,500	0.027785	23	42.298666	59.012069	0.393779	59.799628	58.22451	0.654608	59.061218	60.370433	57.752002	60.118813	58.238666	59.178739	59.794859	59.470905	59.12273	60.143034	60.466989	59.675098	59.400597	59.178739	58.956882	58.641017	58.238666	60.118813	1	0.132123	0	20,400,900
MSFT	2017-04-04T00:00:00	59.701	59.773657	59.292272	59.392183	12,997,400	59.364028	59.07247	58.95185	58.529886	57.924497	57.072143	53.811457	59.43228	59.397941	59.334264	59.098134	59.003875	58.388081	57.695988	56.979142	54.356365	59.50828	59.236566	59.148374	58.821561	58.442951	58.028501	55.984229	59.830111	59.818674	59.809289	59.579478	59.320417	59.408083	59.480917	59.873366	0.353754	0.304975	24.552131	20.876177	13.423361	59.283193	58.951674	58.303843	57.612376	63.687311	58.238666	60.118813	77.77765	76.972433	93.264592	-22.22235	525,460,900	0.062821	24	42.307126	59.07247	0.402518	59.877506	58.267433	0.645525	59.122149	60.4132	57.831099	60.118813	58.238666	59.178739	59.546585	59.20144	58.865378	59.882647	60.227792	59.675098	59.400597	59.178739	58.956882	58.641017	58.238666	60.118813	0	0.159121	12,997,400	0
MSFT	2017-04-05T00:00:00	59.546585	60.264124	59.437596	60.218714	21,448,600	59.412167	59.098355	58.974375	58.573897	57.965152	57.128037	53.886081	59.455141	59.424967	59.366929	59.138903	59.045622	58.433513	57.744688	57.029982	54.408009	59.541472	59.28172	59.194123	58.861431	58.485638	58.0775	56.041295	59.739312	59.768193	59.818586	59.669601	59.391231	59.460103	59.522018	59.917524	0.344487	0.312878	25.178464	24.388427	12.197654	59.355849	59.02433	58.289937	57.716206	62.637364	58.238666	60.264124	64.573996	70.477761	110.38179	-35.426004	504,012,300	-0.015697	23	42.320946	59.098355	0.415988	59.930332	58.266378	0.674719	59.162572	60.512011	57.813133	60.264124	58.238666	59.251395	59.588976	59.404296	59.107591	59.885681	60.070362	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	0.081408	0	21,448,600
MSFT	2017-04-06T00:00:00	59.701	60.000726	59.473931	59.58292	18,103,500	59.490279	59.14377	59.036865	58.618107	58.011238	57.198658	53.956485	59.504313	59.475155	59.418324	59.190002	59.096036	58.483218	57.79617	57.082873	54.460676	59.593987	59.339115	59.250017	58.905631	58.531318	58.12845	56.099155	59.686496	59.725557	59.817266	59.746427	59.461251	59.510493	59.562927	59.961947	0.345619	0.319426	25.760059	22.950034	11.478254	59.355849	59.02433	58.330564	57.716206	62.011258	58.238666	60.264124	72.197709	71.516452	96.896001	-27.802291	522,115,800	-0.007144	24	42.332697	59.14377	0.430202	60.004173	58.283366	0.673422	59.213851	60.560694	57.867007	60.264124	58.238666	59.251395	59.749435	59.234746	58.922907	60.061274	60.575963	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	0	0.114557	18,103,500	0
MSFT	2017-04-07T00:00:00	59.655586	59.909902	59.437602	59.809992	14,108,500	59.553858	59.177831	59.088819	58.650755	58.040828	57.265955	54.027554	59.534568	59.507961	59.454826	59.232328	59.139078	58.529193	57.845102	57.133818	54.512366	59.624043	59.387859	59.297611	58.946317	58.57459	58.177102	56.155862	59.663084	59.684868	59.792511	59.802332	59.526578	59.5577	59.602526	60.00615	0.338945	0.32333	26.180477	21.713556	11.274262	59.492091	59.02433	58.273794	57.716206	60.504415	58.238666	60.264124	69.955551	68.909085	82.197852	-30.044449	508,007,300	0.004173	23	42.34182	59.177831	0.442865	60.06356	58.292102	0.677314	59.255921	60.610549	57.901292	60.264124	58.238666	59.251395	59.725219	59.449712	59.198424	59.976507	60.252014	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	0.042326	0	14,108,500
MSFT	2017-04-10T00:00:00	59.519337	59.782738	59.364931	59.592	17,952,700	59.592914	59.21507	59.134595	58.653415	58.069564	57.33996	54.093843	59.531521	59.510029	59.464751	59.25842	59.168329	58.568023	57.889161	57.181056	54.562187	59.617767	59.420384	59.330728	58.980379	58.613498	58.221723	56.210507	59.618982	59.636536	59.732412	59.832207	59.582056	59.599108	59.639025	60.049344	0.318984	0.322461	26.323091	20.653479	11.573001	59.628332	59.110617	58.242006	57.716206	71.999597	58.238666	60.264124	63.228702	68.460654	57.827065	-36.771298	490,054,600	0.019798	22	42.353324	59.21507	0.438461	60.091992	58.338147	0.618276	59.281008	60.51756	58.044456	60.264124	58.238666	59.251395	59.667697	59.425491	59.195396	59.897792	60.139997	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.019643	0	17,952,700
MSFT	2017-04-11T00:00:00	59.473946	59.592019	58.901727	59.582934	18,791,500	59.610173	59.263663	59.173834	58.666902	58.097696	57.403219	54.169172	59.520006	59.503468	59.466165	59.278013	59.191838	58.603549	57.930866	57.22646	54.61106	59.596136	59.445038	59.356832	59.012556	58.650456	58.26398	56.26404	59.552548	59.569355	59.650215	59.834712	59.626625	59.634325	59.672301	60.090915	0.296089	0.317186	25.053173	19.002786	16.011113	59.582926	59.251395	58.242006	57.716206	60.090288	58.447573	60.264124	56.501164	63.228473	12.411986	-43.498835	471,263,100	0.039246	21	42.365317	59.263663	0.408086	60.079834	58.447492	0.601408	59.299383	60.5022	58.096566	60.264124	58.238666	59.251395	59.555669	59.3286	59.137862	59.746406	59.973475	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.072528	0	18,791,500
MSFT	2017-04-12T00:00:00	59.246868	59.501184	59.137872	59.419436	17,108,500	59.588375	59.285462	59.182554	58.684516	58.122679	57.457166	54.249605	59.465379	59.456814	59.432427	59.275182	59.196071	58.628777	57.965497	57.266468	54.657187	59.530081	59.443439	59.36245	59.0353	58.680697	58.300488	56.314564	59.414394	59.454219	59.533295	59.798441	59.655246	59.660308	59.700253	60.129839	0.256663	0.305082	23.873964	18.179254	15.317232	59.582926	59.251395	58.214919	57.716206	57.758689	58.447573	60.264124	44.00069	54.576852	3.123238	-55.99931	454,154,600	-0.007324	20	42.376076	59.285462	0.394029	60.07352	58.497404	0.596867	59.294382	60.488116	58.100648	60.264124	58.238666	59.251395	59.322564	59.053109	58.632272	59.743401	60.012856	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.117382	0	17,108,500
MSFT	2017-04-13T00:00:00	58.992535	59.819069	58.992535	59.301352	17,896,500	59.519344	59.29954	59.190547	58.716362	58.148003	57.499632	54.324265	59.37081	59.372399	59.364752	59.249487	59.180414	58.643042	57.992525	57.300648	54.700325	59.421746	59.415541	59.347833	59.047379	58.703588	58.330891	56.361758	59.202327	59.267783	59.364522	59.712664	59.663136	59.674421	59.720759	60.165068	0.20256	0.284577	23.48883	20.125904	13.847002	59.582926	59.251395	58.200493	57.716206	49.397349	58.447573	60.264124	29.999789	43.500548	-6.694444	-70.000211	436,258,100	-0.076781	19	42.387147	59.29954	0.377089	60.053718	58.545362	0.611141	59.265634	60.487915	58.043353	60.264124	58.238666	59.251395	59.295308	59.089432	58.931996	59.452744	59.65862	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.155145	0	17,896,500
MSFT	2017-04-17T00:00:00	59.473946	59.483023	59.047055	59.074302	16,689,300	59.48483	59.327243	59.21053	58.76524	58.179264	57.54953	54.396431	59.391437	59.390862	59.381551	59.269892	59.202994	58.675627	58.031509	57.343683	54.747824	59.413492	59.432151	59.369633	59.077089	58.738481	58.369987	56.412998	59.147731	59.197123	59.276933	59.632462	59.668316	59.686827	59.739735	60.198614	0.196266	0.266915	23.131205	18.962695	13.046692	59.582926	59.251395	58.227738	57.716206	56.551906	58.720057	60.264124	48.824853	40.941777	1.551454	-51.175147	452,947,400	0.002932	20	42.397757	59.327243	0.367971	60.063185	58.591302	0.589732	59.285473	60.464938	58.106009	60.264124	58.238666	59.251395	59.268046	58.717023	58.441512	59.543558	60.094581	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	0	-0.086657	16,689,300	0
MSFT	2017-04-18T00:00:00	59.392185	59.682833	59.183286	59.337691	15,155,600	59.470299	59.348134	59.235235	58.803274	58.212925	57.594006	54.465381	59.391587	59.391103	59.383187	59.281009	59.217547	58.703727	58.067317	57.384248	54.794037	59.396647	59.438336	59.383607	59.101675	58.7704	58.406475	56.462707	59.194893	59.206169	59.242649	59.556471	59.669502	59.69662	59.756474	60.230112	0.182576	0.250047	23.226507	20.216684	12.268939	59.582926	59.251395	58.245903	57.716206	51.785728	58.901727	60.264124	35.999651	38.274764	13.216813	-64.000349	437,791,800	-0.00036	19	42.407334	59.348134	0.358624	60.065383	58.630886	0.572215	59.295637	60.440067	58.151206	60.264124	58.238666	59.251395	59.334675	59.186326	58.898706	59.622294	59.770643	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.127667	15,155,600	0
MSFT	2017-04-19T00:00:00	59.074284	59.719159	58.938041	59.628333	26,992,800	59.407627	59.385827	59.258123	58.835672	58.243432	57.632955	54.532786	59.328126	59.333499	59.335663	59.262216	59.206526	58.718259	58.093816	57.417714	54.836626	59.324644	59.412255	59.371226	59.112302	58.793068	58.435787	56.508567	59.204813	59.190624	59.192188	59.466177	59.6593	59.698747	59.767649	60.258356	0.14441	0.22892	22.528744	18.372385	14.013893	59.451227	59.251395	58.318128	57.716206	42.761107	58.901727	60.264124	12.66566	32.496721	-23.998645	-87.33434	410,799,000	0.015786	18	42.424046	59.385827	0.274725	59.935278	58.836377	0.592327	59.274555	60.459209	58.089901	60.264124	58.238666	59.251395	59.419435	59.156036	58.919887	59.655584	59.918982	59.786116	59.490399	59.251395	59.012391	58.672114	58.238666	60.264124	1	-0.162092	0	26,992,800
MSFT	2017-04-20T00:00:00	59.492088	59.719157	59.165108	59.455756	22,299,500	59.402177	59.407172	59.285371	58.880218	58.288657	57.682583	54.602235	59.360918	59.362334	59.359729	59.283114	59.228493	58.748605	58.130612	57.45879	54.882949	59.340001	59.422375	59.389223	59.138044	58.825927	58.472602	56.557913	59.28477	59.247089	59.202429	59.406273	59.652331	59.702202	59.778324	60.285206	0.146191	0.212374	21.880822	16.994032	12.962527	59.405815	59.251395	58.333927	57.716206	46.708217	58.901727	60.264124	43.332543	30.665951	9.597556	-56.667457	433,098,500	-0.017224	19	42.438173	59.407172	0.264911	59.936994	58.877351	0.598166	59.295273	60.491604	58.098942	60.264124	58.447573	59.355849	59.243828	58.768497	58.46271	59.549615	60.024946	59.835418	59.570202	59.355849	59.141496	58.836315	58.447573	60.264124	0	-0.090714	22,299,500	0
MSFT	2017-04-21T00:00:00	60.309559	60.582038	59.446692	59.646514	32,522,600	59.463033	59.476656	59.349315	58.942738	58.339486	57.739212	54.674836	59.550647	59.534556	59.505856	59.376427	59.311652	58.809819	58.187953	57.515241	54.936945	59.504979	59.508317	59.468007	59.194097	58.879109	58.524621	56.614703	59.619052	59.543069	59.410662	59.434444	59.672194	59.721514	59.797049	60.313987	0.211132	0.212126	22.918423	24.342244	11.348303	59.741882	59.410352	58.351984	57.716206	56.852709	58.901727	60.582038	83.784023	46.594075	115.999132	-16.215977	465,621,100	0.056321	20	42.45972	59.476656	0.30896	60.094575	58.858737	0.631252	59.391871	60.654376	58.129366	60.582038	58.447573	59.514805	59.458785	59.198412	58.904736	59.752461	60.012834	60.078304	59.766672	59.514805	59.262939	58.904349	58.447573	60.582038	0	-0.029233	32,522,600	0
MSFT	2017-04-24T00:00:00	61.33588	61.453961	60.945321	61.290471	29,770,000	59.631063	59.59246	59.445955	59.012785	58.40737	57.805382	54.752569	59.907693	59.86207	59.787398	59.554559	59.467362	58.90888	58.270793	57.590897	55.000616	59.845497	59.685386	59.620819	59.287946	58.957961	58.595842	56.680982	60.359361	60.167217	59.911336	59.602925	59.743543	59.772156	59.833665	60.348616	0.341478	0.237996	24.899157	30.516398	9.996927	60.177844	59.846313	58.395128	57.716206	70.797886	58.901727	61.453961	95.373452	74.163339	255.836124	-4.626548	495,391,100	0.11708	21	42.48053	59.59246	0.502281	60.597023	58.587898	0.664338	59.577015	60.905691	58.24834	61.453961	58.447573	59.950767	60.112763	59.643488	58.977417	60.778834	61.248108	60.744453	60.305521	59.950767	59.596013	59.09094	58.447573	61.453961	0	0.023479	29,770,000	0
MSFT	2017-04-25T00:00:00	61.690117	61.799113	61.399469	61.671954	30,242,700	59.848141	59.720527	59.554585	59.090999	58.479976	57.870761	54.827973	60.264178	60.194442	60.080124	59.748701	59.638343	59.017948	58.360776	57.67207	55.067178	60.21987	59.885162	59.793447	59.392939	59.044349	58.672768	56.750012	61.250479	60.939855	60.567988	59.895899	59.865526	59.855548	59.889664	60.389937	0.467967	0.28399	27.045619	32.687378	9.503597	60.368577	60.018889	58.494902	57.716206	72.031763	58.901727	61.799113	96.238138	91.798538	246.265904	-3.761862	525,633,800	0.11436	22	42.502019	59.720527	0.674755	61.070037	58.371018	0.663041	59.778263	61.104345	58.452181	61.799113	58.720057	60.259585	61.245054	61.036148	60.736415	61.544787	61.753693	61.072455	60.622913	60.259585	59.896256	59.378975	58.720057	61.799113	0	0.068431	30,242,700	0
MSFT	2017-04-26T00:00:00	61.608395	62.044363	61.417657	61.835464	26,190,800	60.061586	59.835879	59.686104	59.154579	58.544993	57.942816	54.901677	60.533021	60.451524	60.315243	59.917764	59.789885	59.119534	58.446239	57.750017	55.132265	60.539917	60.064959	59.951433	59.49166	59.126676	58.74678	56.817479	61.912044	61.599413	61.175604	60.258557	60.022334	59.963545	59.961304	60.437021	0.555216	0.338235	29.23994	33.119747	8.866133	60.491202	60.141514	58.643865	57.716206	73.210686	58.901727	62.044363	86.12729	92.579627	208.702808	-13.87271	499,443,000	0.059979	21	42.520511	59.835879	0.78716	61.4102	58.261559	0.648768	59.952561	61.250097	58.655025	62.044363	58.901727	60.473045	61.629566	61.46002	61.229922	61.859663	62.02921	61.302701	60.843876	60.473045	60.102214	59.574251	58.901727	62.044363	1	0.006523	0	26,190,800
MSFT	2017-04-27T00:00:00	62.008018	62.107929	61.381313	61.89903	34,971,000	60.337701	59.963038	59.803817	59.221791	58.617745	58.028437	54.974615	60.828021	60.734523	60.57567	60.107787	59.960511	59.232808	58.53997	57.834334	55.200681	60.893814	60.27183	60.130042	59.60356	59.217808	58.827279	56.888189	62.31115	62.096472	61.721804	60.673843	60.213719	60.096416	60.050355	60.490787	0.649125	0.400413	31.329265	31.236328	8.180963	60.522985	60.173297	58.754124	57.716206	74.612301	58.901727	62.107929	96.883823	93.083084	189.105754	-3.116177	534,414,000	0.08776	22	42.545662	59.963038	0.918521	61.80008	58.125996	0.663041	60.148319	61.474401	58.822237	62.107929	58.901727	60.504828	61.690138	61.335914	61.063432	61.96262	62.316845	61.351266	60.88316	60.504828	60.126496	59.587854	58.901727	62.107929	0	0.053559	34,971,000	0
MSFT	2017-04-28T00:00:00	62.180592	62.79822	61.481222	62.58932	39,548,800	60.656506	60.087925	59.934245	59.293182	58.69304	58.115332	55.04708	61.098535	60.997445	60.822581	60.296224	60.131286	59.348407	58.635776	57.920399	55.270132	61.228885	60.483025	60.31287	59.719591	59.311567	58.9095	56.95989	62.494859	62.406544	62.187823	61.106638	60.432119	60.250623	60.155563	60.551122	0.72907	0.466145	33.764707	34.01213	7.108663	60.86813	60.622896	58.75185	57.716206	76.226317	58.901727	62.79822	84.149126	89.053413	190.612838	-15.850874	573,962,800	0.084149	23	42.574279	60.087925	1.040168	62.168261	58.007589	0.723377	60.341869	61.788622	58.895115	62.79822	58.901727	60.849973	61.83242	61.556911	61.105803	62.283528	62.559037	61.878647	61.30976	60.849973	60.390187	59.735576	58.901727	62.79822	0	0.093507	0	39,548,800
MSFT	2017-05-01T00:00:00	63.043446	63.170604	62.216911	62.380401	31,954,400	61.013456	60.249143	60.095191	59.382011	58.772977	58.202098	55.122835	61.487517	61.369445	61.164252	60.545971	60.355299	59.493311	58.751767	58.021845	55.347479	61.662874	60.764503	60.55204	59.866661	59.426052	59.007087	57.039456	62.804813	62.745292	62.681534	61.587175	60.687765	60.434338	60.282585	60.620578	0.852227	0.543361	36.244683	34.357665	6.42673	61.054322	60.809088	58.75185	57.716206	81.803272	58.901727	63.170604	97.021275	92.684741	212.039616	-2.978725	605,917,200	0.127663	24	42.598355	60.249143	1.229035	62.707214	57.791073	0.764249	60.599162	62.127659	59.070665	63.170604	58.901727	61.036165	62.153344	61.508469	60.836347	62.825467	63.470342	62.163149	61.539893	61.036165	60.532438	59.815267	58.901727	63.170604	0	0.127194	31,954,400	0
MSFT	2017-05-02T00:00:00	62.943554	63.315944	62.789142	63.315944	23,906,100	61.368593	60.419446	60.247782	59.467026	58.858565	58.290304	55.198268	61.778724	61.655647	61.437991	60.763933	60.554395	59.628615	58.862078	58.119305	55.423062	62.0138	61.021114	60.771144	60.006329	59.535804	59.100977	57.117274	63.098153	63.020455	63.069463	62.068854	60.96101	60.636279	60.426196	60.697632	0.931038	0.620897	38.628228	34.004969	6.091846	61.240526	60.881758	58.75185	57.716206	81.006429	58.938041	63.315944	91.493879	90.888094	190.490425	-8.506121	582,011,100	0.107342	23	42.616243	60.419446	1.354785	63.129015	57.709877	0.752571	60.822437	62.327579	59.317296	63.315944	58.901727	61.108835	62.81032	62.450037	61.856627	63.403729	63.764013	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	1	0.055361	0	23,906,100
MSFT	2017-05-03T00:00:00	62.743725	63.016204	62.40766	63.016204	28,928,000	61.735537	60.571582	60.385477	59.550406	58.940404	58.363691	55.271543	61.971725	61.853479	61.638873	60.943914	60.722805	59.750776	58.964226	58.210877	55.495904	62.263824	61.242474	60.96314	60.134827	59.638045	59.189163	57.192353	63.226019	63.163302	63.277387	62.505943	61.234056	60.844747	60.58023	60.780374	0.966233	0.689964	39.726671	31.934837	9.537247	61.381318	61.018	58.75185	57.716206	81.402873	58.938041	63.315944	86.929386	91.814847	144.785535	-13.070614	553,083,100	0.091326	22	42.637633	60.571582	1.438138	63.447859	57.695306	0.770087	61.005417	62.545591	59.465243	63.315944	58.901727	61.108835	63.016213	62.716483	62.489411	63.243284	63.543015	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	1	-0.006332	0	28,928,000
MSFT	2017-05-04T00:00:00	62.498489	62.743728	62.344084	62.698311	21,749,400	62.036177	60.719177	60.506823	59.631242	59.021021	58.437876	55.347469	62.077077	61.970754	61.771122	61.085239	60.859396	59.858529	59.057233	58.29578	55.565582	62.402543	61.425989	61.125679	60.250438	59.731679	59.271041	57.264263	63.100981	63.102687	63.287812	62.859603	61.493834	61.0499	60.737933	60.866795	0.963234	0.744618	40.567929	30.616643	9.800224	62.130632	61.108835	58.75185	57.716206	81.536108	58.938041	63.315944	81.327721	86.583662	115.661906	-18.672279	531,333,700	0.113643	21	42.65349	60.719177	1.478321	63.67582	57.762534	0.739595	61.147614	62.626804	59.668424	63.315944	58.901727	61.108835	62.722529	62.428855	62.113986	63.037399	63.331073	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	1	-0.059049	0	21,749,400
MSFT	2017-05-05T00:00:00	62.671055	62.698302	62.207832	62.580229	19,128,800	62.272327	60.86768	60.626351	59.710807	59.104299	58.505119	55.411692	62.195873	62.098081	61.909573	61.229404	60.998755	59.968824	59.152334	58.38242	55.636283	62.517975	61.611882	61.292159	60.369646	59.827732	59.354866	57.337135	62.896078	62.977444	63.227244	63.136252	61.742515	61.252138	60.89781	60.956541	0.963673	0.788429	40.957972	29.032746	10.73037	62.348628	61.108835	58.75185	57.752309	80.449876	58.938041	63.315944	85.269459	84.508855	101.32756	-14.730541	550,462,500	0.153535	22	42.667536	60.86768	1.519268	63.906216	57.829144	0.739594	61.292704	62.771891	59.813517	63.315944	58.901727	61.108835	62.528767	62.313806	62.129123	62.71345	62.928411	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	0	-0.003827	19,128,800	0
MSFT	2017-05-08T00:00:00	62.616581	62.716492	62.144273	62.643828	18,566,100	62.400397	61.01573	60.738251	59.789282	59.189259	58.570012	55.476133	62.280015	62.192354	62.018344	61.355511	61.123203	60.072658	59.243498	58.466264	55.705738	62.580567	61.778444	61.445254	60.483598	59.920161	59.436281	57.408825	62.719438	62.81815	63.120739	63.321643	61.974845	61.448113	61.056669	61.048481	0.948689	0.820481	41.134146	27.260833	10.753382	62.348628	61.108835	58.969843	57.964475	80.870211	58.938041	63.315944	84.025167	83.540782	86.858311	-15.974833	531,896,400	0.178993	21	42.681113	61.01573	1.539078	64.093885	57.937575	0.744784	61.418787	62.908356	59.929219	63.315944	58.901727	61.108835	62.52573	62.353157	62.03526	62.843627	63.0162	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	1	-0.056592	0	18,566,100
MSFT	2017-05-09T00:00:00	62.707367	62.925351	62.380387	62.543877	22,858,400	62.502122	61.175131	60.865045	59.876658	59.270132	58.628501	55.537597	62.365485	62.285993	62.124347	61.478407	61.245062	60.17598	59.334653	58.550247	55.775406	62.636379	61.939552	61.596724	60.598033	60.012742	59.518209	57.480778	62.651614	62.716831	63.009177	63.43223	62.191789	61.637242	61.214048	61.142069	0.933381	0.843061	41.537625	27.912624	10.119918	62.348628	61.108835	59.065207	58.100461	86.364376	59.165108	63.315944	85.338453	84.877693	83.894335	-14.661547	554,754,800	0.195907	22	42.697879	61.175131	1.54103	64.257192	58.093071	0.727916	61.541509	62.997342	60.085677	63.315944	58.901727	61.108835	62.492449	62.268406	61.92023	62.840624	63.064667	62.274189	61.629713	61.108835	60.587958	59.846369	58.901727	63.315944	0	-0.001424	22,858,400	0
MSFT	2017-05-10T00:00:00	62.952637	63.179706	62.598409	62.661989	17,977,800	62.636546	61.349066	60.995111	59.97348	59.351627	58.69215	55.599574	62.482915	62.407201	62.251776	61.612428	61.376413	60.284868	59.429863	58.637423	55.846822	62.718291	62.108838	61.757308	60.71866	60.10965	59.603835	57.554559	62.731946	62.733225	62.937005	63.499118	62.398537	61.822216	61.371272	61.237296	0.930316	0.860512	42.186847	28.916811	9.478514	62.398583	61.108835	59.065207	58.136578	85.876569	59.446692	63.315944	90.610409	86.658009	82.058224	-9.389591	572,732,600	0.17918	23	42.711208	61.349066	1.53522	64.419507	58.278625	0.723375	61.675902	63.122652	60.229152	63.315944	58.938041	61.126992	62.671035	62.416719	62.126071	62.961683	63.215999	62.282759	61.643585	61.126992	60.6104	59.874912	58.938041	63.315944	0	0.045752	17,977,800	0
MSFT	2017-05-11T00:00:00	62.180592	62.42583	61.871781	62.089765	28,789,400	62.653804	61.495752	61.100471	60.037423	59.416088	58.748982	55.657557	62.422451	62.365999	62.240825	61.664079	61.438273	60.35921	59.50225	58.707584	55.909844	62.63539	62.188031	61.848499	60.805213	60.184097	59.672913	57.620042	62.628773	62.637755	62.775403	63.472543	62.57358	61.987722	61.518375	61.330157	0.855725	0.859554	40.833547	25.660176	15.982212	62.593862	61.108835	59.117434	58.213323	69.58201	60.945321	63.315944	52.107426	76.018763	35.060393	-47.892574	543,943,200	0.195092	22	42.731702	61.495752	1.462208	64.420168	58.571336	0.719483	61.723968	63.162934	60.285002	63.315944	58.938041	61.126992	62.910251	62.640796	62.328954	63.222092	63.491547	62.282759	61.643585	61.126992	60.6104	59.874912	58.938041	63.315944	1	-0.014141	28,789,400	0
MSFT	2017-05-12T00:00:00	62.107933	62.31684	61.799122	62.31684	18,714,100	62.646538	61.651522	61.196749	60.116807	59.477654	58.807615	55.717717	62.359547	62.319078	62.22038	61.70443	61.489786	60.427788	59.570821	58.774918	55.971517	62.536141	62.246334	61.925996	60.886409	60.254935	59.739427	57.684225	62.40497	62.449671	62.56991	63.370851	62.71865	62.134749	61.65459	61.419899	0.781737	0.843991	39.407871	24.251329	15.87527	62.557533	61.108835	59.190089	58.376249	60.095453	61.381313	63.315944	37.558607	60.092147	23.37497	-62.441393	525,229,100	0.237202	21	42.744952	61.651522	1.34255	64.336622	58.966422	0.67472	61.760536	63.109976	60.411097	63.315944	58.938041	61.126992	62.159401	61.892972	61.605352	62.447021	62.71345	62.282759	61.643585	61.126992	60.6104	59.874912	58.938041	63.315944	1	-0.065279	0	18,714,100
MSFT	2017-05-15T00:00:00	62.153336	62.198752	61.372218	61.889935	31,530,300	62.557527	61.785492	61.296658	60.192738	59.532723	58.854785	55.778014	62.318305	62.288943	62.210065	61.745239	61.540828	60.495456	59.638782	58.841817	56.033027	62.446468	62.294126	61.999579	60.966273	60.325347	59.805679	57.748261	62.164579	62.24995	62.373743	63.220543	62.838613	62.26586	61.78046	61.506543	0.718482	0.818889	37.148626	22.159539	18.961004	62.275962	61.108835	59.190089	58.457502	56.5893	61.372218	63.315944	40.186631	43.284221	8.733834	-59.813369	556,759,400	0.253589	22	42.767286	61.785492	1.243878	64.273247	59.297736	0.70067	61.797946	63.199285	60.396606	63.315944	58.938041	61.126992	62.074632	61.832424	61.556914	62.350141	62.592349	62.282759	61.643585	61.126992	60.6104	59.874912	58.938041	63.315944	0	-0.008676	31,530,300	0
MSFT	2017-05-16T00:00:00	63.404808	63.432211	62.262955	62.326899	34,956,000	62.603652	61.986123	61.452077	60.293336	59.586302	58.915193	55.842475	62.535605	62.491827	62.393872	61.896109	61.684211	60.609549	59.737888	58.932174	56.106378	62.600519	62.448347	62.161745	61.092237	60.427244	59.895779	57.824149	62.391396	62.410048	62.452296	63.137304	62.971312	62.404631	61.910287	61.595023	0.760568	0.807225	36.711524	31.495051	16.578279	62.402214	61.166969	59.25821	58.457502	69.173274	61.372218	63.432211	98.669736	58.804991	53.061251	-1.330264	591,715,400	0.310415	23	42.793582	61.986123	1.158189	64.3025	59.669746	0.747253	61.95098	63.445487	60.456473	63.432211	58.938041	61.185126	61.908102	61.617451	61.081567	62.443986	62.734636	62.371587	61.715438	61.185126	60.654814	59.899793	58.938041	63.432211	0	0.039764	34,956,000	0
MSFT	2017-05-17T00:00:00	61.6418	63.121637	61.596123	62.929807	30,548,800	62.49346	62.114499	61.538792	60.356313	59.624199	58.95797	55.898566	62.356844	62.337277	62.278169	61.87299	61.680949	60.650029	59.787991	58.98583	56.161457	62.425637	62.415554	62.176339	61.145118	60.481336	59.949771	57.881854	62.350846	62.333862	62.364195	62.974248	63.061781	62.517546	62.02449	61.677908	0.644236	0.774627	35.107692	26.435427	19.837841	62.402214	61.166969	59.369474	58.457502	46.972432	61.372218	63.432211	13.086562	50.647643	3.085801	-86.913438	561,166,600	0.28795	22	42.814546	62.114499	0.940234	63.994966	60.234031	0.824544	61.921534	63.570622	60.272446	63.432211	59.165108	61.29866	63.033325	62.634438	61.864069	63.803695	64.202581	62.425175	61.802178	61.29866	60.795142	60.078268	59.165108	63.432211	1	-0.01902	0	30,548,800
MSFT	2017-05-18T00:00:00	61.851875	62.235536	61.331191	61.568698	25,201,300	62.428798	62.232488	61.642992	60.412773	59.670674	59.002757	55.955708	62.255851	62.249022	62.212585	61.871071	61.694097	60.69716	59.842303	59.042583	56.218078	62.308985	62.390542	62.200422	61.203767	60.53996	60.007076	57.941091	62.180518	62.181569	62.201754	62.785693	63.121035	62.611114	62.126692	61.756259	0.562508	0.732203	33.194675	24.330742	20.590821	62.381701	61.185126	59.41716	58.457502	47.299214	61.331191	63.432211	24.782457	45.512919	-17.147465	-75.217543	586,367,900	0.286055	23	42.831999	62.232488	0.714889	63.662266	60.802709	0.795069	61.9149	63.505038	60.324762	63.432211	59.446692	61.439452	62.119853	61.11807	60.594339	62.643584	63.645367	62.491629	61.909743	61.439452	60.96916	60.299593	59.446692	63.432211	0	0.030816	25,201,300	0
MSFT	2017-05-19T00:00:00	61.833626	62.20815	61.596118	61.660062	26,961,100	62.345055	62.308691	61.756635	60.473591	59.729786	59.050161	56.01102	62.171406	62.173496	62.154284	61.867667	61.70483	60.741728	59.894707	59.097851	56.273954	62.200772	62.352555	62.215086	61.259487	60.596879	60.063133	57.999578	61.903883	61.969854	61.999055	62.586144	63.152203	62.687156	62.21768	61.830199	0.490611	0.683885	31.418301	22.996348	19.461539	62.381701	61.185126	59.41716	58.457502	38.458039	61.331191	63.432211	23.913855	20.594292	-18.031587	-76.086145	559,406,800	0.246687	22	42.850616	62.308691	0.564547	63.437786	61.179596	0.76807	61.90716	63.4433	60.371019	63.432211	60.945321	62.188766	61.806201	61.376865	60.901855	62.281211	62.710546	62.845305	62.482219	62.188766	61.895313	61.477516	60.945321	63.432211	1	-0.026729	26,961,100	0
MSFT	2017-05-22T00:00:00	62.527882	62.573559	61.660076	62.016334	16,237,600	62.336185	62.368291	61.878793	60.544661	59.803091	59.104146	56.067933	62.242701	62.237929	62.21176	61.927686	61.768141	60.811773	59.964001	59.165773	56.336183	62.234013	62.373431	62.274413	61.340047	60.670513	60.131998	58.064422	61.901943	61.987625	61.998796	62.440067	63.179511	62.760368	62.305962	61.902886	0.484072	0.643922	30.270958	24.373986	17.88492	62.381701	61.185126	59.41716	58.457502	46.438312	61.331191	63.432211	56.957597	35.21797	-2.862529	-43.042403	575,644,400	0.250476	23	42.862221	62.368291	0.517392	63.403076	61.333507	0.79569	61.966276	63.557657	60.374896	63.432211	61.331191	62.381701	61.879298	61.550446	61.267267	62.162478	62.49133	62.936371	62.629622	62.381701	62.133781	61.780809	61.331191	63.432211	0	0.024204	16,237,600	0
MSFT	2017-05-23T00:00:00	62.737968	62.801912	62.463921	62.774509	15,425,800	62.339246	62.420684	62.012624	60.62393	59.873057	59.16285	56.123356	62.341754	62.328846	62.292715	62.001348	61.842744	60.88731	60.037	59.236509	56.399882	62.307065	62.408638	62.340503	61.42606	60.747747	60.203955	58.130791	62.206769	62.15374	62.138873	62.354395	63.20704	62.835616	62.393943	61.975294	0.490191	0.613176	29.502284	25.724517	17.325641	62.381701	61.185126	59.41716	58.457502	49.950763	61.331191	63.432211	66.956871	49.276108	16.310143	-33.043129	591,070,200	0.249609	24	42.87335	62.420684	0.497787	63.416257	61.42511	0.776365	62.039771	63.592501	60.48704	63.432211	61.331191	62.381701	62.253839	61.934119	61.340356	62.847601	63.167321	62.936371	62.629622	62.381701	62.133781	61.780809	61.331191	63.432211	0	0.067631	0	15,425,800
MSFT	2017-05-24T00:00:00	62.820171	62.920655	62.527857	62.911525	14,593,900	62.325999	62.481273	62.16246	60.710291	59.944601	59.223189	56.178744	62.437438	62.418178	62.373862	62.075787	61.91793	60.963108	60.110241	59.307473	56.463765	62.394506	62.446684	62.402622	61.512187	60.825303	60.276378	58.197425	62.600586	62.460947	62.341409	62.341909	63.233762	62.913285	62.482434	62.047738	0.495957	0.589732	28.942293	25.894211	16.673102	62.381701	61.185126	59.41716	58.457502	52.830436	61.331191	63.432211	70.869394	64.927954	19.359056	-29.130606	605,664,100	0.289944	25	42.883911	62.481273	0.466476	63.414225	61.548321	0.775876	62.114095	63.665847	60.562342	63.432211	61.331191	62.381701	62.667934	62.533956	62.329943	62.871947	63.005925	62.936371	62.629622	62.381701	62.133781	61.780809	61.331191	63.432211	0	0.104422	0	14,593,900
MSFT	2017-05-25T00:00:00	63.596642	63.834142	62.94807	63.002877	21,854,100	62.467604	62.560704	62.326642	60.806007	60.029026	59.298153	56.237391	62.669278	62.632444	62.561982	62.214046	62.047062	61.066384	60.201989	59.392407	56.534739	62.625532	62.55291	62.512944	61.625377	60.921409	60.362981	58.271235	63.128968	62.928119	62.667086	62.437784	63.278055	63.005624	62.579711	62.123174	0.556763	0.583138	29.43732	31.97864	15.09284	62.582666	61.499625	59.351311	58.601952	57.361752	61.331191	63.834142	90.511186	76.112484	56.98397	-9.488814	627,518,200	0.266627	26	42.900321	62.560704	0.514438	63.589581	61.531827	0.813269	62.255289	63.881828	60.628751	63.834142	61.331191	62.582666	62.756228	62.591801	62.36343	62.984598	63.149026	63.243445	62.878015	62.582666	62.287318	61.866822	61.331191	63.834142	0	0.135357	21,854,100	0
MSFT	2017-05-26T00:00:00	63.907219	64.144726	63.505285	63.761065	19,827,900	62.647533	62.647035	62.470548	60.909931	60.118675	59.372252	56.298392	62.916867	62.864221	62.768942	62.367971	62.190151	61.177789	60.299495	59.481809	56.608097	62.88728	62.68115	62.634527	61.746993	61.023467	60.454249	58.347552	63.657128	63.461007	63.124819	62.629568	63.346691	63.114445	62.68734	62.202466	0.622834	0.591077	30.182275	32.982085	14.18009	62.737959	61.795709	59.328605	58.633549	59.863401	61.331191	64.144726	91.558403	84.312994	77.992738	-8.441597	647,346,100	0.28345	27	42.915409	62.647035	0.587046	63.821128	61.472942	0.818071	62.412616	64.048757	60.776475	64.144726	61.331191	62.737959	63.459618	63.085094	62.573546	63.971166	64.34569	63.480732	63.069956	62.737959	62.405961	61.933287	61.331191	64.144726	0	0.161129	19,827,900	0
MSFT	2017-05-30T00:00:00	64.318298	64.318298	63.733663	63.751937	17,072,800	62.864029	62.710778	62.589845	61.0179	60.205138	59.452988	56.360202	63.197153	63.128599	63.007304	62.545273	62.353855	61.300947	60.405253	59.577581	56.684816	63.191055	62.840317	62.776662	61.880654	61.133983	60.552191	58.427352	64.193514	63.989057	63.659508	62.909484	63.441747	63.245379	62.807469	62.286786	0.700293	0.612921	31.029206	32.797014	13.383181	62.824745	62.63181	59.576117	58.828621	61.7366	61.331191	64.318298	100	94.023196	95.450708	-0	664,418,900	0.27874	28	42.928638	62.710778	0.692158	64.095093	61.326463	0.820904	62.59411	64.235918	60.952301	64.318298	61.331191	62.824745	63.85241	63.560094	63.212968	64.199535	64.491852	63.613341	63.177223	62.824745	62.472266	61.970432	61.331191	64.318298	0	0.182359	17,072,800	0
MSFT	2017-05-31T00:00:00	63.797611	64.619747	63.770208	64.427916	30,436,400	62.903309	62.753481	62.674145	61.114365	60.285381	59.528518	56.421012	63.317245	63.250237	63.12889	62.659122	62.464913	61.398855	60.494525	59.661146	56.75559	63.360798	62.943825	62.869567	61.989663	61.228522	60.638223	58.501356	64.406866	64.266998	64.03689	63.194726	63.539018	63.382518	62.931918	62.3735	0.711464	0.632629	32.077697	33.014202	12.301335	62.975469	62.975469	60.012078	59.264583	55.918621	61.331191	64.619747	75.000104	88.852835	93.807209	-24.999896	633,982,500	0.23452	27	42.951608	62.753481	0.732448	64.218376	61.288585	0.840065	62.708729	64.388858	61.0286	64.619747	61.331191	62.975469	64.12342	63.928542	63.538785	64.513177	64.708055	63.843648	63.363518	62.975469	62.587419	62.034942	61.331191	64.619747	1	0.099599	0	30,436,400
MSFT	2017-06-01T00:00:00	64.035118	64.500996	63.441353	64.163005	21,603,600	63.142641	62.81805	62.771214	61.228659	60.360124	59.601548	56.482208	63.460819	63.392943	63.26831	62.784213	62.585698	61.502238	60.587699	59.747759	56.828023	63.566581	63.065886	62.974257	62.104202	61.327199	60.727462	58.577118	64.41658	64.377431	64.274646	63.478603	63.639328	63.525383	63.062657	62.463225	0.731055	0.652314	32.330906	29.780507	14.136221	63.107933	62.975469	60.193733	59.482302	64.041501	61.331191	64.619747	82.222327	85.74081	88.886781	-17.777673	655,586,100	0.237388	28	42.968067	62.81805	0.786472	64.390995	61.245106	0.838549	62.835052	64.51215	61.157953	64.619747	61.331191	62.975469	64.062522	63.505297	63.212983	64.354836	64.912061	63.843648	63.363518	62.975469	62.587419	62.034942	61.331191	64.619747	0	0.12834	0	21,603,600
MSFT	2017-06-02T00:00:00	65.551491	65.642838	64.162994	64.345694	34,770,300	63.512603	62.9707	62.912953	61.358385	60.452178	59.691547	56.55242	63.878954	63.785406	63.619568	63.035784	62.813836	61.661032	60.718325	59.862685	56.914824	64.004554	63.326214	63.188124	62.273725	61.463814	60.845283	58.66736	64.758561	64.714599	64.67173	63.852123	63.781494	63.695241	63.212883	62.561365	0.859037	0.693659	33.511482	35.470332	12.185957	63.651457	63.487014	60.316358	59.902853	71.395342	61.331191	65.642838	97.881393	85.034608	157.615619	-2.118607	690,356,400	0.30661	29	42.996405	62.9707	0.9909	64.9525	60.988901	0.916407	63.09376	64.926573	61.260947	65.642838	61.331191	63.487014	63.992489	63.483982	62.932846	64.543625	65.052132	64.625289	63.995789	63.487014	62.97824	62.253883	61.331191	65.642838	0	0.152273	34,770,300	0
MSFT	2017-06-05T00:00:00	66.026497	66.583722	65.597159	65.74332	33,316,800	63.93189	63.138473	63.066789	61.500517	60.551051	59.786477	56.624469	64.308462	64.192877	63.989865	63.307667	63.060964	61.832227	60.858014	59.98474	57.005487	64.461625	63.617242	63.427628	62.456788	61.610507	60.970728	58.76163	65.409295	65.272642	65.219624	64.316827	63.967375	63.892482	63.383202	62.668687	0.98741	0.752409	35.171379	40.319224	11.124747	64.523821	63.957456	60.348141	59.946232	72.844981	61.331191	66.583722	89.39131	89.831677	198.488155	-10.60869	723,673,200	0.253263	30	43.024063	63.138473	1.199581	65.537636	60.73931	0.931099	63.373068	65.235267	61.51087	66.583722	61.331191	63.957456	65.119107	64.595377	63.639264	66.075221	66.598951	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	0	0.171974	33,316,800	0
MSFT	2017-06-06T00:00:00	66.245743	66.337097	66.017372	66.044783	31,511,100	64.303676	63.319931	63.194881	61.645036	60.652968	59.878453	56.697436	64.695918	64.566126	64.336923	63.574764	63.305947	62.005306	60.999796	60.108721	57.09743	64.882326	63.913173	63.672163	62.642875	61.760367	61.098634	58.857364	66.151886	65.895765	65.791311	64.835497	64.189523	64.112355	63.570897	62.784812	1.094225	0.820772	36.712713	39.181068	10.810711	64.555789	63.957456	60.745513	60.291378	69.079932	61.331191	66.583722	93.56541	93.612704	181.927894	-6.43459	755,184,300	0.249505	31	43.05041	63.319931	1.377739	66.075409	60.564452	0.862588	63.646656	65.371833	61.92148	66.583722	61.331191	63.957456	66.069126	65.55453	65.082563	66.541093	67.055688	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	0	0.187959	31,511,100	0
MSFT	2017-06-07T00:00:00	66.126991	66.474112	65.725057	66.355362	22,301,800	64.642578	63.490912	63.322218	61.785	60.75209	59.974478	56.769718	64.982133	64.849919	64.612318	63.806785	63.52295	62.166941	61.134722	60.227894	57.187276	65.213838	64.180512	63.89771	62.818638	61.90442	61.222367	58.95119	66.615361	66.368211	66.223897	65.352942	64.434041	64.343874	63.770209	62.908352	1.155968	0.887811	37.554248	36.57606	12.686548	64.765896	63.957456	60.931705	60.47757	88.661659	61.331191	66.583722	91.304566	91.420429	157.28955	-8.695434	732,882,500	0.243831	30	43.068925	63.490912	1.504114	66.499139	60.482685	0.786901	63.882879	65.45668	62.309078	66.583722	61.331191	63.957456	66.200071	66.063044	65.880346	66.382769	66.519795	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	1	0.100685	0	22,301,800
MSFT	2017-06-08T00:00:00	65.725044	66.245729	65.31398	66.236599	24,588,300	64.933065	63.629532	63.441471	61.913474	60.847427	60.065671	56.839767	65.130715	65.009033	64.783507	63.981172	63.692342	62.306474	61.25552	60.336749	57.272229	65.41065	64.393286	64.082542	62.97315	62.035287	61.33624	59.040298	66.602773	66.519736	66.437679	65.790654	64.680393	64.573236	63.97288	63.03632	1.159106	0.94207	37.552133	33.584856	15.257092	65.012537	63.957456	61.061142	60.55024	82.317131	61.596118	66.583722	82.783767	89.217914	125.257081	-17.216233	708,294,200	0.226965	29	43.088949	63.629532	1.577842	66.785215	60.473849	0.788858	64.058323	65.636039	62.480607	66.583722	61.331191	63.957456	66.10872	65.743328	65.359665	66.492383	66.857775	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	1	0.025564	0	24,588,300
MSFT	2017-06-09T00:00:00	64.236084	65.843815	62.655756	65.807275	49,187,400	64.99701	63.732307	63.510975	62.008899	60.924486	60.143509	56.901385	64.951789	64.868497	64.699288	64.004346	63.734168	62.382145	61.333956	60.413963	57.341521	65.283926	64.451053	64.143667	63.064233	62.124463	61.418822	59.113893	65.873951	66.034936	66.224663	66.009738	64.880278	64.769901	64.159801	63.161649	1.029577	0.959572	35.526338	25.807842	31.031994	64.619739	63.957456	61.199659	60.55024	66.09547	61.660076	66.583722	52.319119	75.469151	32.793392	-47.680881	659,106,800	0.210916	28	43.126271	63.732307	1.5451	66.822506	60.642108	0.97286	64.075253	66.020972	62.129533	66.583722	61.331191	63.957456	65.761584	65.27744	64.829836	66.209189	66.693333	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	1	-0.038793	0	49,187,400
MSFT	2017-06-12T00:00:00	63.74279	63.888951	62.235543	63.258646	47,761,700	64.980567	63.81405	63.553844	62.090098	60.991819	60.216685	56.960267	64.709989	64.663823	64.552134	63.980568	63.734831	62.435504	61.397346	60.479881	57.405215	65.055886	64.452051	64.161499	63.132228	62.198629	61.490095	59.181967	64.788563	65.151939	65.669939	66.009507	65.01945	64.925901	64.325364	63.281698	0.87701	0.943059	33.999836	22.315743	29.675223	64.409632	63.957456	61.619734	60.55024	58.364618	62.235543	66.583722	34.663874	56.58892	-25.683016	-65.336126	611,345,100	0.264727	27	43.161542	63.81405	1.497141	66.808332	60.819767	1.050507	64.04359	66.144603	61.942576	66.583722	61.331191	63.957456	64.245218	62.646622	61.05716	65.834681	67.433277	65.344124	64.577255	63.957456	63.337658	62.455232	61.331191	66.583722	1	-0.093625	47,761,700	0

Subsets and Splits

No community queries yet

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