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	2019-01-17T00:00:00	99.640205	100.119059	98.363248	98.588591	28,393,000	97.275956	95.574598	96.418517	98.699779	99.753556	100.965072	97.271415	97.570694	97.443101	97.256153	97.116883	97.229832	98.217734	98.734307	98.69122	95.707331	97.826856	96.477097	96.304024	97.582917	98.39401	99.351003	99.401753	98.968062	98.680815	98.755646	97.651036	94.399075	95.356388	95.761837	99.893501	-0.008894	-0.703836	14.029943	23.960298	20.329767	97.466564	96.349224	100.954699	100.950153	62.797839	91.264852	100.119059	94.591794	95.102032	74.845964	-5.408206	1,333,111,100	0.044278	80	56.028014	95.574598	2.658205	100.891008	90.258187	2.358755	97.09855	101.81606	92.38104	100.353792	88.222705	94.288248	99.089369	98.407071	97.868746	99.627695	100.309993	97.490855	95.719717	94.288248	92.85678	90.818757	88.222705	100.353792	0	0.077847	28,393,000	0
MSFT	2019-01-18T00:00:00	101.133133	101.311534	99.443047	100.898398	37,427,600	97.818663	95.763326	96.367063	98.712219	99.660881	100.962972	97.348994	98.283182	98.114016	97.852612	97.481997	97.530086	98.332063	98.797434	98.739574	95.761319	98.528161	97.006482	96.666686	97.678342	98.430315	99.35433	99.440178	100.316177	99.807851	99.579063	98.48215	94.756376	95.468	95.794819	99.756961	0.30104	-0.502861	14.066542	25.913541	19.333557	98.194241	96.349224	100.954699	100.950153	68.208953	91.264852	101.311534	98.224282	94.630357	92.939401	-1.775718	1,370,538,700	0.094817	81	56.070997	95.763326	2.913285	101.589896	89.936755	2.298394	97.482796	102.079585	92.886008	101.311534	88.222705	94.767119	99.374171	98.629282	97.618359	100.385094	101.129982	98.22257	96.311601	94.767119	93.222637	91.023714	88.222705	101.311534	0	0.113975	37,427,600	0
MSFT	2019-01-22T00:00:00	99.227097	100.560389	98.457167	100.231761	32,371,300	98.158561	95.959096	96.225472	98.682612	99.548525	100.930592	97.416811	98.471965	98.316394	98.064071	97.640642	97.660625	98.367163	98.808741	98.749228	95.795805	98.78424	97.336364	96.886689	97.698534	98.418899	99.319957	99.458865	100.781415	100.445656	100.105919	99.217423	95.156456	95.591325	95.843403	99.631669	0.388386	-0.324611	13.626232	24.092672	20.563826	98.194241	96.161444	100.954699	100.950153	59.809122	91.264852	101.311534	79.252481	90.689519	68.179821	-20.747519	1,338,167,400	0.089561	80	56.106538	95.959096	3.011248	101.981591	89.936601	2.35473	97.64892	102.358379	92.939461	101.311534	88.222705	94.767119	100.629238	99.946942	98.760751	101.815429	102.497725	98.22257	96.311601	94.767119	93.222637	91.023714	88.222705	101.311534	1	0.044294	0	32,371,300
MSFT	2019-01-23T00:00:00	100.194183	100.504035	98.907834	99.640213	25,874,300	98.525687	96.357206	96.251012	98.593068	99.448814	100.901713	97.499432	98.816409	98.65781	98.39178	97.872782	97.855514	98.438811	98.8452	98.777841	95.83957	99.154353	97.739706	97.191974	97.757811	98.43589	99.305374	99.486501	100.86766	100.734398	100.532142	99.845662	95.618707	95.740725	95.914323	99.520325	0.52954	-0.153781	13.217373	23.052141	19.675702	98.194241	95.40558	100.954699	100.950153	62.981823	91.264852	101.311534	88.878414	88.785059	73.8947	-11.121586	1,364,041,700	0.235711	81	56.13554	96.357206	3.018882	102.394971	90.319441	2.280286	97.891326	102.451897	93.330755	101.311534	88.222705	94.767119	99.414884	98.269379	97.311662	100.372601	101.518106	98.22257	96.311601	94.767119	93.222637	91.023714	88.222705	101.311534	0	0.084496	25,874,300	0
MSFT	2019-01-24T00:00:00	99.715309	100.466463	98.907821	100.335012	23,164,800	98.706902	96.923856	96.375327	98.497872	99.372386	100.851591	97.577155	98.996189	98.850083	98.5954	98.040285	97.998575	98.488869	98.868098	98.796405	95.878134	99.370648	98.059526	97.458459	97.80182	98.442903	99.281881	99.508549	100.534225	100.619397	100.704376	100.314949	96.107973	95.901665	95.999578	99.419527	0.595896	-0.003846	12.83771	22.050677	18.820959	98.194241	94.767119	100.954699	100.950153	74.017418	92.889245	101.311534	81.047616	83.059504	67.827362	-18.952384	1,340,876,900	0.302964	80	56.161191	96.923856	2.453948	101.831753	92.015959	2.128712	98.065039	102.322463	93.807615	101.311534	88.222705	94.767119	99.868684	99.233333	98.272484	100.829534	101.464885	98.22257	96.311601	94.767119	93.222637	91.023714	88.222705	101.311534	1	0.018445	0	23,164,800
MSFT	2019-01-25T00:00:00	100.626083	101.292729	99.715311	100.691809	31,225,600	99.042101	97.234175	96.495511	98.461653	99.316329	100.811231	97.649649	99.322168	99.172992	98.907813	98.275357	98.200691	98.572682	98.91436	98.832636	95.925377	99.71959	98.412119	97.78544	97.88528	98.475895	99.277416	99.538887	100.417333	100.576957	100.856465	100.702074	96.625577	96.086241	96.107802	99.330633	0.713747	0.139673	12.861521	23.421853	17.970095	98.194241	94.767119	100.259902	100.950153	67.750586	94.814069	101.311534	89.450497	86.458842	82.566015	-10.549503	1,372,102,500	0.24523	81	56.196442	97.234175	2.512339	102.258854	92.209497	1.89867	98.308948	102.106288	94.511607	101.311534	90.513734	95.912634	99.696531	98.926599	98.137889	100.485241	101.255173	98.763253	97.186774	95.912634	94.638493	92.824463	90.513734	101.311534	0	0.06188	0	31,225,600
MSFT	2019-01-28T00:00:00	98.663696	99.978212	98.269344	99.771644	29,476,700	99.256179	97.417267	96.547715	98.436671	99.250063	100.747695	97.71706	99.190473	99.080393	98.870257	98.310661	98.236307	98.576251	98.907764	98.829291	95.952624	99.650789	98.548263	97.952224	97.893203	98.458721	99.23489	99.548977	99.922224	100.08445	100.579912	100.855112	97.101146	96.251512	96.214525	99.244545	0.641403	0.240019	12.096881	21.833692	20.911858	98.485313	94.767119	99.938314	100.286379	59.03103	95.076948	101.311534	57.52986	76.009324	42.167278	-42.47014	1,342,625,800	0.152387	80	56.228199	97.417267	2.474235	102.365738	92.468796	1.913426	98.342733	102.169585	94.515882	101.311534	91.264852	96.288193	100.544708	99.796687	98.96729	101.374105	102.122126	98.940517	97.473701	96.288193	95.102685	93.414842	91.264852	101.311534	1	-0.001292	0	29,476,700
MSFT	2019-01-29T00:00:00	96.654381	98.560426	95.931394	98.475918	31,490,500	99.339746	97.536982	96.601423	98.370194	99.139429	100.669862	97.766449	98.683255	98.6393	98.529353	98.16009	98.11462	98.500883	98.848464	98.786223	95.959607	99.177735	98.475608	97.960429	97.823309	98.390413	99.153835	99.538403	98.681606	99.010253	99.708416	100.697132	97.47578	96.36588	96.295852	99.152688	0.417127	0.275441	12.13618	20.129538	25.958296	98.621464	94.767119	99.853806	99.889009	50.386344	95.076948	101.311534	25.301328	57.427228	-10.310302	-74.698672	1,311,135,300	0.155579	79	56.26047	97.536982	2.369127	102.275236	92.798728	1.957018	98.181938	102.095975	94.267901	101.311534	91.264852	96.288193	98.970417	97.962623	97.261549	99.671491	100.679286	98.940517	97.473701	96.288193	95.102685	93.414842	91.264852	101.311534	1	-0.055298	0	31,490,500
MSFT	2019-01-30T00:00:00	99.884338	99.884338	97.959518	98.231811	49,471,900	99.468382	97.762798	96.907517	98.396672	99.1479	100.654432	97.834307	98.923472	98.86567	98.737812	98.31684	98.250753	98.555136	98.875724	98.807968	95.998659	99.276751	98.699165	98.212961	97.882687	98.410016	99.13828	99.559477	98.23499	98.525849	99.170211	100.557842	97.852106	96.496066	96.385657	99.068007	0.494319	0.319216	11.519352	22.014862	23.612077	98.621464	94.767119	99.116735	99.621406	55.251386	95.076948	101.311534	77.108419	53.313202	45.558501	-22.891581	1,360,607,200	0.219139	80	56.31511	97.762798	2.366747	102.496292	93.029303	2.048229	98.344071	102.44053	94.247612	101.311534	91.264852	96.288193	97.048733	95.537041	94.419701	98.166073	99.677765	98.940517	97.473701	96.288193	95.102685	93.414842	91.264852	101.311534	0	-0.001197	49,471,900	0
MSFT	2019-01-31T00:00:00	98.053421	98.795184	96.879747	97.461892	55,636,400	99.379185	97.918192	97.294362	98.343153	99.135076	100.618356	97.887956	98.749461	98.717989	98.632521	98.292893	98.235573	98.535461	98.854085	98.793027	96.019105	99.019486	98.726844	98.301107	97.869227	98.381214	99.086774	99.561657	97.928596	98.170352	98.701714	100.299929	98.172721	96.61003	96.462237	98.982608	0.403107	0.335994	11.405432	20.187023	24.635413	98.621464	94.767119	98.497039	99.001709	51.942012	95.076948	101.311534	47.741314	50.050354	3.397385	-52.258686	1,304,970,800	0.202358	79	56.373819	97.918192	2.272176	102.462543	93.373841	2.136087	98.31639	102.588564	94.044217	101.311534	91.264852	96.288193	99.242731	98.601124	97.317911	100.525945	101.167552	98.940517	97.473701	96.288193	95.102685	93.414842	91.264852	101.311534	1	-0.054935	55,636,400	0
MSFT	2019-02-01T00:00:00	96.504143	97.743542	96.100399	97.443082	35,535,700	99.065578	98.170767	97.377739	98.239682	99.055971	100.571742	97.92505	98.300398	98.315471	98.305078	98.130279	98.102386	98.455802	98.792244	98.747702	96.023931	98.496751	98.592172	98.240321	97.797108	98.311979	99.005305	99.547887	97.460348	97.588327	98.040196	99.836884	98.386038	96.688935	96.510357	98.890141	0.203462	0.309488	11.616188	19.078191	25.474126	98.612061	94.767119	96.863279	97.36795	49.955002	95.076948	101.311534	22.891576	49.247103	-41.152227	-77.108424	1,269,435,100	0.232477	78	56.409841	98.170767	1.732251	101.63527	94.706265	2.144136	98.143795	102.432066	93.855524	101.311534	92.889245	97.100389	97.909451	97.023717	95.994014	98.939154	99.824887	99.323874	98.094219	97.100389	96.106559	94.691615	92.889245	101.311534	1	-0.100605	0	35,535,700
MSFT	2019-02-04T00:00:00	99.283409	99.33975	96.494759	96.588659	31,315,100	98.880606	98.349635	97.549001	98.260714	99.038479	100.541982	97.974324	98.497	98.49146	98.455591	98.235109	98.193234	98.488257	98.805169	98.75831	96.056363	98.536356	98.698138	98.386911	97.838039	98.317964	98.979793	99.561404	97.655054	97.607249	97.767093	99.478053	98.588939	96.786343	96.563925	98.801633	0.266434	0.300877	11.012277	22.015715	23.453185	98.612061	95.912634	96.760005	97.358566	57.552208	95.659093	101.311534	64.119488	44.917459	6.176762	-35.880512	1,300,750,200	0.237414	79	56.443727	98.349635	1.646951	101.643537	95.055732	2.239371	98.25233	102.731072	93.773587	101.311534	94.814069	98.062801	96.782694	95.821847	95.139551	97.46499	98.425838	99.778132	98.829502	98.062801	97.2961	96.204526	94.814069	101.311534	0	-0.039151	31,315,100	0
MSFT	2019-02-05T00:00:00	100.673042	100.719985	99.489977	99.58387	27,325,400	99.025201	98.591881	97.80552	98.364185	98.997135	100.50873	98.032077	98.932208	98.888111	98.796737	98.456739	98.383989	98.573935	98.854324	98.796226	96.102301	98.862254	98.919415	98.627222	97.93264	98.360979	98.982389	99.588256	98.594858	98.427321	98.128697	99.324003	98.823321	96.927592	96.638805	98.721558	0.423589	0.32542	10.615468	25.078676	22.483243	98.612061	96.288193	96.382073	97.358566	54.814832	95.931394	101.311534	88.132439	58.381168	63.288439	-11.867561	1,328,075,600	0.282349	80	56.47421	98.591881	1.612501	101.816883	95.366879	2.129381	98.482874	102.741636	94.224112	101.311534	95.076948	98.194241	98.37264	97.405529	95.527648	100.25052	101.217631	99.840171	98.929922	98.194241	97.45856	96.411149	95.076948	101.311534	0	0.013588	27,325,400	0
MSFT	2019-02-06T00:00:00	99.555679	100.466451	99.08621	100.466451	20,609,800	98.96135	98.743519	97.973026	98.419019	98.944506	100.45991	98.089389	99.056903	99.009487	98.913497	98.556643	98.474119	98.612435	98.872781	98.811264	96.136662	98.958705	99.011206	98.76185	97.979365	98.375678	98.963516	99.603417	99.561747	99.214267	98.698524	99.225076	99.0549	97.089351	96.719456	98.644905	0.452755	0.350887	10.053834	23.902753	22.622111	98.612061	96.288193	95.823407	97.358566	51.367205	95.931394	101.311534	67.364151	73.205359	37.072278	-32.635849	1,307,465,800	0.278606	79	56.496593	98.743519	1.549048	101.841615	95.645422	2.155539	98.585046	102.896123	94.273969	101.311534	95.076948	98.194241	100.294335	99.868685	99.064327	101.098692	101.524343	99.840171	98.929922	98.194241	97.45856	96.411149	95.076948	101.311534	1	-0.041387	0	20,609,800
MSFT	2019-02-07T00:00:00	98.84211	99.14257	97.921953	98.767	29,760,700	98.87403	98.790466	98.128889	98.460333	98.909912	100.392735	98.141511	99.013944	98.979055	98.902515	98.582595	98.502426	98.621442	98.871974	98.811875	96.163582	98.937024	99.020595	98.828702	97.995957	98.372983	98.931481	99.610906	99.941596	99.586822	99.073047	99.151372	99.261004	97.260988	96.797694	98.568748	0.413523	0.363414	9.680442	22.721497	25.025951	98.325689	96.288193	95.823407	97.358566	48.213543	95.931394	101.311534	54.101119	69.865903	0.638759	-45.898881	1,277,705,100	0.290443	78	56.528339	98.790466	1.536416	101.863298	95.717634	2.146818	98.609528	102.903165	94.315892	101.311534	95.076948	98.194241	99.70278	98.939109	98.322539	100.31935	101.083021	99.840171	98.929922	98.194241	97.45856	96.411149	95.076948	101.311534	1	-0.088185	29,760,700	0
MSFT	2019-02-08T00:00:00	99.217674	99.320958	97.893774	98.015834	21,461,100	98.733189	98.887645	98.43949	98.44531	98.878331	100.325015	98.20585	99.05469	99.02244	98.951001	98.640329	98.557445	98.644823	98.881071	98.819911	96.193971	98.999505	99.061282	98.912455	98.025657	98.381082	98.908212	99.621614	99.800197	99.710105	99.262426	99.121358	99.445705	97.449013	96.877531	98.494941	0.408032	0.372338	9.243686	22.267358	23.914127	98.325689	96.288193	95.823407	97.358566	45.486672	95.931394	101.292729	61.295932	60.920401	3.484355	-38.704068	1,299,166,200	0.286262	79	56.551404	98.887645	1.496401	101.880448	95.894842	2.115297	98.667447	102.89804	94.436854	101.311534	95.076948	98.194241	98.635544	98.128519	97.414928	99.349135	99.856161	99.840171	98.929922	98.194241	97.45856	96.411149	95.076948	101.311534	0	-0.027756	21,461,100	0
MSFT	2019-02-11T00:00:00	98.823326	100.072117	98.560424	99.715315	18,914,100	98.749152	99.002666	98.564181	98.409818	98.829401	100.264851	98.271973	99.008417	98.986238	98.931359	98.656965	98.577897	98.651823	98.879551	98.819979	96.220134	99.015894	99.055156	98.941981	98.040481	98.379635	98.878476	99.627759	99.337233	99.512141	99.332219	99.070392	99.596606	97.639047	96.956349	98.42261	0.367623	0.371395	8.71123	23.59003	22.760677	98.410192	97.100389	95.220138	97.358566	48.975635	95.931394	101.292729	53.940523	56.445858	10.563144	-46.059477	1,280,252,100	0.257482	78	56.571524	99.002666	1.389675	101.782016	96.223315	2.032134	98.682292	102.746561	94.618024	101.311534	95.076948	98.194241	98.810802	98.300646	97.383618	99.72783	100.237986	99.840171	98.929922	98.194241	97.45856	96.411149	95.076948	101.311534	1	-0.07595	0	18,914,100
MSFT	2019-02-12T00:00:00	100.36319	100.597924	99.039289	99.658985	25,056,600	99.120033	99.22989	98.745584	98.330384	98.820074	100.210083	98.336754	99.279372	99.236593	99.15164	98.812076	98.715227	98.718936	98.918594	98.850537	96.261358	99.309355	99.18473	99.080366	98.117084	98.419997	98.880423	99.648567	99.427931	99.536907	99.612135	99.1267	99.757888	97.85747	97.050832	98.358042	0.454612	0.388038	8.479991	23.937143	21.452565	98.410192	98.062801	94.912638	97.358566	50.416659	95.931394	101.292729	82.662165	65.966207	32.509021	-17.337835	1,305,308,700	0.288182	79	56.599119	99.22989	1.200298	101.630485	96.829294	2.044877	98.842378	102.932132	94.752624	101.311534	95.659093	98.485313	99.151956	98.231795	97.640263	99.743487	100.663648	99.977558	99.152301	98.485313	97.818326	96.868716	95.659093	101.311534	0	-0.016776	25,056,600	0
MSFT	2019-02-13T00:00:00	100.288071	101.198843	100.194178	100.935941	18,394,900	99.160406	99.314394	98.89619	98.266911	98.881795	100.16868	98.393926	99.481112	99.42777	99.326476	98.946258	98.836215	98.78047	98.954633	98.879003	96.301425	99.521725	99.285509	99.199019	98.193856	98.458629	98.881967	99.667983	99.832825	99.771682	99.890651	99.286179	99.910728	98.095212	97.157297	98.300935	0.511592	0.412749	8.563273	25.151673	20.726313	98.649621	98.194241	94.976017	97.358566	51.440739	95.931394	101.292729	81.26104	72.621243	48.078055	-18.73896	1,286,913,800	0.218593	78	56.61932	99.314394	1.212895	101.740185	96.888603	2.005307	98.980063	102.990677	94.969449	101.311534	95.931394	98.621464	100.000135	99.402345	98.441499	100.96098	101.55877	100.041821	99.25632	98.621464	97.986607	97.082744	95.931394	101.311534	1	-0.066099	0	18,394,900
MSFT	2019-02-14T00:00:00	100.372589	100.738775	99.208307	99.818611	21,784,700	99.392323	99.385754	98.994967	98.191985	98.870101	100.11064	98.462185	99.659407	99.599556	99.487416	99.075924	98.954398	98.842906	98.991948	98.908579	96.341934	99.742122	99.386289	99.312588	98.276431	98.49786	98.886005	99.687671	100.301674	100.141041	100.135278	99.522222	100.054409	98.343636	97.27708	98.251415	0.557147	0.441628	8.074052	23.82828	23.025129	98.846801	98.194241	95.140328	97.358566	49.334699	95.931394	101.198843	84.313972	82.745726	32.696733	-15.686028	1,308,698,500	0.258426	79	56.643267	99.385754	1.231878	101.849511	96.921997	2.001953	99.112684	103.116591	95.108778	101.311534	95.931394	98.621464	100.560364	99.921885	99.555699	100.926549	101.565028	100.041821	99.25632	98.621464	97.986607	97.082744	95.931394	101.311534	0	-0.007939	21,784,700	0
MSFT	2019-02-15T00:00:00	101.611954	101.687071	100.804466	101.320885	26,606,900	99.903104	99.484341	99.168481	98.119311	98.891635	100.058542	98.529779	100.049916	99.965446	99.814268	99.306472	99.158825	98.951497	99.060895	98.962111	96.394372	100.145691	99.598308	99.513895	98.410548	98.570014	98.915734	99.719012	100.974227	100.725513	100.55461	99.871114	100.228538	98.618776	97.42177	98.214517	0.685356	0.490374	8.109177	26.070465	21.956563	99.790422	98.382009	95.926696	97.358566	58.043007	95.931394	101.687071	98.694909	88.089974	81.871926	-1.305091	1,335,305,400	0.274674	80	56.673306	99.484341	1.32843	102.141201	96.827482	1.927506	99.35071	103.205723	95.495698	101.687071	95.931394	98.809232	100.106557	99.474339	98.576089	101.004807	101.637025	100.328731	99.488402	98.809232	98.130062	97.163109	95.931394	101.687071	0	0.041827	26,606,900	0
MSFT	2019-02-19T00:00:00	101.56501	102.025095	101.198825	101.208216	18,038,500	100.131264	99.505935	99.370165	98.112738	98.95131	100.002143	98.604046	100.352935	100.256276	100.083613	99.511794	99.343916	99.053987	99.126793	99.013654	96.445822	100.447856	99.796467	99.698243	98.545673	98.640366	98.945565	99.749213	101.547771	101.323534	101.057876	100.283139	100.422741	98.912427	97.586237	98.189245	0.774249	0.547149	8.31201	26.522454	21.287785	99.959435	98.551022	96.114476	97.358566	65.002802	96.100399	102.025095	92.234452	91.747777	97.676097	-7.765548	1,317,266,900	0.227587	79	56.693628	99.505935	1.359782	102.225499	96.786371	1.791361	99.561596	103.144318	95.978874	102.025095	95.931394	98.978245	101.36783	101.04859	100.485225	101.931194	102.250435	100.586982	99.697301	98.978245	98.259188	97.235446	95.931394	102.025095	1	-0.015832	18,038,500	0
MSFT	2019-02-20T00:00:00	101.03698	101.78191	100.226043	101.706473	21,607,700	100.167658	99.596429	99.578896	98.083022	99.005441	99.942519	98.673077	100.489744	100.398222	100.230285	99.650447	99.474152	99.131752	99.177061	99.05372	96.491505	100.612532	99.942281	99.82646	98.660349	98.695252	98.966057	99.773422	101.774352	101.621636	101.424052	100.657031	100.609906	99.204213	97.762325	98.172185	0.792949	0.596309	7.908066	24.979556	23.686598	99.959435	98.551022	95.931393	97.358566	54.217871	96.100399	102.025095	83.32209	91.41715	73.324322	-16.67791	1,295,659,200	0.248977	78	56.71766	99.596429	1.399882	102.396193	96.796666	1.671783	99.702109	103.045675	96.358542	102.025095	95.931394	98.978245	101.59631	101.167525	100.770039	101.993795	102.422581	100.586982	99.697301	98.978245	98.259188	97.235446	95.931394	102.025095	1	-0.065052	0	21,607,700
MSFT	2019-02-21T00:00:00	103.168053	103.234059	100.772961	100.801249	29,063,200	100.528896	99.745123	99.761699	98.177992	99.049592	99.9086	98.747709	101.025406	100.901828	100.682249	99.97023	99.758298	99.290038	99.282087	99.135192	96.557938	101.158058	100.282436	100.102549	98.859762	98.804795	99.029929	99.818148	102.313679	102.159866	101.98499	101.126469	100.842644	99.525304	97.972554	98.171512	0.968564	0.67076	8.278774	28.047311	21.550944	100.563916	99.446576	95.609805	97.358566	68.313718	96.100399	103.234059	99.074723	91.543755	138.026515	-0.925277	1,324,722,400	0.268204	79	56.751495	99.745123	1.609032	102.963187	96.527059	1.632962	100.032199	103.298123	96.766274	103.234059	95.931394	99.582726	101.014978	100.248045	99.45911	101.803912	102.570845	101.51063	100.444441	99.582726	98.721012	97.494164	95.931394	103.234059	0	-0.006809	29,063,200	0
MSFT	2019-02-22T00:00:00	104.639053	104.855928	103.554661	103.771542	27,763,200	101.10859	99.99131	99.989445	98.250364	99.124451	99.885372	98.824782	101.748135	101.581323	101.290988	100.394668	100.133741	99.499803	99.42306	99.244179	96.638347	101.905359	100.748524	100.47773	99.113137	98.951886	99.123601	99.876768	103.360525	103.115538	102.848716	101.753347	101.145992	99.891173	98.227081	98.191528	1.212461	0.7791	9.332313	32.295496	20.205418	101.708176	100.393661	95.649709	97.358566	79.292492	96.494759	104.855928	97.406173	93.267662	212.309025	-2.593827	1,352,485,600	0.297016	80	56.784794	99.99131	1.945686	103.882682	96.099938	1.614023	100.470947	103.698993	97.2429	104.855928	95.931394	100.393661	102.391691	101.549323	99.930594	104.010421	104.852788	102.749738	101.446756	100.393661	99.340566	97.841244	95.931394	104.855928	0	0.043023	27,763,200	0
MSFT	2019-02-25T00:00:00	105.223656	105.779999	104.912488	105.383962	23,750,600	101.709188	100.221189	100.212783	98.31565	99.204113	99.868363	98.906679	102.443239	102.243566	101.896014	100.833667	100.525273	99.724268	99.575707	99.362585	96.723773	102.653553	101.246843	100.880361	99.3866	99.112391	99.22931	99.940438	104.673789	104.271168	103.908631	102.514201	101.51805	100.297048	98.524697	98.232122	1.436366	0.910553	10.670831	34.412527	19.327003	102.409644	100.855697	96.33984	97.358566	75.405224	97.893774	105.779999	92.945376	96.475424	232.069819	-7.054624	1,376,236,200	0.280455	81	56.81359	100.221189	2.269313	104.759814	95.682564	1.492306	100.923586	103.908197	97.938974	105.779999	95.931394	100.855697	104.34988	103.843833	103.048613	105.1451	105.651148	103.455728	102.017832	100.855697	99.693561	98.038995	95.931394	105.779999	0	0.085414	0	23,750,600
MSFT	2019-02-26T00:00:00	105.949738	106.77953	104.827626	104.912495	21,536,700	102.421829	100.585491	100.405447	98.386255	99.276628	99.847022	98.986967	103.144539	102.917415	102.519664	101.298764	100.942539	99.968404	99.743445	99.493023	96.815574	103.424562	101.792419	101.321665	99.685976	99.289908	99.349733	100.010519	105.935341	105.422448	104.995437	103.391627	101.95842	100.743646	98.865632	98.294342	1.653343	1.059111	12.278061	35.658016	17.893785	102.993918	101.355462	96.907894	97.358566	73.925289	97.893774	106.77953	90.661544	93.671031	214.22956	-9.338456	1,397,772,900	0.318869	82	56.840065	100.585491	2.57091	105.727311	95.443671	1.529115	101.402267	104.460496	98.344037	106.77953	95.931394	101.355462	105.305381	104.830763	104.43787	105.698274	106.172892	104.21937	102.635542	101.355462	100.075382	98.252895	95.931394	106.77953	0	0.121231	21,536,700	0
MSFT	2019-02-27T00:00:00	105.770569	105.949731	104.554164	105.317957	21,487,100	102.962567	101.0413	100.667186	98.446329	99.344137	99.82819	99.061861	103.669745	103.43617	103.019803	101.705292	101.313926	100.19594	99.902054	99.617331	96.904678	104.033424	102.286236	101.734367	99.975557	99.460801	99.467031	100.078017	106.640291	106.265986	105.863161	104.280079	102.43958	101.213778	99.239274	98.375866	1.790204	1.20533	13.575817	33.731962	17.985673	102.993918	101.355462	97.271732	97.358566	80.799566	97.893774	106.77953	88.645185	90.750702	160.81446	-11.354815	1,376,285,800	0.380012	81	56.866353	101.0413	2.64434	106.32998	95.75262	1.515453	101.818295	104.849202	98.787389	106.77953	96.100399	101.439964	105.852298	104.925066	103.900394	106.87697	107.804202	104.259255	102.700102	101.439964	100.179827	98.385733	96.100399	106.77953	1	0.051248	21,487,100	0
MSFT	2019-02-28T00:00:00	105.638573	106.440078	105.355692	105.648004	29,083,900	103.497617	101.329012	100.884962	98.567987	99.357032	99.807851	99.13707	104.063511	103.836607	103.422691	102.062863	101.646591	100.409377	100.053015	99.736564	96.991583	104.51997	102.724071	102.116781	100.257605	99.626444	99.582088	100.143457	106.758696	106.627081	106.444866	105.084982	102.938723	101.690163	99.637645	98.474276	1.866501	1.337564	14.969748	34.228703	17.207897	103.502786	101.355462	97.177842	97.358566	85.741982	97.893774	106.77953	87.159705	88.822145	150.856494	-12.840295	1,347,201,900	0.273989	80	56.901795	101.329012	2.819098	106.967208	95.690816	1.476215	102.182131	105.134561	99.229702	106.77953	96.100399	101.439964	105.424821	104.899911	104.029254	106.295479	106.820389	104.259255	102.700102	101.439964	100.179827	98.385733	96.100399	106.77953	1	-0.008843	0	29,083,900
MSFT	2019-03-01T00:00:00	106.110023	106.572066	105.299087	106.449486	23,501,200	104.071361	101.731842	101.14075	98.758038	99.378831	99.814477	99.213105	104.472813	104.249955	103.836126	102.430787	101.989932	100.632931	100.21241	99.862771	97.082313	104.994953	103.179406	102.518709	100.553372	99.804154	99.706884	100.21284	106.656822	106.697142	106.835498	105.792807	103.453276	102.172243	100.05856	98.589393	1.942616	1.458574	16.316206	32.991878	16.315904	103.502786	101.355462	96.79991	97.358566	85.88434	98.560424	106.77953	91.854266	89.219719	129.991209	-8.145734	1,370,703,100	0.279471	81	56.930673	101.731842	2.900835	107.533513	95.930171	1.4652	102.556216	105.486617	99.625816	106.77953	96.100399	101.439964	105.811448	105.182817	104.727062	106.267203	106.895833	104.259255	102.700102	101.439964	100.179827	98.385733	96.100399	106.77953	0	0.039823	0	23,501,200
MSFT	2019-03-04T00:00:00	105.855453	106.788971	104.478749	106.57209	26,608,000	104.495711	102.199408	101.349925	98.922718	99.42441	99.824728	99.29116	104.749341	104.541864	104.146792	102.74212	102.28728	100.837736	100.360911	99.981438	97.169608	105.319334	103.572131	102.881379	100.831702	99.974592	99.826507	100.278933	106.426937	106.558933	106.965598	106.364489	103.954886	102.645468	100.491065	98.718016	1.959804	1.55882	16.916532	29.95695	18.081485	103.507507	101.360182	96.48068	97.358566	87.152834	99.039289	106.788971	87.954118	88.989363	102.892119	-12.045882	1,344,095,100	0.332548	80	56.963159	102.199408	2.764293	107.727995	96.670821	1.522238	102.870429	105.914906	99.825953	106.788971	96.494759	101.641865	105.993726	105.415385	104.720746	106.688364	107.266705	104.359537	102.856582	101.641865	100.427148	98.69772	96.494759	106.788971	1	-0.018766	0	26,608,000
MSFT	2019-03-05T00:00:00	105.32737	105.978007	104.88419	105.845994	19,538,300	104.871947	102.501606	101.616472	99.082094	99.496605	99.841665	99.36541	104.864947	104.684683	104.328419	102.977143	102.521133	101.0138	100.491607	100.087298	97.25078	105.470544	103.870032	103.187336	101.082864	100.129933	99.93547	100.338994	106.052373	106.216824	106.797475	106.756077	104.418622	103.090425	100.923607	98.85583	1.908811	1.628819	17.473976	28.614781	17.271375	103.780966	101.360182	96.48068	97.358566	79.366883	99.208307	106.788971	80.719351	86.842578	79.652757	-19.280649	1,324,556,800	0.269262	79	56.986728	102.501606	2.759097	108.019799	96.983412	1.473611	103.104424	106.051645	100.157202	106.788971	97.893774	102.341373	105.707724	104.626478	103.397502	106.9367	108.017947	104.689704	103.391006	102.341373	101.291739	99.797346	97.893774	106.788971	1	-0.068767	0	19,538,300
MSFT	2019-03-06T00:00:00	105.374535	106.232622	105.072791	105.487691	17,687,000	105.305702	102.73668	101.965278	99.283351	99.568555	99.845891	99.444412	104.966864	104.810111	104.48936	103.195087	102.740626	101.184809	100.620105	100.191995	97.331613	105.561924	104.143644	103.476418	101.329627	100.284615	100.045032	100.398787	105.678055	105.838262	106.465839	106.993769	104.842013	103.50521	101.351697	99.001369	1.850868	1.673228	18.120072	28.290531	16.430752	105.171816	101.360182	96.626216	97.358566	80.190136	99.208307	106.788971	81.341525	83.338331	75.464652	-18.658475	1,342,243,800	0.201922	80	57.008065	102.73668	2.795151	108.326983	97.146377	1.484694	103.320625	106.290013	100.351237	106.788971	97.893774	102.341373	105.396522	104.815037	104.302705	105.908854	106.490339	104.689704	103.391006	102.341373	101.291739	99.797346	97.893774	106.788971	0	-0.011173	0	17,687,000
MSFT	2019-03-07T00:00:00	104.09214	105.185964	103.60181	105.044521	25,339,000	105.398111	102.963503	102.13359	99.520554	99.642312	99.894323	99.516165	104.79192	104.679571	104.428249	103.276638	102.844588	101.298822	100.711474	100.269226	97.398882	105.341276	104.272736	103.640022	101.518207	100.403657	100.129116	100.445033	105.006925	105.228882	105.869963	107.006249	105.184022	103.867206	101.755628	99.14797	1.68208	1.674999	17.55052	26.192182	21.366699	105.19539	101.444685	96.694291	97.358566	69.328518	100.226043	106.788971	58.908116	73.656331	36.62464	-41.091884	1,316,904,800	0.193316	79	57.037791	102.963503	2.706076	108.375655	97.551352	1.501998	103.394102	106.398099	100.390106	106.788971	97.893774	102.341373	105.559982	104.887343	104.400152	106.047174	106.719813	104.689704	103.391006	102.341373	101.291739	99.797346	97.893774	106.788971	1	-0.061875	0	25,339,000
MSFT	2019-03-08T00:00:00	104.205269	104.393856	102.592827	102.932289	22,818,400	105.354733	103.231661	102.379664	99.837013	99.688657	99.946223	99.582709	104.674589	104.593334	104.393945	103.361059	102.949256	101.412801	100.803416	100.347167	97.466608	105.124396	104.390999	103.799382	101.701921	100.523735	100.214481	100.491691	104.378292	104.6241	105.237268	106.847961	105.459622	104.182543	102.134156	99.294649	1.539694	1.647938	16.335175	24.226173	23.968001	104.690899	101.444685	96.694291	97.358566	65.262535	100.226043	106.788971	60.631869	66.960503	15.465801	-39.368131	1,339,723,200	0.202604	80	57.064593	103.231661	2.536595	108.304852	98.15847	1.536751	103.471356	106.544859	100.397853	106.788971	97.893774	102.341373	104.293305	103.400645	102.70915	104.9848	105.877459	104.689704	103.391006	102.341373	101.291739	99.797346	97.893774	106.788971	0	-0.004915	22,818,400	0
MSFT	2019-03-11T00:00:00	106.392944	106.506094	104.64849	104.657914	26,491,600	105.471661	103.590425	102.775216	100.076478	99.751527	99.985782	99.660657	105.01826	104.920536	104.701483	103.636685	103.214155	101.6081	100.950509	100.466886	97.555427	105.313162	104.692074	104.108096	101.959016	100.700163	100.342139	100.559454	104.6015	104.683636	105.071672	106.727882	105.739461	104.494235	102.508661	99.448955	1.585107	1.635372	16.374462	30.551485	21.72457	104.690899	101.444685	96.694291	97.358566	72.695295	100.226043	106.788971	93.965702	71.168562	57.801256	-6.034298	1,366,214,800	0.210969	81	57.097112	103.590425	2.444752	108.479928	98.700921	1.642077	103.749603	107.033756	100.465449	106.788971	98.560424	102.674698	103.730651	103.067446	101.929622	104.868474	105.531679	104.847034	103.645666	102.674698	101.703729	100.321333	98.560424	106.788971	0	0.04381	26,491,600	0
MSFT	2019-03-12T00:00:00	107.137863	107.48675	106.223202	106.383501	26,132,700	105.590474	104.006152	103.089395	100.319198	99.870274	100.051208	99.736928	105.442181	105.323686	105.076311	103.954974	103.515979	101.824954	101.113334	100.598984	97.650774	105.616108	105.029925	104.443684	102.235933	100.89454	100.483764	100.633854	105.563104	105.380452	105.386509	106.705424	106.036392	104.815081	102.884803	99.612224	1.662046	1.640707	16.861806	33.019936	20.58504	105.039789	101.990754	96.68959	97.358566	78.106097	100.772961	107.48675	94.803433	83.133668	71.449959	-5.196567	1,392,347,500	0.258638	82	57.129633	104.006152	2.29372	108.593592	99.418711	1.621197	104.072294	107.314688	100.829901	107.48675	99.039289	103.26302	105.849176	105.192258	103.991572	107.049862	107.70678	105.493149	104.25982	103.26302	102.266219	100.847046	99.039289	107.48675	0	0.085251	26,132,700	0
MSFT	2019-03-13T00:00:00	107.967659	108.439133	107.288735	107.618765	35,513,800	105.810183	104.386375	103.381179	100.593349	100.036517	100.093146	99.818978	105.947277	105.804409	105.521134	104.319763	103.858416	102.065844	101.293711	100.744899	97.75343	106.048323	105.407211	104.818936	102.535873	101.10763	100.640526	100.715752	106.963736	106.489917	106.090672	106.826102	106.368557	105.157004	103.269405	99.785661	1.769581	1.666481	17.718012	35.22828	19.453346	105.51598	103.166454	97.262348	97.358566	75.123482	102.592827	108.439133	91.935515	93.568217	80.510422	-8.064485	1,427,861,300	0.230031	83	57.174493	104.386375	2.288333	108.963041	99.809709	1.538352	104.443281	107.519986	101.366577	108.439133	99.208307	103.82372	106.949271	106.411793	105.685723	107.675341	108.21282	106.260658	104.912958	103.82372	102.734483	101.183704	99.208307	108.439133	0	0.120256	35,513,800	0
MSFT	2019-03-14T00:00:00	108.052505	108.627705	107.807344	108.005362	30,763,400	106.051576	104.774597	103.721052	100.847039	100.186364	100.138643	99.901219	106.368322	106.213154	105.910575	104.659103	104.181038	102.300615	101.471574	100.889604	97.855908	106.456018	105.756367	105.178268	102.828389	101.318577	100.798137	100.797678	108.127296	107.579687	106.89833	107.058976	106.729726	105.518055	103.659953	99.968076	1.840433	1.701272	18.59157	34.787793	18.753377	105.610266	103.260739	97.450127	97.358566	70.900704	102.592827	108.627705	90.468748	92.402565	75.236128	-9.531252	1,458,624,700	0.229496	84	57.213354	104.774597	2.213868	109.202332	100.346862	1.476387	104.787017	107.739791	101.834244	108.627705	99.208307	103.918006	107.898509	107.357885	106.74811	108.508283	109.048908	106.404727	105.029495	103.918006	102.806517	101.224058	99.208307	108.627705	0	0.149585	30,763,400	0
MSFT	2019-03-15T00:00:00	109.297218	110.560766	108.052519	108.759731	54,681,100	106.370296	105.220828	104.139257	101.134073	100.353307	100.217248	99.991314	106.954102	106.773893	106.431597	105.08075	104.57459	102.574992	101.677512	101.056091	97.969752	107.046135	106.187092	105.607204	103.159769	101.558336	100.979495	100.89117	109.106249	108.671325	107.876588	107.446555	107.142648	105.916419	104.066656	100.163261	1.974265	1.75587	20.131736	39.266419	16.766874	106.576797	104.22727	97.450127	97.358566	73.077089	102.592827	110.560766	84.142096	88.848786	85.200213	-15.857904	1,513,305,800	0.192905	85	57.283968	105.220828	2.179051	109.578929	100.862727	1.574052	105.21656	108.364664	102.068456	110.560766	100.226043	105.393405	108.162518	107.697331	107.342157	108.517692	108.982879	108.121772	106.612902	105.393405	104.173907	102.437674	100.226043	110.560766	0	0.173913	54,681,100	0
MSFT	2019-03-18T00:00:00	110.862534	110.900252	109.429254	109.542403	31,207,600	106.871004	105.683357	104.605051	101.522271	100.498557	100.310011	100.084858	107.735788	107.517282	107.11328	105.606367	105.058278	102.899994	101.919223	101.250278	98.098039	107.862905	106.724398	106.124379	103.541277	101.834895	101.190293	100.999341	110.197386	109.827614	109.106864	108.026837	107.631944	106.369862	104.502123	100.375955	2.181488	1.840994	21.67652	38.037253	15.62753	106.74654	104.397013	97.306941	97.358566	75.414812	102.592827	110.900252	99.545962	91.385602	94.15726	-0.454038	1,544,513,400	0.205375	86	57.325393	105.683357	2.347935	110.379227	100.987487	1.549133	105.754272	108.852537	102.656006	110.900252	100.226043	105.563148	109.303501	108.046236	106.795253	110.554484	111.811749	108.381139	106.822704	105.563148	104.303591	102.510324	100.226043	110.900252	0	0.193844	31,207,600	0
MSFT	2019-03-19T00:00:00	110.937927	111.682858	110.315578	111.35282	37,588,700	107.432059	106.152003	105.089635	101.826908	100.636424	100.394459	100.179291	108.376216	108.139217	107.701687	106.091054	105.510559	103.215207	102.156558	101.442113	98.225799	108.602346	107.224833	106.611524	103.910518	102.109615	101.400746	101.107332	111.14854	110.815603	110.292449	108.719226	108.167301	106.866315	104.959862	100.604729	2.324996	1.937794	23.370625	39.165302	14.709414	107.137843	105.121641	97.306941	97.358566	77.021843	102.592827	111.682858	91.804973	91.83101	92.605074	-8.195027	1,582,102,100	0.195713	87	57.375275	106.152003	2.417048	110.986099	101.317907	1.547112	106.247953	109.342177	103.153729	111.682858	100.226043	105.95445	110.397347	109.894441	108.926348	111.365439	111.868345	108.979049	107.306354	105.95445	104.602546	102.677801	100.226043	111.682858	0	0.209915	0	37,588,700
MSFT	2019-03-20T00:00:00	110.815338	111.975168	110.051552	110.692757	28,113,300	107.97614	106.640921	105.507721	102.126652	100.72283	100.491986	100.264031	108.86404	108.625785	108.18071	106.520535	105.918619	103.513251	102.38442	101.627721	98.351068	109.217488	107.66896	107.051962	104.263006	102.377481	101.6071	101.213164	111.707945	111.438418	111.158751	109.445122	108.712766	107.387013	105.432076	100.847391	2.401157	2.030467	25.039253	37.206109	13.507108	107.283998	105.507229	97.755291	97.358566	77.097695	102.592827	111.975168	87.638158	92.996365	79.516452	-12.361842	1,553,988,800	0.181432	86	57.412436	106.640921	2.314744	111.270408	102.011434	1.607057	106.682942	109.897056	103.468828	111.975168	100.772961	106.374065	110.978787	110.274717	109.611507	111.641997	112.346068	109.331447	107.695925	106.374065	105.052204	103.170234	100.772961	111.975168	1	0.122607	28,113,300	0
MSFT	2019-03-21T00:00:00	113.361328	113.927096	110.409893	110.457044	29,854,400	108.903059	107.150585	106.030651	102.463421	100.854825	100.669009	100.357403	109.763498	109.486793	108.977729	107.142425	106.491135	103.89945	102.673286	101.86007	98.500424	110.196613	108.308999	107.656086	104.703581	102.710073	101.861939	101.343485	112.552124	112.305299	112.131452	110.346126	109.322158	107.961123	105.939898	101.112249	2.636562	2.151686	27.158486	39.741799	11.634558	109.287793	106.567701	98.236496	97.358566	81.184171	102.592827	113.927096	95.008342	91.483824	95.87022	-4.991658	1,583,843,200	0.168209	87	57.45372	107.150585	2.612829	112.376243	101.924927	1.767359	107.318979	110.853696	103.784262	113.927096	102.592827	108.259962	110.947353	109.919537	109.023736	111.843154	112.870969	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.147345	29,854,400	0
MSFT	2019-03-22T00:00:00	110.372169	112.767253	110.362738	112.682391	33,624,500	109.519749	107.437241	106.430634	102.712801	100.938201	100.760234	100.433408	109.885232	109.64777	109.192258	107.436038	106.789676	104.153282	102.875889	102.028626	98.61855	110.463724	108.615816	107.990049	105.013728	102.960529	102.054081	101.443134	112.479027	112.418414	112.511279	111.07975	109.879668	108.517443	106.44124	101.384778	2.552498	2.231848	29.083458	35.254455	10.498436	110.075149	106.567701	98.421931	97.358566	65.725448	102.592827	113.927096	68.635589	83.760696	66.385084	-31.364411	1,550,218,700	0.074712	86	57.497664	107.437241	2.637164	112.711568	102.162913	1.816528	107.609759	111.242815	103.976704	113.927096	102.592827	108.259962	112.566106	111.205116	109.048903	114.722318	116.083309	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	1	0.06776	0	33,624,500
MSFT	2019-03-25T00:00:00	110.947372	111.277403	109.683817	109.910123	27,067,100	109.975191	107.723426	106.804051	102.986266	101.014224	100.869739	100.510892	110.09766	109.884062	109.462276	107.75525	107.109499	104.419717	103.088296	102.205235	98.741225	110.723292	108.950115	108.33749	105.336653	103.223929	102.255806	101.547751	112.058196	112.151446	112.552851	111.674822	110.392155	109.056325	106.93635	101.66581	2.503434	2.286165	30.246148	33.114508	12.447206	110.607915	107.07657	98.520521	97.358566	69.502675	102.592827	113.927096	73.710491	79.118141	54.02874	-26.289509	1,577,285,800	0.113965	87	57.533368	107.723426	2.694254	113.111934	102.334919	1.852226	107.927627	111.632078	104.223176	113.927096	102.592827	108.259962	111.167387	109.567521	108.762872	111.972036	113.571902	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.099376	27,067,100	0
MSFT	2019-03-26T00:00:00	111.183098	111.937453	110.183567	111.852591	26,097,700	110.379715	107.985094	107.188775	103.27947	101.138083	101.010676	100.597052	110.314748	110.12025	109.727017	108.066873	107.422853	104.684948	103.301317	102.383015	98.865025	110.942911	109.279607	108.67434	105.658097	103.491531	102.460031	101.653942	111.526198	111.728499	112.343155	112.135339	110.856627	109.574823	107.423187	101.954457	2.455268	2.319986	31.544705	33.417809	11.611797	110.86722	107.07657	99.086216	97.358566	69.896636	102.592827	113.927096	75.790249	72.71211	59.45352	-24.209751	1,603,383,500	0.113796	88	57.567901	107.985094	2.766101	113.517297	102.452892	1.894658	108.237672	112.026988	104.448356	113.927096	102.592827	108.259962	110.636198	109.994992	109.042612	111.588578	112.229784	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.12591	0	26,097,700
MSFT	2019-03-27T00:00:00	110.108131	111.46598	108.929445	111.154805	22,733,400	110.593762	108.201973	107.551621	103.565258	101.239222	101.141986	100.674344	110.273424	110.118047	109.78565	108.252442	107.629413	104.897622	103.480444	102.535987	98.976897	110.893532	109.481801	108.898906	105.925888	103.727585	102.640179	101.74858	110.834	111.168595	111.888112	112.364515	111.236579	110.045917	107.886139	102.24448	2.303798	2.316748	31.658951	30.255161	15.192063	110.989807	107.07657	99.255228	97.358566	70.904218	102.592827	113.927096	66.306034	71.935591	39.139094	-33.693966	1,580,650,100	0.082953	87	57.597343	108.201973	2.753347	113.708666	102.695279	1.949216	108.415811	112.314243	104.517379	113.927096	102.592827	108.259962	111.101373	110.265293	109.347487	112.019178	112.855258	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	1	0.047968	0	22,733,400
MSFT	2019-03-28T00:00:00	110.259026	110.871944	109.504664	110.739932	18,334,800	110.814414	108.432995	107.83526	103.798479	101.397081	101.246009	100.755092	110.270545	110.143679	109.858477	108.434858	107.83169	105.107873	103.658828	102.688919	99.089157	110.832671	109.677711	109.107168	106.188388	103.964948	102.820714	101.84395	110.356904	110.582729	111.347339	112.406022	111.542022	110.469261	108.324804	102.534514	2.170909	2.28758	31.765037	28.679558	14.400904	111.428271	107.350029	99.255228	96.992399	70.980381	104.64849	113.927096	60.46744	67.521241	37.248808	-39.53256	1,598,984,900	0.112576	88	57.621133	108.432995	2.720589	113.874173	102.991818	1.918234	108.591355	112.427823	104.754887	113.927096	102.592827	108.259962	110.167852	108.869725	107.631318	111.406259	112.704387	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.081087	0	18,334,800
MSFT	2019-03-29T00:00:00	111.211388	111.569706	110.287295	111.333968	25,399,800	111.005831	108.688063	108.098153	104.043799	101.532961	101.367877	100.83939	110.458713	110.337808	110.066617	108.68727	108.091667	105.347226	103.857579	102.85768	99.209776	110.904848	109.94232	109.36687	106.479091	104.223219	103.018048	101.947992	110.341957	110.443354	111.010819	112.403235	111.807732	110.863991	108.747894	102.826535	2.118025	2.253669	32.161039	29.932425	13.666189	111.428271	108.259962	100.005246	96.349224	68.262925	106.223202	113.927096	64.748889	63.840788	49.944587	-35.251111	1,624,384,700	0.120622	89	57.65465	108.688063	2.730457	114.148978	103.227149	1.847509	108.840882	112.535901	105.145863	113.927096	102.592827	108.259962	110.211878	109.551811	108.844597	110.919092	111.579158	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.108998	0	25,399,800
MSFT	2019-04-01T00:00:00	112.229782	112.314651	111.362271	112.163776	22,789,100	111.142556	109.00678	108.378398	104.295591	101.669899	101.497685	100.930923	110.812927	110.681803	110.399412	109.009317	108.409984	105.61713	104.0779	103.043267	99.339328	111.127385	110.279626	109.684688	106.80011	104.504714	103.233136	102.06133	110.946285	110.851881	111.049339	112.435218	112.065892	111.24864	109.164972	103.123055	2.133694	2.229674	32.828052	31.594034	13.062089	111.428271	108.259962	101.050918	96.539316	68.907492	107.288735	113.927096	74.431733	66.549354	63.629591	-25.568267	1,647,173,800	0.145692	90	57.685257	109.00678	2.754336	114.515453	103.498107	1.83606	109.163634	112.835755	105.491514	113.927096	102.592827	108.259962	111.022796	110.475886	109.740385	111.758297	112.305207	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.132318	22,789,100	0
MSFT	2019-04-02T00:00:00	112.390091	112.663547	111.75831	112.267503	18,142,300	111.287772	109.359916	108.636012	104.52073	101.802841	101.616474	101.020603	111.12836	110.992401	110.70567	109.31666	108.716146	105.882737	104.296642	103.228352	99.469187	111.354209	110.601846	109.993279	107.117541	104.786825	103.448827	102.175351	111.799624	111.517683	111.388137	112.498381	112.328965	111.62279	109.576903	103.423115	2.134444	2.210628	33.583696	31.855215	12.571067	111.428271	108.259962	101.63267	97.001352	67.280714	107.807344	113.927096	74.88452	71.355047	62.76631	-25.11548	1,665,316,100	0.165483	91	57.709671	109.359916	2.710172	114.780261	103.939571	1.807772	109.470916	113.086461	105.855371	113.927096	102.592827	108.259962	111.968901	111.623152	111.016521	112.575532	112.921282	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.151594	18,142,300	0
MSFT	2019-04-03T00:00:00	113.125595	113.559351	112.352377	113.02187	22,860,700	111.518798	109.747469	108.930213	104.7987	101.940957	101.740656	101.119967	111.527807	111.380254	111.077966	109.662927	109.055334	106.16677	104.528983	103.424337	99.605071	111.688359	110.960483	110.338632	107.454987	105.084792	103.67673	102.295799	112.729098	112.341169	111.938637	112.63913	112.612402	112.000929	109.990724	103.7283	2.169379	2.202378	34.619732	34.024778	11.927269	111.244398	108.259962	102.17469	97.501117	68.863953	108.052519	113.927096	86.356448	78.557567	69.960139	-13.643552	1,688,176,800	0.190339	92	57.740816	109.747469	2.664077	115.075622	104.419316	1.835388	109.818981	113.489756	106.148206	113.927096	102.592827	108.259962	112.270649	111.877751	111.365412	112.782989	113.175887	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	0	0.167318	22,860,700	0
MSFT	2019-04-04T00:00:00	112.550385	113.370753	111.626291	113.248165	20,112,800	111.437704	110.170381	109.206686	105.045824	102.11422	101.819446	101.213057	111.732322	111.593005	111.304492	109.925423	109.324184	106.417108	104.740072	103.605051	99.73388	111.87592	111.227427	110.617107	107.758974	105.363987	103.890784	102.409534	113.189294	112.907674	112.417284	112.777233	112.891795	112.366092	110.397724	104.034839	2.126142	2.187131	34.869464	31.512816	14.11958	111.244398	108.259962	102.17469	97.501117	62.73054	108.929445	113.927096	72.452826	77.897931	50.357068	-27.547174	1,668,064,000	0.211476	91	57.767904	110.170381	2.374705	114.919792	105.420971	1.78083	110.079114	113.640775	106.517454	113.927096	102.592827	108.259962	113.012441	112.465531	111.805467	113.672505	114.219415	111.252209	109.597405	108.259962	106.922518	105.018361	102.592827	113.927096	1	0.079925	0	20,112,800
MSFT	2019-04-05T00:00:00	113.050163	113.37077	112.559833	112.578689	15,826,200	111.705503	110.612626	109.484291	105.312521	102.333456	101.905196	101.308645	111.995891	111.857943	111.573057	110.20949	109.610798	106.677228	104.958759	103.792083	99.866381	112.169094	111.501692	110.912759	108.07287	105.651775	104.113175	102.527316	113.385151	113.25915	112.8761	112.929296	113.176802	112.722992	110.804216	104.343984	2.107906	2.171286	35.101366	30.377086	13.610673	111.244398	108.259962	102.429124	97.501117	59.339681	108.929445	113.927096	82.453099	80.420791	49.242509	-17.546901	1,683,890,200	0.187533	92	57.789394	110.612626	1.999266	114.611158	106.614093	1.724927	110.362071	113.811925	106.912218	113.927096	104.64849	109.287793	112.51581	111.660866	110.771348	113.405328	114.260271	111.737345	110.382669	109.287793	108.192918	106.634112	104.64849	113.927096	0	0.104804	15,826,200	0
MSFT	2019-04-08T00:00:00	113.087852	113.172714	111.871448	112.974696	15,116,200	111.919551	110.947371	109.773587	105.561756	102.539674	102.011705	101.399718	112.214283	112.081563	111.806102	110.471159	109.878264	106.928625	105.172683	103.976158	99.997938	112.420431	111.737428	111.189956	108.377785	105.934786	104.334613	102.644522	113.406518	113.389006	113.232997	113.075512	113.457011	113.068723	111.207522	104.655431	2.072603	2.15155	34.636595	28.615319	15.889387	111.244398	108.259962	102.429124	97.501117	59.208355	108.929445	113.927096	83.207238	79.371054	37.134076	-16.792762	1,699,006,400	0.172797	93	57.809919	110.947371	1.806774	114.560919	107.333824	1.720212	110.62167	114.062093	107.181246	113.927096	106.223202	110.075149	112.993589	112.616408	112.182652	113.427344	113.804525	112.108977	110.984208	110.075149	109.166089	107.871835	106.223202	113.927096	0	0.125552	15,116,200	0
MSFT	2019-04-09T00:00:00	112.474953	112.720121	111.814891	111.862034	17,612,000	112.048737	111.214226	110.059491	105.837981	102.741226	102.137326	101.491126	112.266417	112.153088	111.909003	110.653322	110.078009	107.146128	105.364848	104.144451	100.122087	112.521413	111.882912	111.397753	108.648891	106.19624	104.541806	102.754724	113.177238	113.260143	113.347668	113.181051	113.702764	113.38627	111.598949	104.966193	1.972433	2.115726	34.149336	26.967617	15.230286	111.532007	108.259962	102.433845	97.505838	56.821781	108.929445	113.927096	70.94348	78.867939	24.99834	-29.05652	1,681,394,400	0.168753	92	57.833549	111.214226	1.596396	114.407018	108.021434	1.673736	110.798173	114.145645	107.4507	113.927096	107.288735	110.607915	112.710672	112.248629	111.409405	113.549895	114.011938	112.360443	111.391242	110.607915	109.824589	108.709344	107.288735	113.927096	1	0.042663	17,612,000	0
MSFT	2019-04-10T00:00:00	113.333023	113.483891	112.720105	112.927555	16,477,200	112.371226	111.482494	110.37783	106.171554	102.98151	102.270874	101.590224	112.479738	112.367622	112.128083	110.896932	110.328395	107.388751	105.574536	104.326403	100.253539	112.754919	112.084702	111.649563	108.942814	106.474972	104.763503	102.872554	113.125964	113.191464	113.417742	113.308084	113.933371	113.686377	111.986044	105.279146	1.939924	2.080566	34.114656	29.250573	14.516801	111.923323	108.259962	102.570574	97.505838	49.864907	108.929445	113.559351	95.111613	83.087443	37.943515	-4.888387	1,697,871,600	0.181926	93	57.855984	111.482494	1.467738	114.417971	108.547017	1.494575	111.039587	114.028736	108.050438	113.927096	107.807344	110.86722	112.336655	111.953189	111.431425	112.858419	113.241885	112.482835	111.589351	110.86722	110.145089	109.116971	107.807344	113.927096	0	0.071581	16,477,200	0
MSFT	2019-04-11T00:00:00	113.465042	113.955372	113.07843	113.663061	14,209,100	112.691827	111.753121	110.752746	106.443168	103.264618	102.41992	101.699388	112.676799	112.567153	112.333769	111.130396	110.569675	107.627037	105.782181	104.507366	100.384997	112.953795	112.273516	111.887041	109.228833	106.750854	104.98517	102.990711	113.225215	113.250905	113.484823	113.457617	114.147389	113.967777	112.365742	105.59475	1.902878	2.045028	34.32464	30.280337	13.906982	112.658822	108.2741	103.265999	97.505838	70.297034	108.929445	113.955372	90.243984	85.433025	40.143474	-9.756016	1,712,080,700	0.209459	94	57.875362	111.753121	1.290283	114.333686	109.172555	1.343028	111.270583	113.956639	108.584526	113.955372	108.052519	111.003946	113.179006	112.874122	112.41522	113.637908	113.942793	112.562299	111.700482	111.003946	110.307409	109.315729	108.052519	113.955372	0	0.095947	0	14,209,100
MSFT	2019-04-12T00:00:00	114.04966	114.077954	113.502755	113.757348	19,745,100	112.975655	111.990743	111.146522	106.763093	103.606849	102.553123	101.808263	112.951371	112.8367	112.597752	111.395784	110.837366	107.878905	105.999747	104.696322	100.520964	113.200674	112.492234	112.14065	109.527127	107.034671	105.215462	103.113599	113.596664	113.52327	113.665229	113.657018	114.353773	114.239245	112.740832	105.914288	1.898804	2.015783	34.58306	29.965248	13.48074	112.852123	108.335391	103.320038	97.505838	70.333692	108.929445	114.077954	99.450433	94.935343	44.980911	-0.549567	1,731,825,800	0.264613	95	57.902551	111.990743	1.251212	114.493168	109.488318	1.27298	111.535257	114.081217	108.989296	114.077954	108.929445	111.5037	113.499615	113.043857	112.622672	113.9208	114.376557	112.862906	112.111224	111.5037	110.896176	110.031226	108.929445	114.077954	0	0.1163	19,745,100	0
MSFT	2019-04-15T00:00:00	114.143959	114.643721	113.69134	114.040234	15,792,600	113.167072	112.154814	111.456563	107.115889	103.869839	102.677786	101.924779	113.189889	113.074383	112.83563	111.645618	111.09172	108.124593	106.214068	104.883404	100.656516	113.413093	112.697302	112.371222	109.816573	107.311964	105.444984	103.236343	114.0249	113.866759	113.89526	113.881569	114.548371	114.499496	113.108558	106.237205	1.881496	1.988926	35.113509	31.401529	12.823065	113.135006	109.646105	103.067792	97.505838	69.773309	108.929445	114.643721	91.254154	93.649524	49.410749	-8.745846	1,747,618,400	0.205819	96	57.924315	112.154814	1.309283	114.77338	109.536248	1.21573	111.783705	114.215164	109.352245	114.643721	108.929445	111.786583	113.87679	113.675625	113.30159	114.250824	114.451989	113.295152	112.460868	111.786583	111.112299	110.1523	108.929445	114.643721	0	0.133121	15,792,600	0
MSFT	2019-04-16T00:00:00	113.879936	114.709736	113.248162	114.700304	14,071,800	113.316057	112.301915	111.726245	107.40782	104.121547	102.834267	102.034901	113.327898	113.220847	112.996292	111.848738	111.306198	108.350293	106.415801	105.061553	100.788092	113.542704	112.8616	112.557635	110.081829	107.575387	105.666808	103.355299	114.247716	114.117888	114.061285	114.078777	114.718053	114.742995	113.462936	106.561629	1.825432	1.956227	35.074688	29.058559	14.128717	113.168014	110.466469	103.067792	97.505838	78.248686	109.504664	114.709736	84.057865	91.587484	43.341973	-15.942135	1,733,546,600	0.220687	95	57.943602	112.301915	1.330466	114.962847	109.640982	1.138947	111.983346	114.26124	109.705452	114.709736	108.929445	111.819591	114.159673	113.675626	113.207293	114.628006	115.112054	113.345587	112.501665	111.819591	111.137516	110.166428	108.929445	114.709736	1	0.046837	0	14,071,800
MSFT	2019-04-17T00:00:00	114.822906	114.898344	113.663083	114.323145	19,300,900	113.485788	112.502293	112.000455	107.690817	104.395718	103.027501	102.14983	113.6269	113.512131	113.27731	112.119117	111.576714	108.604121	106.637041	105.254847	100.927742	113.816677	113.101694	112.79584	110.372617	107.857002	105.904207	103.482543	114.540143	114.433496	114.327387	114.299992	114.888397	114.985407	113.812426	106.890045	1.835928	1.932167	35.148218	28.181632	13.230241	113.356618	111.093539	103.515271	97.854727	80.555644	110.287295	114.898344	98.363981	91.225333	54.252785	-1.636019	1,752,847,500	0.280124	96	57.970481	112.502293	1.395012	115.292318	109.712268	1.129517	112.25378	114.512814	109.994746	114.898344	108.929445	111.913895	113.945945	113.182154	112.484371	114.643727	115.407518	113.489684	112.618225	111.913895	111.209565	110.20679	108.929445	114.898344	0	0.07283	19,300,900	0
MSFT	2019-04-18T00:00:00	116.331596	116.473033	114.379693	115.218916	27,991,000	113.863909	112.650806	112.331619	108.026336	104.675232	103.222678	102.265783	114.167839	114.024761	113.7472	112.502069	111.942474	108.907159	106.892161	105.474189	101.081014	114.334097	113.46639	113.129005	110.711471	108.171104	106.167655	103.623655	115.256822	115.090934	114.906913	114.640584	115.097149	115.250843	114.17164	107.226771	1.94358	1.93445	36.01113	33.073447	11.854455	114.143962	112.140188	104.341217	99.476434	81.903699	111.362271	116.473033	97.232574	93.21814	87.343963	-2.767426	1,780,838,500	0.290965	97	58.010449	112.650806	1.629653	115.910113	109.3915	1.185421	112.642144	115.012986	110.271301	116.473033	108.929445	112.701239	114.461445	114.024545	113.226184	115.259806	115.696706	114.692746	113.591382	112.701239	111.811096	110.543773	108.929445	116.473033	0	0.09469	27,991,000	0
MSFT	2019-04-22T00:00:00	116.699348	116.925654	115.577237	115.624387	15,648,700	114.228828	112.967165	112.627704	108.38348	104.965283	103.421907	102.388045	114.674141	114.51105	114.201377	112.88364	112.308388	109.212735	107.150245	105.696469	101.23642	114.849631	113.851965	113.464984	111.051589	108.487528	106.434519	103.767273	116.199	115.918185	115.651812	115.077498	115.338863	115.539424	114.540046	107.571479	2.03511	1.954582	37.005166	33.106645	11.056857	114.370273	112.489086	104.435503	99.946279	80.306942	111.626291	116.925654	95.729568	97.108707	99.065168	-4.270432	1,796,487,200	0.41488	98	58.032911	112.967165	1.771952	116.51107	109.423261	1.202932	113.028544	115.434408	110.62268	116.925654	108.929445	112.92755	115.728107	114.983182	113.634767	117.076522	117.821448	115.038549	113.871102	112.92755	111.983997	110.640634	108.929445	116.925654	0	0.112906	15,648,700	0
MSFT	2019-04-23T00:00:00	118.283516	118.415528	116.765368	117.019961	24,025,500	114.748394	113.333973	112.924543	108.764797	105.323028	103.605054	102.514922	115.396016	115.196953	114.829398	113.374538	112.768013	109.568452	107.443226	105.945718	101.406043	115.586847	114.358284	113.900046	111.439826	108.838008	106.728809	103.925437	117.46077	117.034903	116.636364	115.689887	115.64669	115.869933	114.930012	107.928843	2.210002	2.005666	38.477065	37.641302	10.123286	115.567817	113.672487	105.402034	100.912809	83.494156	111.626291	118.415528	98.055565	97.005902	124.119111	-1.944435	1,820,512,700	0.429124	99	58.068294	113.333973	2.066647	117.467266	109.200679	1.260857	113.529018	116.050731	111.007304	118.415528	108.929445	113.672487	116.400747	115.875839	115.052329	117.224256	117.749164	116.176813	114.791845	113.672487	112.553129	110.959467	108.929445	118.415528	0	0.127917	24,025,500	0
MSFT	2019-04-24T00:00:00	117.878059	118.670133	117.416009	118.613558	31,257,000	115.288705	113.668721	113.202149	109.145892	105.618655	103.777855	102.633253	115.892425	115.684427	115.298423	113.783949	113.161093	109.894319	107.717826	106.182002	101.569944	116.155877	114.791054	114.281086	111.797209	109.168403	107.011442	104.078304	118.371174	117.962445	117.514905	116.362375	115.990869	116.223807	115.33073	108.295386	2.289496	2.062432	39.926989	36.560901	9.492532	115.874281	113.799789	105.571777	101.082552	78.062496	111.626291	118.670133	88.755089	94.180074	116.425746	-11.244911	1,789,255,700	0.393679	98	58.113954	113.668721	2.235254	118.139229	109.198212	1.264225	113.943212	116.471661	111.414763	118.670133	108.929445	113.799789	117.821471	117.227413	116.17131	118.877574	119.471631	116.371331	114.94919	113.799789	112.650388	111.013953	108.929445	118.670133	1	0.040112	0	31,257,000
MSFT	2019-04-25T00:00:00	121.781845	123.875193	121.480109	122.639932	38,033,900	116.133587	114.252406	113.640809	109.574265	105.964705	103.952324	102.767889	117.070309	116.793048	116.295873	114.511031	113.824228	110.360497	108.087932	106.490909	101.771057	117.336448	115.563733	114.941063	112.292736	109.593751	107.367957	104.268837	119.952675	119.481108	118.9133	117.32371	116.46934	116.659442	115.777238	108.685053	2.6371	2.177366	42.382962	48.763255	7.186587	118.561677	116.402319	106.129742	101.473855	89.128897	111.814891	123.875193	82.642659	89.817771	191.549204	-17.357341	1,827,289,600	0.314045	99	58.173044	114.252406	2.726692	119.70579	108.799023	1.567987	114.689748	117.825722	111.553775	123.875193	109.504664	116.689928	117.988067	117.306001	116.733943	118.560125	119.242191	120.483748	118.385651	116.689928	114.994206	112.579957	109.504664	123.875193	0	0.064838	0	38,033,900
MSFT	2019-04-26T00:00:00	122.479645	123.073707	121.659284	122.300482	23,654,900	117.035047	114.863437	114.005542	110.018096	106.310794	104.142504	102.904757	118.152176	117.826975	117.247222	115.23545	114.490029	110.835757	108.466661	106.807518	101.977113	118.490277	116.347279	115.620973	112.79883	110.028354	107.734835	104.464974	121.735829	121.158768	120.53908	118.485211	117.066118	117.169355	116.266614	109.097878	2.935052	2.328903	44.663508	45.929397	6.768941	118.561677	116.402319	106.395613	102.432207	89.308375	111.814891	123.875193	88.428581	86.608776	161.644373	-11.571419	1,850,944,500	0.314564	100	58.210141	114.863437	3.124902	121.113242	108.613632	1.610418	115.431643	118.65248	112.210807	123.875193	110.287295	117.081244	122.379049	120.882905	119.983965	123.277989	124.774133	120.668449	118.684616	117.081244	115.477872	113.195105	110.287295	123.875193	0	0.085654	23,654,900	0
MSFT	2019-04-29T00:00:00	122.366478	122.753076	121.970441	122.489052	16,324,200	117.866729	115.421192	114.485314	110.457974	106.636972	104.324979	103.041712	118.995036	118.652339	118.0348	115.883725	115.09591	111.287942	108.832446	107.115616	102.179992	119.459628	117.061855	116.264122	113.28308	110.450872	108.095705	104.658623	123.143859	122.578753	122.015154	119.704779	117.741634	117.729966	116.786643	109.530585	3.126014	2.488325	46.781158	44.392108	6.54238	118.561677	116.402319	107.927747	104.370582	88.437625	111.814891	123.875193	87.490239	86.18716	138.659996	-12.509761	1,834,620,300	0.294627	99	58.235672	115.421192	3.420308	122.261808	108.580576	1.573373	116.092104	119.23885	112.945358	123.875193	111.362271	117.618732	122.404212	121.734717	120.989788	123.14914	123.818635	120.922143	119.095257	117.618732	116.142207	114.040036	111.362271	123.875193	1	0.003024	0	16,324,200
MSFT	2019-04-30T00:00:00	123.149147	123.243433	122.008172	122.404209	24,166,500	118.767248	115.96716	114.973385	110.888718	106.981973	104.504015	103.172288	119.825858	119.46994	118.821623	116.544218	115.71539	111.753088	109.209201	107.433112	102.388641	120.420068	117.79785	116.930571	113.780773	110.885403	108.468461	104.858697	124.043121	123.57672	123.187205	120.938067	118.482161	118.333492	117.335666	109.983559	3.30244	2.651148	48.825454	44.139355	6.190208	118.769138	116.402319	108.321425	104.502022	93.605564	112.720105	123.875193	93.491349	89.80339	129.178603	-6.508651	1,858,786,800	0.297902	100	58.273892	115.96716	3.740576	123.448311	108.486009	1.57068	116.764203	119.905563	113.622843	123.875193	111.626291	117.750742	122.363332	121.973587	121.580697	122.756222	123.145967	120.984452	119.196112	117.750742	116.305372	114.247556	111.626291	123.875193	0	0.03236	24,166,500	0
MSFT	2019-05-01T00:00:00	120.584305	123.19627	120.414574	123.083121	26,821,700	119.437685	116.376871	115.349433	111.269104	107.302791	104.690921	103.284267	119.977548	119.672552	119.092804	116.911499	116.089922	112.09941	109.508546	107.693532	102.569692	120.750442	118.237578	117.36218	114.160992	111.243359	108.786883	105.031951	123.521286	123.516971	123.547562	121.898601	119.181515	118.913136	117.875875	110.44359	3.198427	2.760604	49.102895	39.042607	12.090527	119.127443	116.402319	108.842242	104.502022	75.99723	113.07843	123.875193	69.51968	83.500423	92.003489	-30.48032	1,831,965,100	0.218399	99	58.314584	116.376871	3.77674	123.930351	108.823391	1.697306	117.128022	120.522634	113.733411	123.875193	111.626291	117.750742	122.800251	122.357069	121.56499	123.592329	124.035512	120.984452	119.196112	117.750742	116.305372	114.247556	111.626291	123.875193	1	-0.042719	0	26,821,700
MSFT	2019-05-02T00:00:00	119.00959	120.69747	118.358953	120.678614	27,350,200	119.856353	116.67107	115.705492	111.628556	107.612003	104.855789	103.390793	119.783956	119.552014	119.080002	117.102234	116.314512	112.370397	109.758574	107.917612	102.733273	120.672606	118.488314	117.64373	114.46454	111.551433	109.070421	105.188422	121.887714	122.342324	123.045838	122.43911	119.778437	119.430652	118.383308	110.902298	2.954868	2.799457	47.69885	35.347391	19.265832	119.726215	116.402319	108.971895	104.502022	68.014701	113.248162	123.875193	54.214843	72.408624	49.855277	-45.785157	1,804,614,900	0.172261	98	58.354974	116.67107	3.739131	124.149332	109.192809	1.801704	117.307219	120.910627	113.703812	123.875193	111.626291	117.750742	121.398383	119.600496	118.616686	122.382192	124.180079	120.984452	119.196112	117.750742	116.305372	114.247556	111.626291	123.875193	1	-0.106699	0	27,350,200
MSFT	2019-05-03T00:00:00	121.546127	122.045889	119.990267	120.093992	24,911,100	120.377806	117.120858	116.156976	111.996118	107.917978	105.087055	103.505159	120.13639	119.91458	119.459406	117.506225	116.716944	112.73023	110.068772	108.187484	102.920466	120.979838	118.952605	118.09301	114.853465	111.91812	109.400923	105.369072	120.801578	121.383231	122.526715	122.829023	120.343387	119.926935	118.880847	111.368169	2.932717	2.826109	46.884733	36.406559	17.014182	120.32028	116.689928	109.033188	104.502022	71.615023	113.248162	123.875193	78.083572	67.272698	73.739952	-21.916428	1,829,526,000	0.197419	99	58.393253	117.120858	3.758365	124.637588	109.604127	1.974803	117.710925	121.660531	113.761319	123.875193	111.814891	117.845042	119.355338	118.013206	117.016821	120.351722	121.693854	121.028962	119.268158	117.845042	116.421926	114.395796	111.814891	123.875193	0	-0.060868	24,911,100	0
MSFT	2019-05-06T00:00:00	120.838898	121.22551	118.915288	119.179313	24,239,800	120.791761	117.510294	116.542076	112.320115	108.209891	105.285239	103.619853	120.276892	120.082638	119.671636	117.809195	117.034017	113.048217	110.352197	108.438007	103.098758	121.063673	119.306704	118.453158	115.200241	112.258145	109.71284	105.541547	120.301427	120.753787	121.961992	123.03235	120.838589	120.382854	119.355943	111.83598	2.825524	2.825992	45.379184	32.826634	19.359053	120.645601	117.081244	109.38915	104.502022	68.644903	113.248162	123.875193	71.428565	67.908994	51.489589	-28.571435	1,805,286,200	0.222956	98	58.430038	117.510294	3.717674	124.945642	110.074946	2.094693	118.008827	122.198213	113.819441	123.875193	111.814891	117.845042	121.194095	120.3423	119.138473	122.397922	123.249717	121.028962	119.268158	117.845042	116.421926	114.395796	111.814891	123.875193	1	-0.121378	24,239,800	0
MSFT	2019-05-07T00:00:00	118.358963	119.924262	117.133134	119.245337	36,017,700	120.799306	117.77385	116.787243	112.582821	108.459475	105.449235	103.725501	119.893306	119.769242	119.469686	117.859174	117.135936	113.256481	110.562901	108.634461	103.250601	120.621346	119.387529	118.592919	115.437058	112.525225	109.971726	105.688205	119.645102	119.900675	121.013364	122.893841	121.197442	120.749902	119.77883	112.293933	2.511511	2.763096	42.8952	28.565678	23.088566	120.504163	117.618732	109.844116	104.793095	61.103346	113.663083	123.875193	45.983445	65.165194	13.781124	-54.016555	1,769,268,500	0.17448	97	58.482449	117.77385	3.571627	124.917105	110.630595	2.254992	118.042173	122.552158	113.532189	123.875193	111.814891	117.845042	120.326565	119.427621	118.016343	121.737843	122.636787	121.028962	119.268158	117.845042	116.421926	114.395796	111.814891	123.875193	1	-0.172507	0	36,017,700
MSFT	2019-05-08T00:00:00	118.349518	119.160454	117.632875	118.283512	28,419,000	120.846452	118.067578	117.02562	112.830816	108.689027	105.608536	103.822394	119.584548	119.51111	119.297352	117.903751	117.229288	113.456208	110.767812	108.826839	103.400839	120.17593	119.442355	118.713093	115.663203	112.78549	110.227177	105.833717	118.865351	119.036886	119.897113	122.524303	121.441787	121.038379	120.151115	112.740826	2.236115	2.6577	40.588644	27.009335	21.830632	120.188283	117.750742	109.844116	104.929245	59.166605	114.379693	123.875193	41.807436	53.073149	6.795481	-58.192564	1,740,849,500	0.149479	96	58.523732	118.067578	3.347438	124.762454	111.372702	2.275872	118.071444	122.623188	113.5197	123.875193	112.720105	118.297649	118.472119	117.019977	115.680991	119.811105	121.263248	121.242592	119.613949	118.297649	116.981348	115.107294	112.720105	123.875193	1	-0.21536	28,419,000	0
MSFT	2019-05-09T00:00:00	118.34008	118.613536	116.520189	117.199113	27,235,800	120.502275	118.317931	117.2342	113.082207	108.943866	105.764268	103.911323	119.335655	119.298196	119.15008	117.943417	117.314734	113.647733	110.967082	109.01522	103.549488	119.720226	119.468308	118.814206	115.879253	113.039465	110.479287	105.978172	118.099148	118.381999	118.920866	121.98644	121.592753	121.260441	120.474011	113.175737	1.994113	2.524982	37.811148	24.999269	24.161711	119.881811	117.750742	109.844116	104.929245	55.661867	115.577237	123.875193	33.295468	40.362117	-7.670737	-66.704532	1,713,613,700	0.167308	95	58.563236	118.317931	3.156499	124.630928	112.004934	2.275873	118.097029	122.648774	113.545283	123.875193	113.07843	118.476811	118.380949	117.601443	116.853369	119.129023	119.908529	121.327157	119.750829	118.476811	117.202793	115.388937	113.07843	123.875193	1	-0.250922	27,235,800	0
MSFT	2019-05-10T00:00:00	119.87709	120.631452	116.755932	117.78375	30,915,100	120.24202	118.638533	117.527268	113.366977	109.206305	105.967482	104.009381	119.443942	119.403449	119.261928	118.119205	117.511838	113.892021	111.201556	109.230306	103.711952	119.606556	119.616799	119.017505	116.145719	113.327181	110.758749	106.137035	118.160365	118.319636	118.568993	121.443046	121.719153	121.455731	120.769143	113.604286	1.904396	2.400865	36.185589	28.496763	21.039857	119.881811	117.750742	109.75218	104.929245	58.40397	116.520189	123.875193	45.641059	40.247988	10.735204	-54.358941	1,744,528,800	0.203131	96	58.609165	118.638533	2.95698	124.552494	112.724573	2.45638	118.266558	123.179318	113.353798	123.875193	113.248162	118.561677	117.824602	117.035667	115.731254	119.129015	119.917949	121.367214	119.815667	118.561677	117.307688	115.522347	113.248162	123.875193	0	-0.180074	30,915,100	0
MSFT	2019-05-13T00:00:00	116.312752	118.387244	116.02044	117.029395	33,944,900	119.636647	118.751688	117.657772	113.571031	109.427604	106.164535	104.074856	118.817704	118.841504	118.808208	117.954982	117.419601	113.986952	111.336061	109.370553	103.837333	118.892144	119.395296	118.924081	116.261239	113.514193	110.963605	106.259457	117.719623	117.788431	117.965623	120.657978	121.722606	121.571164	121.002311	114.011345	1.528068	2.226306	34.260224	25.030796	20.80036	119.608355	117.845042	109.75218	104.929245	45.282176	116.02044	123.875193	3.721465	27.552664	-33.335556	-96.278535	1,710,583,900	0.112472	95	58.656586	118.751688	2.811877	124.375441	113.127935	2.609271	118.080481	123.299023	112.86194	123.875193	113.248162	118.561677	119.088158	117.544864	115.212638	121.420385	122.963679	121.367214	119.815667	118.561677	117.307688	115.522347	113.248162	123.875193	1	-0.218598	0	33,944,900
MSFT	2019-05-14T00:00:00	117.614021	118.698407	116.642778	116.803085	25,266,300	119.083134	118.925191	117.838818	113.806203	109.65411	106.36446	104.152472	118.576967	118.618326	118.624487	117.923986	117.434556	114.12919	111.501271	109.53379	103.974415	118.524394	119.286947	118.920715	116.419788	113.729625	111.190328	106.394175	117.375973	117.430397	117.433404	119.864114	121.657454	121.642403	121.195758	114.402466	1.319615	2.044968	32.618516	24.132308	19.241358	119.033165	117.845042	109.75218	104.929245	49.393913	116.02044	123.875193	20.288116	23.21688	-22.844394	-79.711884	1,735,850,200	0.10925	96	58.692629	118.925191	2.612595	124.150381	113.700001	2.690094	118.036057	123.416245	112.655868	123.875193	113.248162	118.561677	116.906812	115.42638	114.540008	117.793184	119.273616	121.367214	119.815667	118.561677	117.307688	115.522347	113.248162	123.875193	0	-0.150443	25,266,300	0
MSFT	2019-05-15T00:00:00	119.270294	119.92334	117.074555	117.604566	24,722,700	118.951733	119.194709	118.110632	114.085061	109.928865	106.583577	104.247402	118.715633	118.736865	118.723842	118.046378	117.575767	114.330802	111.705719	109.726592	104.126613	118.558423	119.319814	119.030829	116.634066	113.982682	111.445889	106.544601	117.582186	117.589183	117.35665	119.24128	121.590607	121.705065	121.374183	114.784138	1.273383	1.890651	31.646809	25.790871	17.549808	119.033165	117.845042	109.75218	104.929245	43.571555	116.02044	123.243433	44.993178	23.00092	-6.430562	-55.006822	1,760,572,900	0.135899	97	58.728843	119.194709	2.327175	123.849058	114.54036	2.465212	118.153603	123.084028	113.223178	123.875193	113.663083	118.769138	117.651735	116.605064	115.596106	118.660693	119.707364	121.465135	119.974167	118.769138	117.564109	115.848475	113.663083	123.875193	0	-0.091418	24,722,700	0
MSFT	2019-05-16T00:00:00	122.024429	122.450339	119.68673	119.961198	30,112,200	119.253217	119.554785	118.458288	114.418059	110.267132	106.850705	104.366861	119.377392	119.334604	119.231625	118.408019	117.917972	114.632513	111.977264	109.970113	104.3047	119.117095	119.589311	119.33189	116.945414	114.300987	111.751648	106.721487	119.055814	118.796939	118.232598	119.003874	121.6064	121.8127	121.568649	115.16776	1.442353	1.800991	31.683458	30.921086	15.872361	119.235389	118.297649	109.895984	104.929245	48.945821	116.02044	123.243433	83.123285	49.468193	38.291117	-16.876715	1,790,685,100	0.140368	98	58.774898	119.554785	2.166742	123.888269	115.221301	2.591328	118.522253	123.704909	113.339597	123.875193	114.379693	119.127443	118.756063	117.588786	115.907278	120.437571	121.604848	121.634255	120.247912	119.127443	118.006974	116.41173	114.379693	123.875193	0	-0.040495	30,112,200	0
MSFT	2019-05-17T00:00:00	121.210503	123.472492	121.068528	121.437639	25,770,500	119.219655	119.79873	118.768107	114.760426	110.551481	107.14049	104.478943	119.744014	119.675677	119.536067	118.66279	118.171243	114.890473	112.220244	110.192695	104.472917	119.472965	119.746998	119.543599	117.211784	114.58897	112.036001	106.889085	120.745732	120.11901	119.339849	119.026123	121.66254	121.947251	121.766811	115.549843	1.493372	1.739467	32.037487	31.758444	14.726442	119.746466	118.476811	110.091642	104.929245	47.407169	116.02044	123.472492	69.646085	65.92085	43.246363	-30.353915	1,764,914,600	0.053843	97	58.813753	119.79873	2.056606	123.911942	115.685519	2.707137	118.778277	124.192552	113.364002	123.875193	115.577237	119.726215	121.387166	120.323993	118.623557	123.087602	124.150775	121.916875	120.705374	119.726215	118.747056	117.353	115.577237	123.875193	1	-0.096753	0	25,770,500
MSFT	2019-05-20T00:00:00	119.459572	120.756189	119.024211	119.743499	23,706,900	119.081722	119.936742	118.984503	115.065513	110.836896	107.451263	104.581339	119.687126	119.636385	119.524299	118.735225	118.270345	115.069653	112.410752	110.376198	104.622038	119.516586	119.714697	119.596789	117.396064	114.823394	112.279943	107.038146	121.367698	120.845761	120.01321	119.127676	121.695191	122.070744	121.949786	115.923292	1.376649	1.666904	31.150884	29.661124	19.929036	119.746466	118.561677	110.466461	104.943383	42.068849	116.02044	123.472492	46.150131	66.306501	-3.381015	-53.849869	1,741,207,700	0.012484	96	58.848451	119.936742	1.926148	123.789037	116.084446	2.775068	118.843162	124.393299	113.293026	123.875193	116.02044	119.947816	121.917174	120.361856	119.51321	122.765821	124.321139	122.021471	120.874677	119.947816	119.020956	117.701357	116.02044	123.875193	1	-0.14437	0	23,706,900
MSFT	2019-05-21T00:00:00	120.103149	120.699404	119.800289	120.604761	15,293,300	119.256141	120.027723	119.222871	115.339717	111.15155	107.708097	104.680947	119.77033	119.721251	119.613353	118.859581	118.41133	115.267045	112.613184	110.568811	104.776079	119.7023	119.730546	119.682838	117.593619	115.067242	112.530476	107.192592	121.185262	121.023417	120.36712	119.281155	121.71975	122.191417	122.125873	116.291113	1.320851	1.597693	30.327609	28.511222	19.156428	119.746466	118.561677	110.593757	105.089176	48.872579	116.02044	123.472492	54.786377	56.860865	3.916379	-45.213623	1,756,501,000	-0.034087	97	58.871052	120.027723	1.886515	123.800753	116.254694	2.664935	118.963161	124.293031	113.633291	123.875193	116.02044	119.947816	119.746657	118.737125	118.014679	120.469104	121.478636	122.021471	120.874677	119.947816	119.020956	117.701357	116.02044	123.875193	0	-0.08436	0	15,293,300
MSFT	2019-05-22T00:00:00	120.831917	121.371394	119.74351	119.83816	15,396,500	119.504381	120.175416	119.50095	115.613598	111.438863	107.966398	104.782009	119.982648	119.92319	119.800824	119.038885	118.597529	115.485276	112.829466	110.77204	104.935839	119.988805	119.807136	119.806611	117.808999	115.321989	112.790353	107.353298	120.834511	121.011315	120.741668	119.502272	121.756538	122.317413	122.301132	116.656079	1.320218	1.542198	29.823327	29.174798	18.160894	119.746466	118.561677	111.390556	105.37206	54.446258	116.02044	123.472492	64.565796	55.167435	11.805725	-35.434204	1,771,897,500	-0.009433	98	58.894059	120.175416	1.823952	123.823321	116.527512	2.614175	119.141138	124.369489	113.912787	123.875193	116.02044	119.947816	120.200947	119.702491	119.301833	120.601606	121.100062	122.021471	120.874677	119.947816	119.020956	117.701357	116.02044	123.875193	0	-0.032631	15,396,500	0
MSFT	2019-05-23T00:00:00	119.421707	119.525816	118.058832	119.440633	23,603,800	119.612543	120.057409	119.684902	115.842679	111.688846	108.218014	104.875602	119.87046	119.832012	119.742499	119.073687	118.660928	115.639646	113.002946	110.943321	105.079977	119.973773	119.735354	119.800515	117.958337	115.532064	113.017191	107.498967	120.317772	120.571423	120.807265	119.650775	121.745182	122.421247	122.458027	117.011874	1.192181	1.472195	28.395176	26.635432	21.867928	119.746466	118.769138	111.817241	105.405067	44.515215	116.02044	123.472492	45.64202	54.998065	-27.510778	-54.35798	1,748,293,700	0.086197	97	58.928494	120.057409	1.790592	123.638594	116.476225	2.595374	119.167859	124.358608	113.97711	123.472492	116.02044	119.746466	120.64894	119.926487	119.021056	121.554371	122.276825	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	1	-0.088239	0	23,603,800
MSFT	2019-05-24T00:00:00	119.4785	120.595299	119.222965	120.11262	14,123,400	119.572684	119.907352	119.810778	116.071199	111.954483	108.459119	104.965986	119.792068	119.767737	119.701883	119.110488	118.723818	115.790189	113.173356	111.112334	105.223246	119.949402	119.68022	119.784638	118.100918	115.737055	113.240171	107.644269	119.859417	120.055236	120.575505	119.757018	121.682348	122.497799	122.596768	117.359161	1.082812	1.394318	27.515782	28.90944	20.898504	120.057635	119.127443	112.225079	105.696552	46.365693	116.02044	123.472492	46.404135	52.203984	-3.097206	-53.595864	1,762,417,100	0.062465	98	58.949099	119.907352	1.700399	123.308149	116.506555	2.505481	119.197444	124.208406	114.186481	123.472492	116.02044	119.746466	119.002119	118.478421	117.535135	119.945405	120.469102	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	0	-0.035342	0	14,123,400
MSFT	2019-05-28T00:00:00	119.402809	121.144254	119.2987	120.178889	23,128,400	119.88169	119.759169	119.918917	116.27331	112.228626	108.703692	105.053151	119.714216	119.701386	119.655872	119.137063	118.776048	115.93186	113.337289	111.276502	105.364336	119.918515	119.632168	119.753256	118.231569	115.933063	113.456878	107.787919	119.446833	119.622817	120.136025	119.830288	121.569705	122.542624	122.717637	117.697921	0.978746	1.311204	26.920535	28.959834	19.637697	120.273524	119.726215	113.142075	107.183404	53.199665	116.02044	123.472492	45.388426	45.811527	8.354392	-54.611574	1,739,288,700	0.020614	97	58.98277	119.759169	1.60105	122.961268	116.557069	2.372609	119.217002	123.96222	114.471784	123.472492	116.02044	119.746466	119.765588	118.935877	118.393254	120.308211	121.137922	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	1	-0.089939	0	23,128,400
MSFT	2019-05-29T00:00:00	118.248131	118.674026	117.396334	118.664559	22,763,100	119.945101	119.514118	119.917501	116.421022	112.482365	108.971646	105.133704	119.420999	119.437158	119.439296	119.056251	118.735439	116.022694	113.466521	111.414554	105.492533	119.621504	119.48826	119.624734	118.309013	116.091471	113.645876	107.919213	118.848425	119.070385	119.543505	119.773019	121.389275	122.536904	122.805987	118.023188	0.793947	1.207752	25.33674	27.049192	24.597323	120.434413	119.947816	113.42968	107.409714	49.70961	116.02044	123.472492	29.893656	40.562072	-66.675351	-70.106344	1,716,525,600	-0.004916	96	59.015239	119.514118	1.419676	122.35347	116.674765	2.406816	119.124729	123.938361	114.311097	123.472492	116.02044	119.746466	119.948588	118.752921	118.103034	120.598476	121.794142	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	1	-0.136169	0	22,763,100
MSFT	2019-05-30T00:00:00	118.995819	119.024211	118.096697	118.550991	16,829,600	119.917654	119.434694	119.962212	116.58218	112.751332	109.204544	105.221116	119.335963	119.356915	119.371069	119.050757	118.755468	116.139288	113.612029	111.564678	105.626894	119.448908	119.438898	119.553836	118.409986	116.262878	113.844375	108.057144	118.553873	118.694445	119.10872	119.683441	121.181545	122.503808	122.870911	118.337742	0.699759	1.106154	24.025601	27.38964	23.815141	120.434413	119.947816	114.620152	108.154651	51.801947	116.02044	123.472492	39.926977	38.403019	-37.631738	-60.073023	1,733,355,200	0.074676	97	59.039525	119.434694	1.400964	122.236622	116.632765	2.323542	119.112452	123.759536	114.465367	123.472492	116.02044	119.746466	118.106163	117.538301	116.828472	118.815993	119.383855	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	0	-0.075016	16,829,600	0
MSFT	2019-05-31T00:00:00	117.055626	117.945281	116.714907	117.57617	26,646,800	119.420773	119.336995	119.773163	116.706986	112.973898	109.416819	105.302506	118.879896	118.938498	119.014847	118.869381	118.624711	116.175222	113.70265	111.67341	105.740612	118.928539	119.21232	119.330252	118.428552	116.376149	113.999842	108.1749	117.914921	118.09251	118.461816	119.417977	120.896661	122.415493	122.89335	118.633755	0.463218	0.977567	22.503239	25.262171	26.670871	119.043151	119.947816	114.837035	108.281954	42.414795	116.02044	123.472492	13.891288	27.903973	-118.407156	-86.108712	1,706,708,400	0.075274	96	59.076694	119.336995	1.497009	122.331012	116.342978	2.209641	118.916563	123.335846	114.497281	123.472492	116.02044	119.746466	118.705576	118.386941	117.778062	119.314454	119.63309	121.713808	120.625808	119.746466	118.867124	117.615179	116.02044	123.472492	1	-0.122354	0	26,646,800
MSFT	2019-06-03T00:00:00	113.421288	117.708664	112.635748	117.216511	37,983,600	118.641852	118.930753	119.410829	116.708185	113.149007	109.585803	105.359437	117.788174	117.935369	118.154299	118.3741	118.224448	116.067225	113.695246	111.708021	105.817037	117.837723	118.648919	118.841646	118.299701	116.387922	114.079138	108.255684	116.156819	116.59203	117.100808	118.738387	120.454691	122.215479	122.84146	118.897816	-0.017305	0.778592	22.643697	21.29956	35.100447	117.003571	118.05412	117.481998	111.217809	42.255756	112.635748	123.472492	7.248849	20.355704	-251.848839	-92.751151	1,668,724,800	-0.003763	95	59.126278	118.930753	1.911108	122.752969	115.108537	2.296518	118.393204	122.986239	113.800169	123.472492	112.635748	118.05412	117.238605	116.531928	116.008231	117.762302	118.468979	120.915021	119.332856	118.05412	116.775385	114.954812	112.635748	123.472492	1	-0.162217	0	37,983,600
MSFT	2019-06-04T00:00:00	116.563477	116.677045	114.187912	114.784166	29,382,600	118.352242	118.716982	119.178708	116.832011	113.364886	109.772406	105.438998	117.543234	117.685934	117.909557	118.209498	118.096681	116.086686	113.770726	111.804169	105.923967	117.459837	118.423464	118.622619	118.294026	116.477777	114.21731	108.367167	115.085274	115.557159	116.074164	118.024409	119.991077	121.976803	122.759972	119.143526	-0.142926	0.594289	22.774123	19.21623	31.66724	117.003571	118.05412	117.481998	111.457241	47.438869	112.635748	123.472492	36.244542	19.128226	-168.071828	-63.755458	1,698,107,400	0.016958	96	59.166789	118.716982	1.925499	122.56798	114.865985	2.358668	118.218944	122.936279	113.501609	123.472492	112.635748	118.05412	114.588567	111.468469	109.515651	116.541385	119.661482	120.915021	119.332856	118.05412	116.775385	114.954812	112.635748	123.472492	0	-0.095488	29,382,600	0
MSFT	2019-06-05T00:00:00	119.090477	119.128335	117.557242	118.257606	24,926,100	118.250975	118.753558	119.016362	116.994873	113.597933	109.99057	105.531287	117.852683	117.941306	118.091237	118.289587	118.173127	116.204482	113.910719	111.948452	106.054977	117.594061	118.459035	118.615832	118.382594	116.62845	114.401826	108.503003	115.585383	115.771525	115.968894	117.549549	119.598051	121.754614	122.679713	119.381463	-0.038135	0.467804	21.696374	25.066892	29.240783	116.890001	118.05412	117.481998	111.54175	49.579476	112.635748	123.472492	59.563359	34.35225	-7.237457	-40.436641	1,723,033,500	0.073526	97	59.202622	118.753558	1.925288	122.604134	114.902982	2.338387	118.301947	122.978722	113.625173	123.472492	112.635748	118.05412	115.809478	114.941911	113.320345	117.431044	118.298611	120.915021	119.332856	118.05412	116.775385	114.954812	112.635748	123.472492	0	-0.037958	24,926,100	0
MSFT	2019-06-06T00:00:00	120.973892	121.11586	118.872795	119.667808	21,459,000	118.265173	118.884777	119.031945	117.190689	113.856718	110.23508	105.633273	118.476925	118.492685	118.534723	118.533615	118.38857	116.391517	114.096592	112.127174	106.203424	118.089137	118.670496	118.766411	118.538634	116.822554	114.619318	108.656661	117.704431	117.259074	116.871146	117.444992	119.334852	121.582267	122.621987	119.619258	0.194646	0.413172	20.407915	29.343658	27.272658	116.890001	118.05412	117.585729	111.54175	47.438889	112.635748	123.472492	76.943258	57.58372	85.782733	-23.056742	1,744,492,500	0.116121	98	59.234405	118.884777	1.984813	122.854403	114.91515	2.27146	118.556418	123.099338	114.013498	123.472492	112.635748	118.05412	118.592018	118.055701	117.020925	119.626794	120.163111	120.915021	119.332856	118.05412	116.775385	114.954812	112.635748	123.472492	0	0.01142	21,459,000	0
MSFT	2019-06-07T00:00:00	124.362122	125.166601	121.390303	122.270499	33,885,600	118.759214	119.185879	119.246046	117.475769	114.16772	110.520514	105.75552	119.653964	119.559855	119.431246	119.063479	118.848074	116.70409	114.366738	112.36945	106.384107	119.197673	119.192147	119.176425	118.819866	117.099012	114.899061	108.843017	121.118586	119.956769	118.759112	117.913694	119.287807	121.51473	122.622387	119.870612	0.645091	0.459556	20.503769	37.37045	24.018443	118.901175	118.901175	117.764881	112.050618	56.826502	112.635748	125.166601	93.580012	76.695543	219.233492	-6.419988	1,778,378,100	0.113232	99	59.287277	119.185879	2.325393	123.836664	114.535094	2.399228	119.109342	123.907797	114.310887	125.166601	112.635748	118.901175	120.320849	119.525839	118.077785	121.768903	122.563913	122.20932	120.379815	118.901175	117.422534	115.317351	112.635748	125.166601	0	0.053581	33,885,600	0
MSFT	2019-06-10T00:00:00	125.49791	126.898636	124.93004	125.30861	26,477,100	119.361155	119.46692	119.404118	117.780547	114.465451	110.789513	105.887606	120.822753	120.639502	120.364579	119.648427	119.3596	117.048946	114.659663	112.62942	106.574294	120.422891	119.793293	119.657338	119.13446	117.397175	115.195643	109.039459	124.440319	123.078565	121.144762	118.883149	119.452836	121.558073	122.686148	120.138936	1.081257	0.583896	21.037628	39.600332	22.285929	119.767192	119.767192	118.064267	112.050618	63.437305	112.635748	126.898636	90.179221	86.90083	253.299797	-9.820779	1,804,855,200	0.053527	100	59.329251	119.46692	2.719577	124.906073	114.027767	2.424243	119.717777	124.566264	114.86929	126.898636	112.635748	119.767192	123.639675	122.112749	119.863377	125.889047	127.415973	123.532595	121.450213	119.767192	118.084172	115.688006	112.635748	126.898636	0	0.089361	26,477,100	0
MSFT	2019-06-11T00:00:00	125.024643	127.050023	124.248556	126.709304	23,913,700	119.923338	119.902514	119.571548	118.056812	114.737259	111.050305	106.012277	121.663131	121.4368	121.081512	120.137174	119.795372	117.361718	114.932426	112.87487	106.75788	121.452616	120.3226	120.089686	119.418542	117.675049	115.477527	109.229877	126.542258	125.454284	123.430123	120.084947	119.7815	121.684437	122.79993	120.420563	1.372907	0.741698	21.235129	36.47126	22.447126	119.842885	119.842885	118.505104	112.050618	61.035606	112.635748	127.050023	85.948792	89.902675	200.020133	-14.051208	1,780,941,500	0.085322	99	59.366844	119.902514	2.880703	125.663919	114.141109	2.535789	120.223193	125.294771	115.151615	127.050023	112.635748	119.842885	125.775529	124.652421	123.806932	126.621017	127.744125	123.648254	121.54377	119.842885	118.142001	115.720403	112.635748	127.050023	1	0.019506	0	23,913,700

Subsets and Splits

No community queries yet

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