INSERT INTO `ohlc` VALUES ('MMM','1970-02-02',100.375038,100.5,99.624962,100.375038,340800,1.570934),('MMM','1970-01-30',103,103,99.624962,100.375038,430400,1.570934),('MMM','1970-01-29',104.5,104.5,103,103,296000,1.612016),('MMM','1970-01-28',105.249924,106.249924,104.5,104.624962,344000,1.637448),('MMM','1970-01-27',108.624962,108.750076,105.249924,105.249924,217600,1.647229),('MMM','1970-01-26',109.124962,109.875038,108,108.624962,278400,1.700051),('MMM','1970-01-23',110.249924,110.624962,109.124962,109.124962,176000,1.707876),('MMM','1970-01-22',109.624962,110.5,109.375038,110.249924,318400,1.725482),('MMM','1970-01-21',109.875038,109.875038,108.875038,109.624962,272000,1.715701),('MMM','1970-01-20',109,109.875038,108.5,109.875038,172800,1.719615),('MMM','1970-01-19',110,110,108.5,109,179200,1.70592),('MMM','1970-01-16',112,112.750076,109.249924,111.249924,289600,1.741133),('MMM','1970-01-15',113.750076,113.750076,112,112,169600,1.752872),('MMM','1970-01-14',113.124962,114.750076,113.124962,114.249924,377600,1.788085),('MMM','1970-01-13',113.375038,114,113,113,262400,1.768523),('MMM','1970-01-12',113.249924,113.375038,112.5,113.375038,118400,1.774392),('MMM','1970-01-09',113.5,113.875038,112.624962,113.249924,139200,1.772434),('MMM','1970-01-08',112,113.750076,111.750076,113.5,304000,1.776348),('MMM','1970-01-07',111.375038,112.249924,111.124962,112,164800,1.752872),('MMM','1970-01-06',110.249924,111.375038,110.124962,111.375038,176000,1.743091),('MMM','1970-01-05',109.750076,110.375038,109.750076,110.249924,446400,1.725482),('MMM','1970-01-02',109.624962,110.249924,109.5,109.624962,72000,1.715701),('MSFT','2015-11-23',54.25,54.459999,53.75,54.189999,27767300,54.189999),('MSFT','2015-11-20',54.25,54.299999,53.27,54.189999,37100500,54.189999),('MSFT','2015-11-19',53.990002,54.66,53.779999,53.939999,28131200,53.939999),('MSFT','2015-11-18',53,53.98,52.98,53.849998,28794400,53.849998),('MSFT','2015-11-17',53.169998,53.529999,52.849998,52.970001,31211600,52.970001),('MSFT','2015-11-16',53.080002,53.889999,52.849998,53.77,32165200,53.409999),('MSFT','2015-11-13',53.07,53.290001,52.529999,52.84,36848200,52.486225),('MSFT','2015-11-12',53.48,53.98,53.189999,53.32,35361100,52.963011),('MSFT','2015-11-11',53.700001,54.200001,53.459999,53.650002,36516300,53.290803),('MSFT','2015-11-10',54.07,54.130001,53.27,53.509998,55283700,53.151738),('MSFT','2015-11-09',54.549999,54.869999,53.560001,54.16,32513100,53.797387),('MSFT','2015-11-06',54.09,54.98,53.959999,54.919998,32851200,54.552297),('MSFT','2015-11-05',54.490002,54.700001,54,54.380001,31468500,54.015915),('MSFT','2015-11-04',54.18,54.880001,54.060001,54.400002,37087800,54.035782),('MSFT','2015-11-03',52.93,54.389999,52.900002,54.150002,36596900,53.787456),('MSFT','2015-11-02',52.849998,53.360001,52.619999,53.240002,30285000,52.883549),('MSFT','2015-10-30',53.32,53.990002,52.619999,52.639999,46619800,52.287563),('MSFT','2015-10-29',53.540001,53.830002,53.220001,53.360001,30202100,53.002744),('MSFT','2015-10-28',53.540001,53.98,52.860001,53.98,47000800,53.618592),('MSFT','2015-10-27',53.990002,54.369999,53.580002,53.689999,50999900,53.330533),('MSFT','2015-10-26',52.529999,54.32,52.5,54.25,64633300,53.886785),('MSFT','2015-10-23',52.299999,54.07,52.25,52.869999,135227100,52.516023),('MSFT','2015-10-22',47.529999,48.950001,47.09,48.029999,56637100,47.708428),('MSFT','2015-10-21',47.919998,47.990002,47.110001,47.200001,25144300,46.883987),('MSFT','2015-10-20',47.439999,47.810001,47.02,47.77,30802200,47.45017),('MSFT','2015-10-19',47.419998,47.880001,47.02,47.619999,29387600,47.301173),('MSFT','2015-10-16',47.02,47.540001,46.900002,47.509998,25779300,47.191909),('MSFT','2015-10-15',47.009998,47.029999,46.529999,47.009998,27189400,46.695256),('MSFT','2015-10-14',46.650002,47.099998,46.529999,46.68,24697800,46.367468),('MSFT','2015-10-13',46.560001,47.130001,46.560001,46.889999,19987800,46.576061),('MSFT','2015-10-12',46.98,47.07,46.5,47,19769100,46.685325),('MSFT','2015-10-09',47.450001,47.540001,46.919998,47.110001,28600600,46.794589),('MSFT','2015-10-08',46.560001,47.52,46.5,47.450001,33772700,47.132313),('MSFT','2015-10-07',47.099998,47.349998,45.950001,46.799999,27711500,46.486663),('MSFT','2015-10-06',46.330002,47.18,46.220001,46.75,27510800,46.436999),('MSFT','2015-10-05',45.75,46.889999,45.700001,46.630001,34369300,46.317803),('MSFT','2015-10-02',44.27,45.57,43.919998,45.57,41839000,45.264899),('MSFT','2015-10-01',44.75,44.75,43.75,44.610001,28657900,44.311327),('MSFT','2015-09-30',43.880001,44.299999,43.66,44.259998,34958900,43.963668),('MSFT','2015-09-29',43.369999,43.57,43.049999,43.439999,32763600,43.149159),('MSFT','2015-09-28',43.830002,44.09,43.209999,43.290001,27613800,43.000165),('MSFT','2015-09-25',44.48,44.73,43.759998,43.939999,29384600,43.645811),('MSFT','2015-09-24',43.450001,44.130001,43.27,43.91,27905600,43.616013),('MSFT','2015-09-23',43.93,44.169998,43.509998,43.869999,17145200,43.57628),('MSFT','2015-09-22',43.380001,44.049999,43.310001,43.900002,28085900,43.606082),('MSFT','2015-09-21',43.619999,44.470001,43.599998,44.110001,26177200,43.814675),('MSFT','2015-09-18',43.5,43.990002,43.330002,43.48,63143700,43.188892),('MSFT','2015-09-17',44.290001,45,44.080002,44.25,32768200,43.953737),('MSFT','2015-09-16',43.970001,44.380001,43.84,44.299999,23372200,44.003401),('MSFT','2015-09-15',43.189999,44.290001,43.080002,43.98,28882200,43.685544),('MSFT','2015-09-14',43.43,43.439999,42.860001,43.040001,23656000,42.751839),('MSFT','2015-09-11',43.139999,43.59,42.939999,43.48,27132500,43.188892),('MSFT','2015-09-10',43.119999,43.790001,42.75,43.290001,31366600,43.000165),('MSFT','2015-09-09',44.209999,44.400002,42.91,43.07,33469500,42.781637),('MSFT','2015-09-08',43.299999,44,43.200001,43.889999,32469800,43.596147),('MSFT','2015-09-04',42.810001,43.040001,42.200001,42.610001,37138800,42.324718),('MSFT','2015-09-03',43.41,43.98,43.279999,43.5,28285200,43.208758),('MSFT','2015-09-02',42.360001,43.380001,41.880001,43.360001,37671500,43.069696),('MSFT','2015-09-01',42.169998,42.59,41.66,41.82,49688900,41.540006),('MSFT','2015-08-31',43.560001,43.93,43.099998,43.52,34441700,43.228625),('MSFT','2015-08-28',43.400002,44.150002,43.389999,43.93,28246700,43.63588),('MSFT','2015-08-27',43.23,43.950001,42.93,43.900002,50943200,43.606082),('MSFT','2015-08-26',42.009998,42.84,41.060001,42.709999,63408000,42.424047),('MSFT','2015-08-25',42.57,43.240002,40.389999,40.470001,70616600,40.199046),('MSFT','2015-08-24',40.450001,42.689999,39.720001,41.68,88753700,41.400944),('MSFT','2015-08-21',45.299999,45.48,43.07,43.07,70053100,42.781637),('MSFT','2015-08-20',46.07,46.470001,45.66,45.66,36238200,45.354297),('MSFT','2015-08-19',46.779999,47.080002,46.299999,46.610001,31485500,46.297937),('MSFT','2015-08-18',46.84,47.43,46.700001,47.27,23574100,46.953518),('MSFT','2015-08-17',46.810001,47.450001,46.57,47.32,21099700,46.695258),('MSFT','2015-08-14',46.529999,47.099998,46.52,47,21473400,46.379483),('MSFT','2015-08-13',47.060001,47.099998,46.490002,46.73,22627200,46.113047),('MSFT','2015-08-12',46.189999,46.900002,45.709999,46.740002,30181400,46.122917),('MSFT','2015-08-11',46.82,46.939999,45.900002,46.41,29237400,45.797272),('MSFT','2015-08-10',46.950001,47.490002,46.84,47.330002,23079900,46.705128),('MSFT','2015-08-07',46.389999,46.779999,46.259998,46.740002,19163000,46.122917),('MSFT','2015-08-06',47.709999,47.77,46.330002,46.619999,27368000,46.004499),('MSFT','2015-08-05',47.98,48.41,47.540001,47.580002,26959700,46.951827),('MSFT','2015-08-04',46.75,47.709999,46.68,47.540001,33403900,46.912355),('MSFT','2015-08-03',46.98,47,46.450001,46.810001,24125900,46.191993),('MSFT','2015-07-31',47.290001,47.369999,46.5,46.700001,31201500,46.083445),('MSFT','2015-07-30',46.259998,47.400002,45.93,46.880001,39777900,46.261068),('MSFT','2015-07-29',45.400002,46.779999,45.259998,46.290001,40945900,45.678858),('MSFT','2015-07-28',45.580002,45.639999,44.790001,45.34,34328900,44.741399),('MSFT','2015-07-27',45.939999,46.009998,45.25,45.349998,39701400,44.751266),('MSFT','2015-07-24',45.91,46.32,45.799999,45.939999,32333200,45.333476),('MSFT','2015-07-23',45.27,46.23,45.099998,46.110001,33934000,45.501234),('MSFT','2015-07-22',45.439999,46.93,45.200001,45.540001,59152400,44.93876),('MSFT','2015-07-21',46.779999,47.330002,46.48,47.279999,42781900,46.655785),('MSFT','2015-07-20',46.650002,47.130001,46.439999,46.919998,30631900,46.300537),('MSFT','2015-07-17',46.549999,46.779999,46.259998,46.619999,29467100,46.004499),('MSFT','2015-07-16',46.009998,46.689999,45.970001,46.66,26271700,46.043972),('MSFT','2015-07-15',45.68,45.889999,45.43,45.759998,26629600,45.155852),('MSFT','2015-07-14',45.450001,45.959999,45.310001,45.619999,22880300,45.017701),('MSFT','2015-07-13',44.98,45.619999,44.950001,45.540001,28178300,44.93876),('MSFT','2015-07-10',45.009998,45.139999,44.57,44.610001,25465800,44.021038),('MSFT','2015-07-09',44.75,45.220001,44.5,44.52,32424700,43.932226),('MSFT','2015-07-08',44.439999,44.900002,44.029999,44.240002,39785900,43.655924),('MSFT','2015-07-07',44.34,44.490002,43.32,44.299999,36435800,43.715129),('MSFT','2015-07-06',43.959999,44.48,43.950001,44.389999,23034000,43.803941),('MSFT','2015-07-02',44.48,44.75,44.060001,44.400002,21752000,43.813811),('MSFT','2015-07-01',44.459999,45.23,44.099998,44.450001,28343900,43.86315),('MSFT','2015-06-30',44.709999,44.720001,43.939999,44.150002,35945400,43.567112),('MSFT','2015-06-29',45.040001,45.23,44.360001,44.369999,34081700,43.784205),('MSFT','2015-06-26',45.650002,46.279999,45.029999,45.259998,49835300,44.662454),('MSFT','2015-06-25',46.029999,46.060001,45.5,45.650002,20616000,45.047308),('MSFT','2015-06-24',45.669998,46.25,45.549999,45.639999,34890900,45.037438),('MSFT','2015-06-23',46.130001,46.279999,45.619999,45.91,25896500,45.303874),('MSFT','2015-06-22',46.330002,46.720001,46.16,46.23,20318100,45.619649),('MSFT','2015-06-19',46.790001,46.830002,45.990002,46.099998,63837000,45.491364),('MSFT','2015-06-18',46.220001,46.799999,46.169998,46.720001,32658300,46.103181),('MSFT','2015-06-17',45.73,46.07,45.360001,45.970001,28704100,45.363083),('MSFT','2015-06-16',45.349998,46.240002,45.299999,45.830002,27070300,45.224932),('MSFT','2015-06-15',45.450001,45.650002,45.02,45.48,33254500,44.87955),('MSFT','2015-06-12',46.220001,46.470001,45.900002,45.970001,23931000,45.363083),('MSFT','2015-06-11',46.66,46.919998,46.130001,46.439999,27347800,45.826875),('MSFT','2015-06-10',45.790001,46.830002,45.689999,46.610001,28417400,45.994633),('MSFT','2015-06-09',45.759998,45.939999,45.459999,45.650002,24406100,45.047308),('MSFT','2015-06-08',46.299999,46.43,45.669998,45.73,22121600,45.12625),('MSFT','2015-06-05',46.310001,46.52,45.84,46.139999,25438100,45.530837),('MSFT','2015-06-04',46.790001,47.16,46.200001,46.360001,27745500,45.747933),('MSFT','2015-06-03',47.369999,47.740002,46.82,46.849998,28002200,46.231462),('MSFT','2015-06-02',46.93,47.349998,46.619999,46.919998,21498300,46.300537),('MSFT','2015-06-01',47.060001,47.77,46.619999,47.23,28837300,46.606446),('MSFT','2015-05-29',47.43,47.57,46.59,46.860001,36519600,46.241332),('MSFT','2015-05-28',47.5,48.02,47.389999,47.450001,19283700,46.823543),('MSFT','2015-05-27',46.82,47.77,46.619999,47.610001,27335600,46.98143),('MSFT','2015-05-26',46.830002,46.880001,46.189999,46.59,29581900,45.974896),('MSFT','2015-05-22',47.299999,47.349998,46.82,46.900002,25720600,46.280805),('MSFT','2015-05-21',47.279999,47.599998,47.009998,47.419998,22410700,46.793936),('MSFT','2015-05-20',47.389999,47.93,47.27,47.580002,25047900,46.951827),('MSFT','2015-05-19',47.560001,47.810001,47.18,47.580002,28574800,46.951827),('MSFT','2015-05-18',47.98,48.220001,47.610001,48.009998,24136500,47.07024),('MSFT','2015-05-15',48.869999,48.91,48.049999,48.299999,28642700,47.354564),('MSFT','2015-05-14',48.029999,48.82,48.029999,48.720001,32980900,47.766345),('MSFT','2015-05-13',48.189999,48.32,47.57,47.630001,34184600,46.697681),('MSFT','2015-05-12',46.849998,47.68,46.419998,47.349998,29928300,46.423159),('MSFT','2015-05-11',47.549999,47.91,47.369999,47.369999,24609400,46.442768),('MSFT','2015-05-08',47.549999,47.98,47.52,47.75,35364900,46.815331),('MSFT','2015-05-07',46.27,47.09,46.16,46.700001,32971700,45.785884),('MSFT','2015-05-06',47.57,47.77,46.02,46.279999,52433000,45.374104),('MSFT','2015-05-05',47.82,48.16,47.310001,47.599998,50369200,46.668265),('MSFT','2015-05-04',48.369999,48.869999,48.18,48.240002,34039500,47.295741),('MSFT','2015-05-01',48.580002,48.880001,48.400002,48.66,38937300,47.707518),('MSFT','2015-04-30',48.700001,49.540001,48.599998,48.639999,64725500,47.687909),('MSFT','2015-04-29',48.720001,49.310001,48.5,49.060001,47804600,48.09969),('MSFT','2015-04-28',47.779999,49.209999,47.700001,49.16,60730800,48.197731),('MSFT','2015-04-27',47.23,48.130001,47.220001,48.029999,59248200,47.089849),('MSFT','2015-04-24',45.66,48.139999,45.650002,47.869999,130933700,46.932981),('MSFT','2015-04-23',42.889999,43.610001,42.799999,43.34,46309500,42.491653),('MSFT','2015-04-22',42.669998,43.130001,42.549999,42.990002,25064300,42.148506),('MSFT','2015-04-21',43,43.150002,42.529999,42.639999,26013800,41.805354),('MSFT','2015-04-20',41.73,43.169998,41.68,42.91,46057700,42.07007),('MSFT','2015-04-17',41.669998,41.740002,41.16,41.619999,42387600,40.80532),('MSFT','2015-04-16',41.950001,42.34,41.82,42.16,22509700,41.334751),('MSFT','2015-04-15',41.759998,42.459999,41.68,42.259998,27343600,41.432792),('MSFT','2015-04-14',41.799999,42.029999,41.389999,41.650002,24244400,40.834735),('MSFT','2015-04-13',41.400002,42.060001,41.389999,41.759998,30276700,40.942579),('MSFT','2015-04-10',41.630001,41.950001,41.41,41.720001,28022000,40.903365),('MSFT','2015-04-09',41.25,41.619999,41.25,41.48,25723900,40.668061),('MSFT','2015-04-08',41.459999,41.689999,41.040001,41.419998,24753400,40.609234),('MSFT','2015-04-07',41.610001,41.91,41.310001,41.529999,28809400,40.717081),('MSFT','2015-04-06',40.34,41.779999,40.18,41.549999,39223700,40.73669),('MSFT','2015-04-02',40.66,40.740002,40.119999,40.290001,37487500,39.501355),('MSFT','2015-04-01',40.599998,40.759998,40.310001,40.720001,36865300,39.922939),('MSFT','2015-03-31',40.779999,41.029999,40.540001,40.66,34887200,39.864112),('MSFT','2015-03-30',41.099998,41.540001,40.91,40.959999,35049700,40.158239),('MSFT','2015-03-27',41.119999,41.43,40.830002,40.970001,34401400,40.168045),('MSFT','2015-03-26',41.220001,41.610001,40.919998,41.209999,37495600,40.403345),('MSFT','2015-03-25',42.919998,42.93,41.439999,41.459999,43469900,40.648452),('MSFT','2015-03-24',42.779999,43.169998,42.75,42.900002,25513300,42.060267),('MSFT','2015-03-23',42.880001,43.130001,42.779999,42.860001,26246100,42.021049),('MSFT','2015-03-20',42.560001,42.98,42.490002,42.880001,71904500,42.040658),('MSFT','2015-03-19',42.259998,42.59,42.220001,42.290001,33879100,41.462207),('MSFT','2015-03-18',41.43,42.830002,41.330002,42.5,44194800,41.668095),('MSFT','2015-03-17',41.369999,41.830002,41.150002,41.700001,31673400,40.883756),('MSFT','2015-03-16',41.470001,41.639999,41.279999,41.560001,35273500,40.746497),('MSFT','2015-03-13',40.700001,41.470001,40.610001,41.380001,58007700,40.57002),('MSFT','2015-03-12',41.330002,41.650002,40.860001,41.02,59992500,40.217066),('MSFT','2015-03-11',42.310001,42.369999,41.84,41.98,32215300,41.158274),('MSFT','2015-03-10',42.349998,42.709999,42.029999,42.029999,39159700,41.207294),('MSFT','2015-03-09',42.189999,43.130001,42.189999,42.849998,32108000,42.011243),('MSFT','2015-03-06',43,43.110001,42.150002,42.360001,36248800,41.530836),('MSFT','2015-03-05',43.07,43.240002,42.82,43.110001,23193500,42.266156),('MSFT','2015-03-04',43.009998,43.209999,42.880001,43.060001,25748700,42.217135),('MSFT','2015-03-03',43.560001,43.830002,43.09,43.279999,31748600,42.432826),('MSFT','2015-03-02',43.669998,44.189999,43.549999,43.880001,31924000,43.021084),('MSFT','2015-02-27',44.130001,44.200001,43.66,43.849998,33807700,42.991669),('MSFT','2015-02-26',43.990002,44.23,43.889999,44.060001,28957300,43.197561),('MSFT','2015-02-25',43.950001,44.09,43.799999,43.990002,29759800,43.128931),('MSFT','2015-02-24',44.150002,44.299999,43.919998,44.09,25271700,43.226973),('MSFT','2015-02-23',43.700001,44.189999,43.650002,44.150002,32518800,43.285799),('MSFT','2015-02-20',43.509998,43.880001,43.290001,43.860001,29721100,43.001475),('MSFT','2015-02-19',43.18,43.529999,43.049999,43.5,27603400,42.648521),('MSFT','2015-02-18',43.630001,43.700001,43.389999,43.529999,27111700,42.677933),('MSFT','2015-02-17',43.970001,44,43.189999,43.580002,33695700,42.726957),('MSFT','2015-02-13',43.380001,43.869999,43.150002,43.869999,40264900,42.707348),('MSFT','2015-02-12',42.66,43.09,42.509998,43.09,33268800,41.948021),('MSFT','2015-02-11',42.650002,42.650002,42.209999,42.380001,38262500,41.256838),('MSFT','2015-02-10',42.740002,42.77,42.18,42.599998,29670700,41.471005),('MSFT','2015-02-09',42.240002,42.740002,42.209999,42.360001,31381100,41.237368),('MSFT','2015-02-06',42.68,42.790001,42.150002,42.41,34311700,41.286042),('MSFT','2015-02-05',42.220001,42.639999,41.860001,42.450001,36548200,41.324983),('MSFT','2015-02-04',41.939999,42.209999,41.360001,41.84,41614800,40.731148),('MSFT','2015-02-03',41.630001,41.93,41.049999,41.599998,52082400,40.497507),('MSFT','2015-02-02',40.59,41.369999,40.23,41.279999,50352500,40.185988),('MSFT','2015-01-30',41.549999,41.580002,40.349998,40.400002,78004900,39.329313),('MSFT','2015-01-29',40.93,42.119999,40.790001,42.009998,63585300,40.896641),('MSFT','2015-01-28',42.740002,42.790001,41.16,41.189999,84507100,40.098373),('MSFT','2015-01-27',42.950001,43.200001,42.110001,42.66,169164000,41.529416),('MSFT','2015-01-26',47,47.130001,46.240002,47.009998,42525500,45.76413),('MSFT','2015-01-23',47.360001,47.389999,46.799999,47.18,26211600,45.929627),('MSFT','2015-01-22',46.380001,47.139999,46.080002,47.130001,35898000,45.880953),('MSFT','2015-01-21',45.939999,46.139999,45.48,45.919998,39081100,44.703018),('MSFT','2015-01-20',46.299999,46.650002,45.57,46.389999,36161900,45.160563),('MSFT','2015-01-16',45.310001,46.279999,45.169998,46.240002,35695300,45.01454),('MSFT','2015-01-15',46.220001,46.380001,45.41,45.48,32742300,44.27468),('MSFT','2015-01-14',45.959999,46.240002,45.619999,45.959999,29719600,44.741958),('MSFT','2015-01-13',46.970001,47.91,46.060001,46.360001,35270600,45.131359),('MSFT','2015-01-12',47.419998,47.540001,46.360001,46.599998,23651900,45.364996),('MSFT','2015-01-09',47.610001,47.82,46.900002,47.189999,23942800,45.93936),('MSFT','2015-01-08',46.75,47.75,46.720001,47.59,29645200,46.328761),('MSFT','2015-01-07',45.98,46.459999,45.490002,46.23,29114100,45.004803),('MSFT','2015-01-06',46.380001,46.75,45.540001,45.650002,36447900,44.440176),('MSFT','2015-01-05',46.369999,46.73,46.25,46.330002,39673900,45.102155),('MSFT','2015-01-02',46.66,47.419998,46.540001,46.759998,27913900,45.520756),('MSFT','2014-12-31',46.73,47.439999,46.450001,46.450001,21552500,45.218974),('MSFT','2014-12-30',47.439999,47.619999,46.84,47.02,16384700,45.773867),('MSFT','2014-12-29',47.700001,47.779999,47.259998,47.450001,14439500,46.192472),('MSFT','2014-12-26',48.41,48.41,47.82,47.880001,13197800,46.611076),('MSFT','2014-12-24',48.639999,48.639999,48.080002,48.139999,11437800,46.864184),('MSFT','2014-12-23',48.369999,48.799999,48.130001,48.450001,23648100,47.16597),('MSFT','2014-12-22',47.779999,48.119999,47.709999,47.98,26566000,46.708424),('MSFT','2014-12-19',47.630001,48.099998,47.169998,47.66,64551200,46.396905),('MSFT','2014-12-18',46.580002,47.52,46.34,47.52,40105600,46.260616),('MSFT','2014-12-17',45.049999,45.950001,44.900002,45.740002,34970900,44.527791),('MSFT','2014-12-16',45.900002,46.34,45.130001,45.16,47801400,43.963161),('MSFT','2014-12-15',47.200001,47.669998,46.549999,46.669998,29247800,45.433141),('MSFT','2014-12-12',46.779999,47.73,46.669998,46.950001,34248400,45.705723),('MSFT','2014-12-11',47.080002,47.740002,46.68,47.169998,29060400,45.91989),('MSFT','2014-12-10',47.580002,47.66,46.700001,46.900002,30431800,45.657049),('MSFT','2014-12-09',47.110001,47.919998,47.049999,47.59,24330500,46.328761),('MSFT','2014-12-08',48.259998,48.349998,47.450001,47.700001,26663100,46.435846),('MSFT','2014-12-05',48.82,48.970001,48.380001,48.419998,27313400,47.136762),('MSFT','2014-12-04',48.389999,49.060001,48.200001,48.84,30320400,47.545633),('MSFT','2014-12-03',48.439999,48.5,47.810001,48.080002,23534800,46.805776),('MSFT','2014-12-02',48.84,49.049999,48.200001,48.459999,25743000,47.175703),('MSFT','2014-12-01',47.880001,48.779999,47.709999,48.619999,31191600,47.331462),('MSFT','2014-11-28',47.950001,48.200001,47.610001,47.810001,21534400,46.542932),('MSFT','2014-11-26',47.490002,47.990002,47.279999,47.75,27163600,46.48452),('MSFT','2014-11-25',47.66,47.970001,47.450001,47.470001,28007900,46.211942),('MSFT','2014-11-24',47.990002,48,47.389999,47.59,35434200,46.328761),('MSFT','2014-11-21',49.02,49.049999,47.57,47.98,42883100,46.708424),('MSFT','2014-11-20',48,48.700001,47.869999,48.700001,21500700,47.409344),('MSFT','2014-11-19',48.66,48.75,47.93,48.220001,26176800,46.942065),('MSFT','2014-11-18',49.130001,49.330002,48.700001,48.740002,23995500,47.448285),('MSFT','2014-11-17',49.41,49.709999,49.139999,49.459999,30315500,47.847415),('MSFT','2014-11-14',49.740002,50.049999,49.389999,49.580002,29081700,47.963505),('MSFT','2014-11-13',48.810001,49.650002,48.709999,49.610001,26208800,47.992526),('MSFT','2014-11-12',48.560001,48.919998,48.52,48.779999,22722000,47.189585),('MSFT','2014-11-11',48.849998,48.950001,48.650002,48.869999,23445200,47.276651),('MSFT','2014-11-10',48.650002,49.150002,48.549999,48.889999,36370100,47.296),('MSFT','2014-11-07',48.919998,48.919998,48.290001,48.68,28000600,47.092847),('MSFT','2014-11-06',47.860001,48.860001,47.790001,48.700001,33037800,47.112196),('MSFT','2014-11-05',47.799999,47.900002,47.259998,47.860001,22449600,46.299583),('MSFT','2014-11-04',47.299999,47.73,47.25,47.57,21530800,46.019037),('MSFT','2014-11-03',46.889999,47.459999,46.73,47.439999,23130400,45.893274),('MSFT','2014-10-31',46.939999,46.970001,46.48,46.950001,35849700,45.419252),('MSFT','2014-10-30',46.32,46.32,45.77,46.049999,30073900,44.548594),('MSFT','2014-10-29',46.439999,46.700001,46.34,46.619999,30276100,45.10001),('MSFT','2014-10-28',45.860001,46.5,45.77,46.490002,29024600,44.974251),('MSFT','2014-10-27',45.709999,46.099998,45.709999,45.91,30371300,44.413159),('MSFT','2014-10-24',46.830002,46.900002,45.18,46.130001,61076700,44.625988),('MSFT','2014-10-23',44.619999,45.450001,44.529999,45.02,45451900,43.552177),('MSFT','2014-10-22',45,45.07,44.23,44.380001,33570900,42.933044),('MSFT','2014-10-21',44.360001,44.98,44.189999,44.880001,36433800,43.416742),('MSFT','2014-10-20',43.060001,44.139999,42.810001,44.080002,34527900,42.642826),('MSFT','2014-10-17',43.200001,43.939999,42.790001,43.630001,40683300,42.207497),('MSFT','2014-10-16',42.529999,43.080002,42.220001,42.740002,49040400,41.346515),('MSFT','2014-10-15',43,43.389999,42.099998,43.220001,60218700,41.810865),('MSFT','2014-10-14',43.869999,44.380001,43.560001,43.73,38115700,42.304235),('MSFT','2014-10-13',43.82,44.560001,43.490002,43.650002,37100200,42.226846),('MSFT','2014-10-10',45.599998,46.119999,43.950001,44.029999,51978100,42.594453),('MSFT','2014-10-09',46.5,46.799999,45.740002,45.849998,34422800,44.355114),('MSFT','2014-10-08',45.48,46.889999,45.34,46.779999,33031000,45.254793),('MSFT','2014-10-07',45.860001,45.93,45.419998,45.529999,25723700,44.045548),('MSFT','2014-10-06',46.119999,46.299999,45.919998,46.09,20604000,44.587291),('MSFT','2014-10-03',45.98,46.299999,45.610001,46.09,32453200,44.587291),('MSFT','2014-10-02',45.830002,46.099998,45.639999,45.759998,25119400,44.268048),('MSFT','2014-10-01',46.27,46.529999,45.849998,45.900002,38088400,44.403487),('MSFT','2014-09-30',46.369999,46.48,46.009998,46.360001,33033100,44.848488),('MSFT','2014-09-29',45.98,46.560001,45.759998,46.439999,26091000,44.925878),('MSFT','2014-09-26',45.93,46.619999,45.759998,46.41,27078800,44.896857),('MSFT','2014-09-25',46.880001,47.09,46.029999,46.040001,33077400,44.538922),('MSFT','2014-09-24',46.630001,47.110001,46.34,47.080002,26582700,45.545015),('MSFT','2014-09-23',46.849998,46.98,46.470001,46.560001,33430300,45.041968),('MSFT','2014-09-22',47.299999,47.380001,46.98,47.060001,38686100,45.525666),('MSFT','2014-09-19',46.810001,47.57,46.599998,47.52,202522400,45.970668),('MSFT','2014-09-18',46.59,46.830002,46.459999,46.68,35556600,45.158055),('MSFT','2014-09-17',46.259998,46.689999,46.23,46.52,38311900,45.003272),('MSFT','2014-09-16',46.389999,46.849998,46.290001,46.759998,27910600,45.235445),('MSFT','2014-09-15',46.540001,46.709999,46.099998,46.240002,37667600,44.732402),('MSFT','2014-09-12',46.91,47.02,46.599998,46.700001,38244700,45.177403),('MSFT','2014-09-11',46.740002,47,46.470001,47,29216400,45.467621),('MSFT','2014-09-10',46.82,46.939999,46.279999,46.84,27302400,45.312838),('MSFT','2014-09-09',46.470001,46.970001,46.419998,46.759998,40302400,45.235445),('MSFT','2014-09-08',46.02,46.799999,45.990002,46.470001,45736700,44.954903),('MSFT','2014-09-05',45.110001,45.93,45.110001,45.91,36939400,44.413159),('MSFT','2014-09-04',44.740002,45.27,44.720001,45.259998,26475500,43.78435),('MSFT','2014-09-03',44.529999,45.110001,44.529999,44.959999,33684500,43.494132),('MSFT','2014-09-02',45.43,45.459999,44.849998,45.09,22976800,43.619895),('MSFT','2014-08-29',45.09,45.439999,44.860001,45.43,21607600,43.94881),('MSFT','2014-08-28',44.75,44.98,44.610001,44.880001,17657600,43.416742),('MSFT','2014-08-27',44.900002,45,44.759998,44.869999,21287900,43.407066),('MSFT','2014-08-26',45.310001,45.400002,44.939999,45.009998,14873100,43.542501),('MSFT','2014-08-25',45.400002,45.439999,45.040001,45.169998,16910000,43.697285),('MSFT','2014-08-22',45.349998,45.470001,45.07,45.150002,18294500,43.67794),('MSFT','2014-08-21',44.84,45.25,44.830002,45.220001,22285500,43.745657),('MSFT','2014-08-20',45.34,45.400002,44.900002,44.950001,24770500,43.48446),('MSFT','2014-08-19',44.970001,45.34,44.830002,45.330002,28139500,43.852072),('MSFT','2014-08-18',44.939999,45.110001,44.68,45.110001,26891100,43.368372),('MSFT','2014-08-15',44.580002,44.900002,44.400002,44.790001,41611300,43.060727),('MSFT','2014-08-14',44.080002,44.419998,44.009998,44.27,19313200,42.560803),('MSFT','2014-08-13',43.68,44.18,43.52,44.080002,22889500,42.378139),('MSFT','2014-08-12',43.040001,43.59,43,43.52,21431100,41.839759),('MSFT','2014-08-11',43.259998,43.450001,43.02,43.200001,20351600,41.532114),('MSFT','2014-08-08',43.23,43.32,42.91,43.200001,28942700,41.532114),('MSFT','2014-08-07',42.84,43.450001,42.650002,43.23,30314900,41.560954),('MSFT','2014-08-06',42.740002,43.169998,42.209999,42.740002,24634000,41.089875),('MSFT','2014-08-05',43.310001,43.459999,42.830002,43.080002,26266400,41.416748),('MSFT','2014-08-04',42.970001,43.470001,42.810001,43.369999,34277400,41.695549),('MSFT','2014-08-01',43.209999,43.25,42.599998,42.860001,31170300,41.205241),('MSFT','2014-07-31',43.380001,43.689999,43.080002,43.16,31537500,41.493657),('MSFT','2014-07-30',44.07,44.099998,43.290001,43.580002,31921400,41.897444),('MSFT','2014-07-29',43.91,44.09,43.639999,43.889999,27763100,42.195473),('MSFT','2014-07-28',44.360001,44.509998,43.93,43.970001,29684200,42.272386),('MSFT','2014-07-25',44.299999,44.66,44.299999,44.5,26737700,42.781922),('MSFT','2014-07-24',44.93,45,44.32,44.400002,30725300,42.685784),('MSFT','2014-07-23',45.450001,45.450001,44.619999,44.869999,52362900,43.137636),('MSFT','2014-07-22',45,45.150002,44.59,44.830002,43095800,43.099183),('MSFT','2014-07-21',44.560001,45.16,44.220001,44.84,37604400,43.108795),('MSFT','2014-07-18',44.650002,44.84,44.25,44.689999,43407500,42.964585),('MSFT','2014-07-17',45.450001,45.709999,44.25,44.529999,82180300,42.810763),('MSFT','2014-07-16',42.509998,44.310001,42.48,44.080002,63318000,42.378139),('MSFT','2014-07-15',42.330002,42.470001,42.029999,42.450001,28748700,40.81107),('MSFT','2014-07-14',42.220001,42.450001,42.040001,42.139999,21881100,40.513038),('MSFT','2014-07-11',41.700001,42.09,41.48,42.09,24083000,40.464969),('MSFT','2014-07-10',41.369999,42,41.049999,41.689999,21854700,40.080411),('MSFT','2014-07-09',41.98,41.990002,41.529999,41.669998,18445900,40.061182),('MSFT','2014-07-08',41.869999,42,41.610001,41.779999,31218200,40.166936),('MSFT','2014-07-07',41.75,42.119999,41.709999,41.990002,21952400,40.368831),('MSFT','2014-07-03',41.91,41.990002,41.560001,41.799999,15969300,40.186164),('MSFT','2014-07-02',41.73,41.900002,41.529999,41.900002,20208100,40.282306),('MSFT','2014-07-01',41.860001,42.150002,41.689999,41.869999,26917000,40.253461),('MSFT','2014-06-30',42.169998,42.209999,41.700001,41.700001,30805500,40.090027),('MSFT','2014-06-27',41.610001,42.290001,41.509998,42.25,74640000,40.618791),('MSFT','2014-06-26',41.93,41.939999,41.43,41.720001,23604400,40.109255),('MSFT','2014-06-25',41.700001,42.049999,41.459999,42.029999,20049100,40.407284),('MSFT','2014-06-24',41.830002,41.939999,41.560001,41.75,26509100,40.138095),('MSFT','2014-06-23',41.73,42,41.689999,41.990002,18743900,40.368831),('MSFT','2014-06-20',41.450001,41.830002,41.380001,41.68,47764900,40.070798),('MSFT','2014-06-19',41.57,41.77,41.330002,41.509998,19828200,39.90736),('MSFT','2014-06-18',41.610001,41.740002,41.18,41.650002,27097000,40.041958),('MSFT','2014-06-17',41.290001,41.91,40.34,41.68,22518600,40.070798),('MSFT','2014-06-16',41.040001,41.610001,41.040001,41.5,24205300,39.897748),('MSFT','2014-06-13',41.099998,41.57,40.860001,41.23,26310000,39.638171),('MSFT','2014-06-12',40.810001,40.880001,40.290001,40.580002,29818900,39.013269),('MSFT','2014-06-11',40.93,41.07,40.77,40.860001,18040000,39.282458),('MSFT','2014-06-10',41.029999,41.16,40.860001,41.110001,15117700,39.522806),('MSFT','2014-06-09',41.389999,41.48,41.02,41.27,15019200,39.676628),('MSFT','2014-06-06',41.48,41.66,41.240002,41.48,24060500,39.878519),('MSFT','2014-06-05',40.59,41.25,40.400002,41.209999,31865200,39.618943),('MSFT','2014-06-04',40.209999,40.369999,39.860001,40.32,23209000,38.763305),('MSFT','2014-06-03',40.599998,40.68,40.25,40.290001,18068900,38.734465),('MSFT','2014-06-02',40.950001,41.09,40.68,40.790001,18504300,39.215161),('MSFT','2014-05-30',40.450001,40.970001,40.25,40.939999,34567600,39.359367),('MSFT','2014-05-29',40.150002,40.349998,39.91,40.34,19888200,38.782534),('MSFT','2014-05-28',40.139999,40.189999,39.82,40.009998,25711500,38.465273),('MSFT','2014-05-27',40.259998,40.259998,39.810001,40.189999,26160600,38.638323),('MSFT','2014-05-23',40.369999,40.369999,40,40.119999,18020000,38.571026),('MSFT','2014-05-22',40.290001,40.349998,39.849998,40.099998,20201800,38.551798),('MSFT','2014-05-21',39.799999,40.349998,39.740002,40.349998,22398700,38.792146),('MSFT','2014-05-20',39.68,39.939999,39.459999,39.68,21320900,38.148015),('MSFT','2014-05-19',39.610001,39.82,39.459999,39.75,24537400,38.215312),('MSFT','2014-05-16',39.669998,39.84,39.27,39.830002,29867100,38.292226),('MSFT','2014-05-15',40.09,40.400002,39.509998,39.599998,37793200,38.071102),('MSFT','2014-05-14',40.299999,40.450001,40.049999,40.240002,18818700,38.686396),('MSFT','2014-05-13',39.919998,40.5,39.849998,40.419998,27004800,38.859443),('MSFT','2014-05-12',39.740002,40.02,39.650002,39.970001,22782600,38.15763),('MSFT','2014-05-09',39.540001,39.849998,39.369999,39.540001,29647600,37.747128),('MSFT','2014-05-08',39.34,39.900002,38.970001,39.639999,32120400,37.842592),('MSFT','2014-05-07',39.220001,39.509998,38.509998,39.419998,41744500,37.632566),('MSFT','2014-05-06',39.290001,39.349998,38.950001,39.060001,27112400,37.288893),('MSFT','2014-05-05',39.52,39.639999,39.299999,39.43,22460900,37.642115),('MSFT','2014-05-02',40.310001,40.34,39.66,39.689999,43416600,37.890324),('MSFT','2014-05-01',40.240002,40.360001,39.950001,40,28787400,38.186269),('MSFT','2014-04-30',40.400002,40.5,40.169998,40.400002,35458700,38.568133),('MSFT','2014-04-29',41.099998,41.189999,40.389999,40.509998,29636200,38.673142),('MSFT','2014-04-28',40.139999,41.290001,40.09,40.869999,50610200,39.016819),('MSFT','2014-04-25',40.290001,40.68,39.75,39.91,56876800,38.10035),('MSFT','2014-04-24',39.740002,39.970001,39.299999,39.860001,42381600,38.052617),('MSFT','2014-04-23',39.990002,39.990002,39.470001,39.689999,24602800,37.890324),('MSFT','2014-04-22',39.959999,40.139999,39.830002,39.990002,27056700,38.176724),('MSFT','2014-04-21',40.130001,40.150002,39.790001,39.939999,22221200,38.128988),('MSFT','2014-04-17',40.009998,40.200001,39.509998,40.009998,36689400,38.195814),('MSFT','2014-04-16',40.060001,40.419998,39.91,40.400002,30615800,38.568133),('MSFT','2014-04-15',39.34,39.959999,39.049999,39.75,33968700,37.947605),('MSFT','2014-04-14',39.110001,39.41,38.900002,39.18,32006600,37.403451),('MSFT','2014-04-11',39,39.790001,39,39.209999,34330200,37.432089),('MSFT','2014-04-10',40.439999,40.689999,39.09,39.360001,45960800,37.575289),('MSFT','2014-04-09',39.93,40.549999,39.880001,40.470001,27398700,38.634959),('MSFT','2014-04-08',39.75,39.93,39.200001,39.82,35918600,38.01443),('MSFT','2014-04-07',39.959999,40.27,39.740002,39.799999,37559600,37.995337),('MSFT','2014-04-04',41.25,41.389999,39.639999,39.869999,51409600,38.062162),('MSFT','2014-04-03',41.290001,41.290001,40.709999,41.009998,30139600,39.15047),('MSFT','2014-04-02',41.439999,41.66,41.169998,41.349998,28666700,39.475054),('MSFT','2014-04-01',41.150002,41.59,41.07,41.419998,32605000,39.54188),('MSFT','2014-03-31',40.43,41.5,40.400002,40.990002,46886300,39.131381),('MSFT','2014-03-28',39.790001,40.639999,39.68,40.299999,43472700,38.472665),('MSFT','2014-03-27',39.740002,39.970001,39.34,39.360001,35369200,37.575289),('MSFT','2014-03-26',40.48,40.709999,39.599998,39.790001,41977500,37.985792),('MSFT','2014-03-25',40.66,40.990002,39.959999,40.34,43193100,38.510852),('MSFT','2014-03-24',40.34,40.639999,39.860001,40.5,46098400,38.663597),('MSFT','2014-03-21',40.720001,40.939999,40.009998,40.16,80721800,38.339014),('MSFT','2014-03-20',39.25,40.650002,39.240002,40.330002,59269800,38.501307),('MSFT','2014-03-19',39.470001,39.549999,38.91,39.27,35597200,37.48937),('MSFT','2014-03-18',38.259998,39.900002,38.220001,39.549999,64063900,37.756673),('MSFT','2014-03-17',37.900002,38.41,37.790001,38.049999,20479600,36.324687),('MSFT','2014-03-14',37.650002,38.139999,37.509998,37.700001,27195600,35.990559),('MSFT','2014-03-13',38.419998,38.450001,37.639999,37.889999,32169700,36.171943),('MSFT','2014-03-12',37.799999,38.43,37.790001,38.27,30494100,36.534713),('MSFT','2014-03-11',37.869999,38.23,37.720001,38.02,25216400,36.296049),('MSFT','2014-03-10',37.990002,38.009998,37.720001,37.82,19006600,36.105117),('MSFT','2014-03-07',38.279999,38.360001,37.689999,37.900002,26591600,36.181491),('MSFT','2014-03-06',38.139999,38.240002,37.889999,38.150002,23582200,36.420155),('MSFT','2014-03-05',38.25,38.27,37.93,38.110001,20520100,36.381968),('MSFT','2014-03-04',38.200001,38.48,38.07,38.41,26802400,36.668364),('MSFT','2014-03-03',37.919998,38.130001,37.490002,37.779999,29717500,36.06693),('MSFT','2014-02-28',37.98,38.459999,37.82,38.310001,41215000,36.5729),('MSFT','2014-02-27',37.450001,37.889999,37.23,37.860001,33903400,36.143304),('MSFT','2014-02-26',37.580002,37.740002,37.189999,37.470001,41041800,35.770988),('MSFT','2014-02-25',37.610001,37.849998,37.349998,37.540001,30736500,35.837814),('MSFT','2014-02-24',37.689999,37.98,37.540001,37.689999,32085100,35.98101),('MSFT','2014-02-21',37.939999,38.349998,37.860001,37.98,38021300,36.257862),('MSFT','2014-02-20',37.57,37.869999,37.400002,37.75,27526100,36.038291),('MSFT','2014-02-19',37.220001,37.75,37.209999,37.509998,29750400,35.809172),('MSFT','2014-02-18',37.630001,37.779999,37.41,37.419998,32834000,35.723253),('MSFT','2014-02-14',37.389999,37.779999,37.330002,37.619999,31407500,35.646882),('MSFT','2014-02-13',37.330002,37.860001,37.330002,37.610001,37635500,35.637408),('MSFT','2014-02-12',37.349998,37.599998,37.299999,37.470001,27051800,35.504751),('MSFT','2014-02-11',36.880001,37.259998,36.860001,37.169998,32141400,35.220483),('MSFT','2014-02-10',36.630001,36.799999,36.290001,36.799999,26767000,34.86989),('MSFT','2014-02-07',36.32,36.59,36.009998,36.560001,33260500,34.642479),('MSFT','2014-02-06',35.799999,36.25,35.689999,36.18,35351800,34.282409),('MSFT','2014-02-05',36.290001,36.470001,35.799999,35.82,55814400,33.94129),('MSFT','2014-02-04',36.970001,37.189999,36.25,36.349998,54697900,34.443491),('MSFT','2014-02-03',37.740002,37.990002,36.43,36.48,64063100,34.566674),('MSFT','2014-01-31',36.950001,37.889999,36.560001,37.84,93162300,35.855344),('MSFT','2014-01-30',36.790001,36.880001,36.23,36.860001,35036300,34.926744),('MSFT','2014-01-29',35.98,36.880001,35.900002,36.66,52745900,34.737233),('MSFT','2014-01-28',36.119999,36.389999,35.75,36.27,36205500,34.367689),('MSFT','2014-01-27',36.869999,36.889999,35.98,36.029999,44420800,34.140275),('MSFT','2014-01-24',37.450001,37.549999,36.529999,36.810001,76395500,34.879367),('MSFT','2014-01-23',36.09,36.130001,35.52,36.060001,43954000,34.168704),('MSFT','2014-01-22',36.259998,36.32,35.75,35.93,21904300,34.045521),('MSFT','2014-01-21',36.82,36.82,36.060001,36.169998,31567300,34.272931),('MSFT','2014-01-17',36.830002,36.830002,36.150002,36.380001,46267500,34.47192),('MSFT','2014-01-16',36.689999,37,36.310001,36.889999,38018700,34.955169),('MSFT','2014-01-15',35.900002,36.790001,35.849998,36.759998,44812600,34.831987),('MSFT','2014-01-14',34.73,35.880001,34.630001,35.779999,41623300,33.903387),('MSFT','2014-01-13',35.990002,36.02,34.830002,34.98,45901900,33.145346),('MSFT','2014-01-10',35.900002,36.150002,35.75,36.040001,40548800,34.149752),('MSFT','2014-01-09',35.880001,35.91,35.400002,35.529999,36516300,33.666499),('MSFT','2014-01-08',36,36.139999,35.580002,35.759998,59971700,33.884435),('MSFT','2014-01-07',36.330002,36.490002,36.209999,36.41,35802800,34.500345),('MSFT','2014-01-06',36.849998,36.889999,36.110001,36.130001,43603700,34.235032),('MSFT','2014-01-03',37.200001,37.220001,36.599998,36.91,31134800,34.974121),('MSFT','2014-01-02',37.349998,37.400002,37.099998,37.16,30632200,35.211009),('MSFT','2013-12-31',37.400002,37.580002,37.220001,37.41,17503500,35.447897),('MSFT','2013-12-30',37.220001,37.380001,36.900002,37.290001,16290500,35.334191),('MSFT','2013-12-27',37.580002,37.619999,37.169998,37.290001,14563000,35.334191),('MSFT','2013-12-26',37.200001,37.490002,37.169998,37.439999,17612800,35.476322),('MSFT','2013-12-24',36.720001,37.169998,36.639999,37.080002,14243000,35.135207),('MSFT','2013-12-23',36.810001,36.889999,36.549999,36.619999,25128700,34.69933),('MSFT','2013-12-20',36.200001,36.93,36.189999,36.799999,62649100,34.86989),('MSFT','2013-12-19',36.509998,36.549999,36.080002,36.25,34160100,34.348737),('MSFT','2013-12-18',36.360001,36.599998,35.529999,36.580002,63192100,34.661431),('MSFT','2013-12-17',36.939999,37.110001,36.330002,36.52,45687700,34.604576),('MSFT','2013-12-16',36.73,37,36.540001,36.889999,31734200,34.955169),('MSFT','2013-12-13',37.419998,37.450001,36.619999,36.689999,40066100,34.765658),('MSFT','2013-12-12',37.639999,37.639999,37.18,37.220001,36012800,35.267863),('MSFT','2013-12-11',38.060001,38.299999,37.389999,37.610001,39853400,35.637408),('MSFT','2013-12-10',38.610001,38.900002,38.02,38.110001,37828600,36.111183),('MSFT','2013-12-09',38.560001,38.869999,38.369999,38.709999,30286000,36.679713),('MSFT','2013-12-06',38.419998,38.549999,37.990002,38.360001,36457300,36.348071),('MSFT','2013-12-05',38.849998,38.880001,37.18,38,116305000,36.006952),('MSFT','2013-12-04',38.209999,38.98,38.119999,38.939999,51983600,36.897649),('MSFT','2013-12-03',38.139999,38.490002,38.080002,38.310001,52109800,36.300694),('MSFT','2013-12-02',38.09,38.779999,38.060001,38.450001,42950400,36.433351),('MSFT','2013-11-29',37.82,38.290001,37.82,38.130001,22090400,36.130135),('MSFT','2013-11-27',37.57,37.759998,37.490002,37.599998,26002100,35.62793),('MSFT','2013-11-26',37.57,37.650002,37.349998,37.349998,34465300,35.391042),('MSFT','2013-11-25',37.93,37.950001,37.57,37.639999,30646800,35.665833),('MSFT','2013-11-22',37.529999,37.68,37.330002,37.57,27982000,35.599505),('MSFT','2013-11-21',37.27,37.529999,37.259998,37.400002,23064700,35.438423),('MSFT','2013-11-20',36.919998,37.41,36.860001,37.080002,32229900,35.135207),('MSFT','2013-11-19',36.849998,37.23,36.669998,36.740002,44275000,34.813039),('MSFT','2013-11-18',37.349998,37.580002,37.07,37.200001,53277500,34.983597),('MSFT','2013-11-15',37.950001,38.02,37.720001,37.84,50601300,35.585465),('MSFT','2013-11-14',37.869999,38.130001,37.720001,38.02,46183700,35.754741),('MSFT','2013-11-13',36.98,38.16,36.900002,38.16,44957600,35.886399),('MSFT','2013-11-12',37.380001,37.599998,37.200001,37.360001,31651600,35.134064),('MSFT','2013-11-11',37.689999,37.779999,37.349998,37.59,26872500,35.35036),('MSFT','2013-11-08',37.669998,37.779999,37.34,37.779999,36737800,35.529038),('MSFT','2013-11-07',37.959999,38.009998,37.43,37.5,60437400,35.265722),('MSFT','2013-11-06',37.240002,38.220001,37.060001,38.18,88948800,35.905208),('MSFT','2013-11-05',35.790001,36.709999,35.77,36.639999,51681900,34.456961),('MSFT','2013-11-04',35.59,35.98,35.549999,35.939999,28060700,33.798667),('MSFT','2013-11-01',35.669998,35.689999,35.389999,35.529999,40264600,33.413095),('MSFT','2013-10-31',35.66,35.689999,35.34,35.41,41682300,33.300246),('MSFT','2013-10-30',35.529999,35.790001,35.43,35.540001,36997700,33.422501),('MSFT','2013-10-29',35.630001,35.720001,35.259998,35.52,31702200,33.403692),('MSFT','2013-10-28',35.610001,35.73,35.27,35.57,38383600,33.450713),('MSFT','2013-10-25',35.880001,36.290001,35.470001,35.73,113494000,33.60118),('MSFT','2013-10-24',33.82,34.099998,33.57,33.720001,53209700,31.710938),('MSFT','2013-10-23',34.349998,34.490002,33.669998,33.759998,58600500,31.748553),('MSFT','2013-10-22',35.02,35.099998,34.52,34.580002,40438500,32.5197),('MSFT','2013-10-21',34.98,35.200001,34.91,34.990002,27433500,32.905271),('MSFT','2013-10-18',34.82,34.990002,34.330002,34.959999,41811700,32.877056),('MSFT','2013-10-17',34.450001,34.990002,34.369999,34.919998,31359200,32.839439),('MSFT','2013-10-16',34.599998,34.900002,34.560001,34.639999,35111600,32.576122),('MSFT','2013-10-15',34.669998,34.990002,34.470001,34.490002,47097800,32.435062),('MSFT','2013-10-14',33.900002,34.5,33.779999,34.450001,27757900,32.397444),('MSFT','2013-10-11',33.68,34.139999,33.68,34.130001,30033300,32.09651),('MSFT','2013-10-10',33.310001,33.889999,33.259998,33.759998,42875100,31.748553),('MSFT','2013-10-09',33.07,33.349998,32.959999,33.07,35878600,31.099665),('MSFT','2013-10-08',33.310001,33.330002,32.799999,33.009998,41017600,31.043238),('MSFT','2013-10-07',33.599998,33.709999,33.200001,33.299999,35069300,31.315961),('MSFT','2013-10-04',33.689999,33.990002,33.619999,33.880001,33008100,31.861405),('MSFT','2013-10-03',33.880001,34,33.419998,33.860001,38703800,31.842597),('MSFT','2013-10-02',33.360001,34.029999,33.290001,33.919998,46946800,31.899019),('MSFT','2013-10-01',33.349998,33.610001,33.299999,33.580002,36718700,31.57928),('MSFT','2013-09-30',33,33.310001,32.700001,33.279999,39839500,31.297152),('MSFT','2013-09-27',32.880001,33.75,32.869999,33.27,55348000,31.287749),('MSFT','2013-09-26',32.639999,33,32.59,32.77,28504000,30.817539),('MSFT','2013-09-25',32.490002,32.799999,32.400002,32.509998,28907500,30.573028),('MSFT','2013-09-24',32.869999,32.869999,32.150002,32.450001,40685000,30.516606),('MSFT','2013-09-23',32.540001,32.970001,32.5,32.740002,39826100,30.789328),('MSFT','2013-09-20',33.41,33.48,32.689999,32.790001,102904900,30.836348),('MSFT','2013-09-19',33.48,33.68,33.32,33.639999,42026600,31.635703),('MSFT','2013-09-18',32.990002,33.400002,32.830002,33.32,64099900,31.334769),('MSFT','2013-09-17',33.419998,33.470001,32.900002,32.93,84716500,30.968006),('MSFT','2013-09-16',33.380001,33.5,32.73,32.799999,52839700,30.845751),('MSFT','2013-09-13',32.77,33.07,32.509998,33.029999,40899000,31.062047),('MSFT','2013-09-12',32.720001,32.779999,32.59,32.689999,32860200,30.742304),('MSFT','2013-09-11',32.57,32.93,32.529999,32.740002,39087500,30.789328),('MSFT','2013-09-10',31.9,32.400002,31.790001,32.389999,56881200,30.460179),('MSFT','2013-09-09',31.219999,31.790001,31.200001,31.66,49628500,29.773674),('MSFT','2013-09-06',31.309999,31.389999,31.129999,31.15,75434900,29.294059),('MSFT','2013-09-05',31.1,31.440001,30.950001,31.23,71644900,29.369293),('MSFT','2013-09-04',31.389999,31.469999,31.110001,31.200001,142320600,29.341082),('MSFT','2013-09-03',31.75,32.07,31.290001,31.879999,154507000,29.980565),('MSFT','2013-08-30',33.369999,33.48,33.09,33.400002,42790200,31.410005),('MSFT','2013-08-29',32.93,33.599998,32.799999,33.549999,45284700,31.551065),('MSFT','2013-08-28',33.389999,33.599998,33,33.02,44257400,31.052644),('MSFT','2013-08-27',33.52,34.099998,33.150002,33.259998,58522300,31.278343),('MSFT','2013-08-26',34.400002,34.669998,34.029999,34.150002,72786800,32.115319),('MSFT','2013-08-23',35.169998,35.200001,34,34.75,225493800,32.679569),('MSFT','2013-08-22',32.189999,32.490002,32.099998,32.389999,31169900,30.460179),('MSFT','2013-08-21',31.610001,32.009998,31.540001,31.610001,37409100,29.726653),('MSFT','2013-08-20',31.440001,31.9,31.370001,31.620001,22979600,29.736058),('MSFT','2013-08-19',31.76,31.969999,31.379999,31.389999,27902500,29.51976),('MSFT','2013-08-16',31.790001,31.99,31.66,31.799999,32866300,29.905332),('MSFT','2013-08-15',32,32.18,30.84,31.790001,33338000,29.895929),('MSFT','2013-08-14',32.139999,33.360001,31.700001,32.349998,48519600,30.422562),('MSFT','2013-08-13',32.509998,32.549999,32.209999,32.23,39464100,30.309712),('MSFT','2013-08-12',32.459999,32.970001,32.459999,32.869999,25493700,30.695284),('MSFT','2013-08-09',32.77,32.900002,32.470001,32.700001,26800700,30.536533),('MSFT','2013-08-08',32.240002,33.07,32.049999,32.889999,59034400,30.713961),('MSFT','2013-08-07',31.540001,32.099998,31.25,32.060001,38078600,29.938877),('MSFT','2013-08-06',31.549999,31.67,31.379999,31.58,36331500,29.490633),('MSFT','2013-08-05',31.9,32,31.639999,31.700001,30984000,29.602694),('MSFT','2013-08-02',31.690001,31.9,31.57,31.889999,29199900,29.780122),('MSFT','2013-08-01',32.060001,32.09,31.6,31.67,42557900,29.574678),('MSFT','2013-07-31',31.969999,32.049999,31.709999,31.84,43898400,29.733431),('MSFT','2013-07-30',31.780001,32.119999,31.549999,31.85,45799500,29.742769),('MSFT','2013-07-29',31.469999,31.6,31.4,31.540001,28870700,29.45328),('MSFT','2013-07-26',31.26,31.620001,31.209999,31.620001,38633600,29.527987),('MSFT','2013-07-25',31.620001,31.65,31.25,31.389999,63213000,29.313203),('MSFT','2013-07-24',32.040001,32.189999,31.889999,31.959999,52803100,29.845491),('MSFT','2013-07-23',31.91,32.040001,31.709999,31.82,65810400,29.714754),('MSFT','2013-07-22',31.700001,32.009998,31.6,32.009998,79040700,29.892182),('MSFT','2013-07-19',32.400002,32.669998,31.02,31.4,248428500,29.322541),('MSFT','2013-07-18',35.720001,35.889999,35.220001,35.439999,49547100,33.095249),('MSFT','2013-07-17',36.34,36.389999,35.490002,35.740002,37285100,33.375404),('MSFT','2013-07-16',36.009998,36.43,35.959999,36.27,36378500,33.870337),('MSFT','2013-07-15',35.66,36.220001,35.580002,36.169998,34142600,33.776951),('MSFT','2013-07-12',35.580002,35.73,35.279999,35.669998,35501200,33.310032),('MSFT','2013-07-11',35,35.77,34.900002,35.689999,53638300,33.328709),('MSFT','2013-07-10',34.34,34.810001,34.32,34.700001,29658800,32.404211),('MSFT','2013-07-09',34.580002,34.599998,34.139999,34.349998,25318500,32.077365),('MSFT','2013-07-08',34.349998,34.59,33.98,34.330002,32396900,32.058691),('MSFT','2013-07-05',34.09,34.240002,33.580002,34.209999,26085900,31.946628),('MSFT','2013-07-03',33.66,34.369999,33.599998,34.009998,15994400,31.75986),('MSFT','2013-07-02',34.41,34.439999,33.630001,33.939999,37630000,31.694491),('MSFT','2013-07-01',34.75,34.990002,34.330002,34.360001,31055400,32.086705),('MSFT','2013-06-28',34.380001,34.790001,34.34,34.540001,65545500,32.254797),('MSFT','2013-06-27',34.52,34.779999,34.5,34.619999,28993100,32.329502),('MSFT','2013-06-26',34.119999,34.48,33.889999,34.349998,48665900,32.077365),('MSFT','2013-06-25',34.080002,34.380001,33.459999,33.669998,44073400,31.442354),('MSFT','2013-06-24',32.939999,34.200001,32.57,33.720001,56109000,31.489049),('MSFT','2013-06-21',33.66,33.73,33.049999,33.27,85338500,31.068821),('MSFT','2013-06-20',34.259998,34.330002,33.369999,33.490002,54493700,31.274266),('MSFT','2013-06-19',34.959999,35.09,34.59,34.59,30816200,32.301488),('MSFT','2013-06-18',34.970001,35.169998,34.900002,34.98,28616500,32.665684),('MSFT','2013-06-17',34.689999,35.16,34.630001,35,49670100,32.684362),('MSFT','2013-06-14',34.549999,34.689999,34.25,34.400002,53192600,32.12406),('MSFT','2013-06-13',34.990002,35.02,34.59,34.720001,45654900,32.422888),('MSFT','2013-06-12',35.139999,35.27,34.849998,35,37372700,32.684362),('MSFT','2013-06-11',35.049999,35.18,34.68,34.84,39435900,32.534948),('MSFT','2013-06-10',35.509998,35.650002,35.139999,35.470001,35994500,33.123267),('MSFT','2013-06-07',35.25,35.779999,35.060001,35.669998,40757300,33.310032),('MSFT','2013-06-06',34.84,35.110001,34.490002,34.959999,37618500,32.647007),('MSFT','2013-06-05',34.599998,34.889999,34.43,34.779999,46025100,32.478916),('MSFT','2013-06-04',35.619999,35.740002,34.77,34.990002,65529500,32.675025),('MSFT','2013-06-03',34.919998,35.630001,34.830002,35.59,51252600,33.235327),('MSFT','2013-05-31',34.82,35.279999,34.790001,34.900002,56165700,32.590979),('MSFT','2013-05-30',34.849998,35.25,34.810001,35.029999,51131000,32.712376),('MSFT','2013-05-29',34.740002,35.02,34.57,34.880001,38412200,32.572302),('MSFT','2013-05-28',34.419998,35.18,34.41,35.02,48212100,32.703039),('MSFT','2013-05-24',33.919998,34.279999,33.900002,34.27,33174400,32.00266),('MSFT','2013-05-23',34.23,34.549999,33.900002,34.150002,51102700,31.8906),('MSFT','2013-05-22',34.790001,34.84,34.360001,34.610001,66047500,32.320165),('MSFT','2013-05-21',35.099998,35.27,34.720001,34.849998,48702400,32.544284),('MSFT','2013-05-20',34.73,35.099998,34.68,35.080002,54020800,32.75907),('MSFT','2013-05-17',34.130001,34.869999,34.099998,34.869999,60666700,32.562962),('MSFT','2013-05-16',33.639999,34.150002,33.549999,34.080002,59382900,31.825232),('MSFT','2013-05-15',33.450001,33.900002,33.43,33.849998,46303900,31.610445),('MSFT','2013-05-14',32.860001,33.529999,32.799999,33.529999,56870100,31.311617),('MSFT','2013-05-13',32.610001,33.07,32.549999,33.029999,36027600,30.629914),('MSFT','2013-05-10',32.669998,32.720001,32.32,32.689999,36394900,30.31462),('MSFT','2013-05-09',32.849998,33,32.59,32.66,46417800,30.286801),('MSFT','2013-05-08',33.07,33.240002,32.650002,32.990002,51595700,30.592823),('MSFT','2013-05-07',33.650002,33.790001,33.240002,33.310001,43078300,30.889571),('MSFT','2013-05-06',33.419998,33.91,33.25,33.75,40978300,31.297597),('MSFT','2013-05-03',33.23,33.52,33.080002,33.490002,46784600,31.056491),('MSFT','2013-05-02',32.630001,33.169998,32.389999,33.16,46059500,30.750469),('MSFT','2013-05-01',32.93,33.080002,32.599998,32.720001,54330900,30.342442),('MSFT','2013-04-30',32.560001,33.110001,32.279999,33.099998,75165200,30.694827),('MSFT','2013-04-29',31.799999,32.68,31.77,32.610001,59116400,30.240435),('MSFT','2013-04-26',31.9,31.98,31.450001,31.790001,47799300,29.480019),('MSFT','2013-04-25',31.709999,32.84,31.540001,31.940001,110700200,29.619119),('MSFT','2013-04-24',30.620001,31.92,30.6,31.76,90946600,29.452198),('MSFT','2013-04-23',30.700001,30.9,30.379999,30.6,59126900,28.376489),('MSFT','2013-04-22',30.299999,31.18,30.27,30.83,137904000,28.589775),('MSFT','2013-04-19',29.620001,30.24,29.610001,29.77,99790700,27.6068),('MSFT','2013-04-18',28.950001,28.98,28.5,28.790001,56906600,26.698011),('MSFT','2013-04-17',28.85,29.040001,28.6,28.83,52840700,26.735103),('MSFT','2013-04-16',28.9,29.139999,28.700001,28.969999,52797300,26.86493),('MSFT','2013-04-15',28.65,28.98,28.51,28.690001,56332900,26.605277),('MSFT','2013-04-12',28.85,29.02,28.66,28.790001,62886300,26.698011),('MSFT','2013-04-11',29.1,29.200001,28.73,28.940001,130923200,26.837111),('MSFT','2013-04-10',29.57,30.32,29.52,30.280001,71116700,28.079741),('MSFT','2013-04-09',28.73,29.82,28.68,29.610001,77733800,27.458426),('MSFT','2013-04-08',28.73,28.73,28.469999,28.59,34759500,26.512543),('MSFT','2013-04-05',28.219999,28.780001,28.110001,28.700001,50927300,26.61455),('MSFT','2013-04-04',28.389999,28.610001,28.27,28.6,45263200,26.521816),('MSFT','2013-04-03',28.75,28.950001,28.540001,28.559999,35062800,26.484722),('MSFT','2013-04-02',28.59,28.85,28.52,28.799999,28456500,26.707282),('MSFT','2013-04-01',28.639999,28.66,28.360001,28.610001,29201100,26.53109),('MSFT','2013-03-28',28.32,28.66,28.26,28.610001,55453800,26.53109),('MSFT','2013-03-27',28.139999,28.450001,28.08,28.370001,36047400,26.308529),('MSFT','2013-03-26',28.24,28.34,28.110001,28.16,27824300,26.113788),('MSFT','2013-03-25',28.299999,28.35,27.959999,28.16,44154000,26.113788),('MSFT','2013-03-22',28.190001,28.34,28.1,28.25,28720900,26.197248),('MSFT','2013-03-21',28.110001,28.360001,28.049999,28.110001,34233200,26.067422),('MSFT','2013-03-20',28.34,28.49,28.18,28.32,35447800,26.262161),('MSFT','2013-03-19',28.120001,28.219999,28.030001,28.18,51901600,26.132335),('MSFT','2013-03-18',27.879999,28.280001,27.809999,28.1,44809400,26.058148),('MSFT','2013-03-15',28.030001,28.16,27.98,28.040001,92710300,26.002508),('MSFT','2013-03-14',28,28.16,27.93,28.139999,55914800,26.095241),('MSFT','2013-03-13',27.870001,28.02,27.75,27.92,29093400,25.891227),('MSFT','2013-03-12',27.84,27.950001,27.639999,27.91,39255200,25.881954),('MSFT','2013-03-11',27.940001,27.969999,27.67,27.870001,36627500,25.844861),('MSFT','2013-03-08',28.25,28.33,27.959999,28,37667800,25.965414),('MSFT','2013-03-07',28.110001,28.280001,28.01,28.139999,29196700,26.095241),('MSFT','2013-03-06',28.209999,28.23,27.780001,28.09,51448500,26.048874),('MSFT','2013-03-05',28.290001,28.540001,28.16,28.35,41432200,26.289982),('MSFT','2013-03-04',27.85,28.15,27.700001,28.15,38157500,26.104514),('MSFT','2013-03-01',27.719999,27.98,27.52,27.950001,34849700,25.919048),('MSFT','2013-02-28',27.879999,27.969999,27.74,27.799999,35840200,25.779946),('MSFT','2013-02-27',27.42,28,27.33,27.809999,36394700,25.78922),('MSFT','2013-02-26',27.379999,27.6,27.34,27.370001,49923300,25.381193),('MSFT','2013-02-25',27.969999,28.049999,27.370001,27.370001,48011800,25.381193),('MSFT','2013-02-22',27.68,27.76,27.48,27.76,31425900,25.742854),('MSFT','2013-02-21',27.74,27.74,27.23,27.49,49078500,25.492472),('MSFT','2013-02-20',28.129999,28.200001,27.83,27.870001,44110200,25.844861),('MSFT','2013-02-19',27.879999,28.09,27.799999,28.049999,38781400,26.01178),('MSFT','2013-02-15',28.040001,28.16,27.879999,28.01,49650900,25.761401),('MSFT','2013-02-14',27.92,28.059999,27.870001,28.040001,32663200,25.788993),('MSFT','2013-02-13',27.93,28.110001,27.879999,28.030001,41715600,25.779796),('MSFT','2013-02-12',27.879999,28,27.75,27.879999,35990900,25.641836),('MSFT','2013-02-11',27.65,27.92,27.5,27.860001,32247700,25.623443),('MSFT','2013-02-08',27.35,27.709999,27.309999,27.549999,33318500,25.338328),('MSFT','2013-02-07',27.35,27.389999,27.1,27.280001,38028300,25.090004),('MSFT','2013-02-06',27.379999,27.540001,27.25,27.34,41889600,25.145187),('MSFT','2013-02-05',27.620001,27.66,27.360001,27.5,35410400,25.292342),('MSFT','2013-02-04',27.870001,28.02,27.42,27.440001,50540000,25.23716),('MSFT','2013-02-01',27.67,28.049999,27.549999,27.93,55565900,25.687823),('MSFT','2013-01-31',27.790001,27.969999,27.4,27.450001,50530000,25.246357),('MSFT','2013-01-30',28.01,28.190001,27.76,27.85,43580500,25.614245),('MSFT','2013-01-29',27.82,28.129999,27.6,28.01,49242600,25.761401),('MSFT','2013-01-28',28.01,28.23,27.76,27.91,56056500,25.669428),('MSFT','2013-01-25',27.58,28.23,27.389999,27.879999,81847700,25.641836),('MSFT','2013-01-24',27.700001,28.07,27.469999,27.629999,101739300,25.411905),('MSFT','2013-01-23',27.200001,27.639999,27.200001,27.610001,50387700,25.393512),('MSFT','2013-01-22',27.299999,27.450001,27,27.15,58650600,24.97044),('MSFT','2013-01-18',27.1,27.290001,27.040001,27.25,52167700,25.062412),('MSFT','2013-01-17',27.190001,27.469999,27.059999,27.25,51685900,25.062412),('MSFT','2013-01-16',27.15,27.23,27.01,27.040001,41077400,24.869271),('MSFT','2013-01-15',26.83,27.290001,26.83,27.209999,48244500,25.025622),('MSFT','2013-01-14',26.9,27.08,26.76,26.889999,48324400,24.731312),('MSFT','2013-01-11',26.49,26.93,26.280001,26.83,55512100,24.676129),('MSFT','2013-01-10',26.65,26.98,26.290001,26.459999,71431300,24.335831),('MSFT','2013-01-09',26.719999,26.75,26.559999,26.700001,49047900,24.556566),('MSFT','2013-01-08',26.75,26.790001,26.459999,26.549999,44703100,24.418606),('MSFT','2013-01-07',26.77,26.879999,26.639999,26.690001,37110400,24.547368),('MSFT','2013-01-04',27.27,27.34,26.73,26.74,52521100,24.593354),('MSFT','2013-01-03',27.629999,27.65,27.16,27.25,48294400,25.062412),('MSFT','2013-01-02',27.25,27.73,27.15,27.620001,52899300,25.40271),('MSFT','2012-12-31',26.59,26.77,26.370001,26.709999,42749500,24.565762),('MSFT','2012-12-28',26.709999,26.9,26.549999,26.549999,28239900,24.418606),('MSFT','2012-12-27',26.889999,27.09,26.57,26.959999,39394000,24.795692),('MSFT','2012-12-26',27.030001,27.200001,26.700001,26.860001,31631100,24.703721),('MSFT','2012-12-24',27.200001,27.25,27,27.059999,20842400,24.887664),('MSFT','2012-12-21',27.450001,27.49,27,27.450001,98776500,25.246357),('MSFT','2012-12-20',27.360001,27.68,27.15,27.68,52607300,25.457893),('MSFT','2012-12-19',27.690001,27.73,27.25,27.309999,53519900,25.117595),('MSFT','2012-12-18',27.25,27.629999,27.139999,27.559999,50486900,25.347525),('MSFT','2012-12-17',26.790001,27.219999,26.68,27.1,42046100,24.924454),('MSFT','2012-12-14',27.110001,27.129999,26.700001,26.809999,42077500,24.657734),('MSFT','2012-12-13',27.32,27.52,26.950001,27.110001,45080100,24.933652),('MSFT','2012-12-12',27.530001,27.620001,27.08,27.24,43966300,25.053215),('MSFT','2012-12-11',27.049999,27.49,27.049999,27.32,52282800,25.126792),('MSFT','2012-12-10',26.559999,26.969999,26.52,26.940001,47031100,24.777299),('MSFT','2012-12-07',26.82,26.82,26.370001,26.459999,46162100,24.335831),('MSFT','2012-12-06',26.809999,26.98,26.610001,26.73,39182300,24.584156),('MSFT','2012-12-05',26.379999,26.93,26.26,26.67,68283800,24.528974),('MSFT','2012-12-04',26.5,26.629999,26.34,26.370001,49777500,24.253058),('MSFT','2012-12-03',26.780001,26.82,26.4,26.43,53173800,24.308241),('MSFT','2012-11-30',27.049999,27.129999,26.49,26.620001,83690200,24.482988),('MSFT','2012-11-29',27.110001,27.360001,26.860001,26.950001,69551400,24.786496),('MSFT','2012-11-28',27.01,27.389999,26.77,27.360001,53018400,25.163582),('MSFT','2012-11-27',27.360001,27.379999,27.040001,27.08,45018600,24.906059),('MSFT','2012-11-26',27.540001,27.58,27.17,27.389999,85198700,25.191173),('MSFT','2012-11-23',27.23,27.77,27.200001,27.700001,57845700,25.476287),('MSFT','2012-11-21',26.709999,27.17,26.67,26.950001,66360300,24.786496),('MSFT','2012-11-20',26.76,26.799999,26.459999,26.709999,47070400,24.565762),('MSFT','2012-11-19',26.799999,26.799999,26.469999,26.73,57179300,24.584156),('MSFT','2012-11-16',26.67,26.700001,26.34,26.52,64083300,24.391016),('MSFT','2012-11-15',26.879999,26.969999,26.629999,26.66,50955600,24.519776),('MSFT','2012-11-14',27.24,27.290001,26.799999,26.84,76086100,24.685326),('MSFT','2012-11-13',27.02,27.299999,26.75,27.09,131689200,24.915257),('MSFT','2012-11-12',28.940001,29.01,28.209999,28.219999,61112300,25.743006),('MSFT','2012-11-09',28.879999,29.190001,28.809999,28.83,43291200,26.299464),('MSFT','2012-11-08',29.120001,29.370001,28.799999,28.809999,49841800,26.281219),('MSFT','2012-11-07',29.530001,29.83,29.049999,29.08,57871800,26.52752),('MSFT','2012-11-06',29.82,30.200001,29.610001,29.860001,43401500,27.239057),('MSFT','2012-11-05',29.620001,29.74,29.33,29.629999,38070800,27.029244),('MSFT','2012-11-02',29.59,29.77,29.33,29.5,57131600,26.910655),('MSFT','2012-11-01',28.84,29.559999,28.82,29.52,72047900,26.9289),('MSFT','2012-10-31',28.549999,28.879999,28.5,28.540001,69464100,26.03492),('MSFT','2012-10-26',27.860001,28.34,27.84,28.209999,57790000,25.733883),('MSFT','2012-10-25',28.190001,28.200001,27.860001,27.879999,54084300,25.432849),('MSFT','2012-10-24',28.16,28.200001,27.870001,27.9,53320400,25.451094),('MSFT','2012-10-23',27.77,28.200001,27.76,28.049999,64414800,25.587927),('MSFT','2012-10-22',28.73,28.83,27.83,28,83374000,25.542317),('MSFT','2012-10-19',29.049999,29.08,28.5,28.639999,90470800,26.126141),('MSFT','2012-10-18',29.65,29.73,29.26,29.5,59238500,26.910655),('MSFT','2012-10-17',29.299999,29.639999,29.09,29.59,44206100,26.992756),('MSFT','2012-10-16',29.450001,29.74,29.32,29.49,47739400,26.901533),('MSFT','2012-10-15',29.370001,29.719999,29.25,29.51,42440200,26.919778),('MSFT','2012-10-12',28.969999,29.32,28.799999,29.200001,46464700,26.636988),('MSFT','2012-10-11',29.219999,29.25,28.870001,28.950001,41488500,26.408932),('MSFT','2012-10-10',29.15,29.309999,28.950001,28.98,47227100,26.436298),('MSFT','2012-10-09',29.68,29.74,29.18,29.280001,45121100,26.709966),('MSFT','2012-10-08',29.639999,29.92,29.549999,29.780001,29752000,27.166079),('MSFT','2012-10-05',30.23,30.25,29.74,29.85,41133900,27.229935),('MSFT','2012-10-04',29.969999,30.030001,29.57,30.030001,43634900,27.394136),('MSFT','2012-10-03',29.75,29.99,29.67,29.860001,46655900,27.239057),('MSFT','2012-10-02',29.68,29.889999,29.5,29.66,43338900,27.056611),('MSFT','2012-10-01',29.809999,29.98,29.42,29.49,54042700,26.901533),('MSFT','2012-09-28',30.18,30.26,29.74,29.76,54229300,27.147834),('MSFT','2012-09-27',30.17,30.4,29.889999,30.16,47129900,27.512724),('MSFT','2012-09-26',30.280001,30.6,30.040001,30.17,54672000,27.521847),('MSFT','2012-09-25',30.950001,31,30.360001,30.389999,54266400,27.722536),('MSFT','2012-09-24',31,31.07,30.639999,30.780001,46825900,28.078305),('MSFT','2012-09-21',31.43,31.610001,31.09,31.190001,102348900,28.452317),('MSFT','2012-09-20',30.950001,31.48,30.91,31.450001,45543000,28.689496),('MSFT','2012-09-19',31.09,31.190001,31.040001,31.049999,48871900,28.324604),('MSFT','2012-09-18',31.1,31.209999,31.030001,31.18,34542700,28.443195),('MSFT','2012-09-17',31.190001,31.26,31.040001,31.209999,36488500,28.47056),('MSFT','2012-09-14',31.01,31.25,30.809999,31.209999,51422800,28.47056),('MSFT','2012-09-13',30.889999,31.18,30.4,30.940001,45047300,28.224261),('MSFT','2012-09-12',30.940001,31.18,30.73,30.780001,32775800,28.078305),('MSFT','2012-09-11',30.690001,30.91,30.610001,30.790001,25191800,28.087427),('MSFT','2012-09-10',30.83,30.9,30.51,30.719999,40524000,28.02357),('MSFT','2012-09-07',31.040001,31.07,30.73,30.950001,42649100,28.233383),('MSFT','2012-09-06',30.5,31.360001,30.459999,31.35,48371700,28.598273),('MSFT','2012-09-05',30.219999,30.530001,30.209999,30.389999,33650000,27.722536),('MSFT','2012-09-04',30.450001,30.66,30.15,30.389999,48556700,27.722536),('MSFT','2012-08-31',30.6,30.959999,30.379999,30.82,36590100,28.114793),('MSFT','2012-08-30',30.530001,30.610001,30.219999,30.32,23982100,27.65868),('MSFT','2012-08-29',30.65,30.75,30.440001,30.65,23346800,27.959714),('MSFT','2012-08-28',30.700001,30.799999,30.52,30.629999,23947900,27.941469),('MSFT','2012-08-27',30.93,30.959999,30.59,30.690001,34691100,27.996204),('MSFT','2012-08-24',30.25,30.629999,30.18,30.559999,22943300,27.877614),('MSFT','2012-08-23',30.389999,30.4,30.08,30.26,28355600,27.603947),('MSFT','2012-08-22',30.59,30.76,30.469999,30.540001,33437400,27.859371),('MSFT','2012-08-21',30.76,30.959999,30.610001,30.799999,28822700,28.096548),('MSFT','2012-08-20',30.82,30.85,30.58,30.74,23737700,28.041815),('MSFT','2012-08-17',30.92,30.92,30.59,30.9,32589900,28.187771),('MSFT','2012-08-16',30.360001,30.940001,30.26,30.780001,35787200,28.078305),('MSFT','2012-08-15',30.110001,30.280001,30.02,30.200001,24351000,27.549214),('MSFT','2012-08-14',30.299999,30.389999,30.01,30.129999,34551400,27.485357),('MSFT','2012-08-13',30.35,30.459999,30.16,30.389999,23049100,27.540089),('MSFT','2012-08-10',30.5,30.620001,30.25,30.42,27810300,27.567277),('MSFT','2012-08-09',30.389999,30.65,30.299999,30.5,24920800,27.639774),('MSFT','2012-08-08',30.209999,30.469999,30.110001,30.33,26257600,27.485716),('MSFT','2012-08-07',30.07,30.35,29.870001,30.26,28002900,27.422281),('MSFT','2012-08-06',30,30.110001,29.809999,29.950001,27471800,27.141353),('MSFT','2012-08-03',29.530001,29.940001,29.48,29.75,35859400,26.960108),('MSFT','2012-08-02',29.209999,29.530001,28.969999,29.190001,39520500,26.452624),('MSFT','2012-08-01',29.59,29.65,29.209999,29.41,31721800,26.651992),('MSFT','2012-07-31',29.48,29.709999,29.33,29.469999,37620900,26.706365),('MSFT','2012-07-30',29.75,29.82,29.459999,29.639999,28905000,26.860423),('MSFT','2012-07-27',29.48,29.85,29.18,29.76,44242600,26.96917),('MSFT','2012-07-26',29.23,29.5,29.09,29.16,45301400,26.425436),('MSFT','2012-07-25',29.24,29.33,28.780001,28.83,45579500,26.126383),('MSFT','2012-07-24',29.24,29.360001,28.9,29.15,47723300,26.416374),('MSFT','2012-07-23',29.57,29.58,29.01,29.280001,55151900,26.534184),('MSFT','2012-07-20',31,31.049999,30.049999,30.120001,64021700,27.295411),('MSFT','2012-07-19',30.51,30.799999,30.379999,30.67,46663200,27.793832),('MSFT','2012-07-18',29.6,30.450001,29.459999,30.450001,41090400,27.594464),('MSFT','2012-07-17',29.639999,29.860001,29.200001,29.66,33771300,26.878547),('MSFT','2012-07-16',29.48,29.530001,29.040001,29.440001,27900600,26.679179),('MSFT','2012-07-13',28.76,29.48,28.719999,29.389999,39085000,26.633867),('MSFT','2012-07-12',29.15,29.18,28.540001,28.629999,63523600,25.945138),('MSFT','2012-07-11',29.709999,29.74,29.110001,29.299999,39184900,26.552307),('MSFT','2012-07-10',30.08,30.219999,29.51,29.74,37534100,26.951045),('MSFT','2012-07-09',30.120001,30.23,29.780001,30,30680800,27.186663),('MSFT','2012-07-06',30.610001,30.700001,29.950001,30.190001,38294800,27.358846),('MSFT','2012-07-05',30.59,30.780001,30.379999,30.700001,28801900,27.821019),('MSFT','2012-07-03',30.23,30.76,30.17,30.76,20938100,27.875392),('MSFT','2012-07-02',30.620001,30.620001,30.209999,30.559999,30589100,27.694147),('MSFT','2012-06-29',30.450001,30.690001,30.139999,30.59,55227200,27.721334),('MSFT','2012-06-28',29.98,30.049999,29.42,29.91,45328400,27.105103),('MSFT','2012-06-27',30.190001,30.5,30.030001,30.17,33781700,27.340721),('MSFT','2012-06-26',30,30.27,29.940001,30.02,38421300,27.204788),('MSFT','2012-06-25',30.299999,30.32,29.620001,29.870001,42217200,27.068855),('MSFT','2012-06-22',30.299999,30.73,30.030001,30.700001,45098100,27.821019),('MSFT','2012-06-21',30.959999,31.139999,30.059999,30.139999,48456600,27.313534),('MSFT','2012-06-20',30.93,31.049999,30.639999,30.93,36257100,28.02945),('MSFT','2012-06-19',30.190001,31.110001,30.049999,30.700001,75725800,27.821019),('MSFT','2012-06-18',29.99,30.030001,29.709999,29.84,58679900,27.041668),('MSFT','2012-06-15',29.59,30.08,29.49,30.02,62314400,27.204788),('MSFT','2012-06-14',29.33,29.459999,28.879999,29.34,39458900,26.588557),('MSFT','2012-06-13',29.219999,29.440001,29.049999,29.129999,32984600,26.398249),('MSFT','2012-06-12',29.1,29.299999,28.84,29.290001,35337900,26.543246),('MSFT','2012-06-11',29.73,29.809999,28.82,28.9,46361900,26.189818),('MSFT','2012-06-08',29.209999,29.68,29.049999,29.65,42551100,26.869485),('MSFT','2012-06-07',29.639999,29.700001,29.17,29.23,37792800,26.488872),('MSFT','2012-06-06',28.879999,29.370001,28.809999,29.35,46860500,26.597619),('MSFT','2012-06-05',28.51,28.75,28.389999,28.51,45715400,25.836392),('MSFT','2012-06-04',28.620001,28.780001,28.32,28.549999,47926300,25.87264),('MSFT','2012-06-01',28.76,28.959999,28.440001,28.450001,56634300,25.78202),('MSFT','2012-05-31',29.299999,29.42,28.940001,29.190001,39134000,26.452624),('MSFT','2012-05-30',29.35,29.48,29.120001,29.34,41585500,26.588557),('MSFT','2012-05-29',29.379999,29.719999,29.219999,29.559999,37758800,26.787925),('MSFT','2012-05-25',29.200001,29.360001,29.01,29.059999,29507200,26.334814),('MSFT','2012-05-24',29.16,29.299999,28.76,29.07,52575000,26.343876),('MSFT','2012-05-23',29.35,29.4,28.639999,29.110001,65171000,26.380126),('MSFT','2012-05-22',29.690001,29.879999,29.5,29.76,39504900,26.96917),('MSFT','2012-05-21',29.1,29.790001,29.059999,29.75,38787900,26.960108),('MSFT','2012-05-18',29.790001,29.809999,29.17,29.27,56205300,26.525121),('MSFT','2012-05-17',29.99,30.209999,29.709999,29.719999,48484000,26.93292),('MSFT','2012-05-16',30.309999,30.32,29.74,29.9,60083700,27.096041),('MSFT','2012-05-15',30.639999,30.799999,30.15,30.209999,61822800,27.376969),('MSFT','2012-05-14',30.82,31.040001,30.639999,30.68,40528900,27.621651),('MSFT','2012-05-11',30.690001,31.540001,30.690001,31.16,43459300,28.053802),('MSFT','2012-05-10',30.860001,31.02,30.450001,30.74,43839200,27.67567),('MSFT','2012-05-09',30.190001,30.83,30.1,30.76,50309300,27.693676),('MSFT','2012-05-08',30.48,30.780001,30.17,30.5,46328300,27.459594),('MSFT','2012-05-07',30.700001,30.860001,30.57,30.65,48641400,27.594641),('MSFT','2012-05-04',31.450001,31.57,30.92,30.98,57927200,27.891745),('MSFT','2012-05-03',31.879999,31.9,31.610001,31.76,31501300,28.593991),('MSFT','2012-05-02',31.85,31.93,31.639999,31.799999,37385300,28.630003),('MSFT','2012-05-01',32.049999,32.34,31.950001,32.009998,43832300,28.819068),('MSFT','2012-04-30',31.98,32.110001,31.92,32.02,35697200,28.828073),('MSFT','2012-04-27',32.119999,32.220001,31.879999,31.98,41419100,28.79206),('MSFT','2012-04-26',32.119999,32.23,31.92,32.110001,40308100,28.909101),('MSFT','2012-04-25',31.92,32.32,31.870001,32.200001,62495500,28.99013),('MSFT','2012-04-24',32.209999,32.52,31.83,31.92,40871100,28.738041),('MSFT','2012-04-23',32.310001,32.5,32.029999,32.119999,61398200,28.918103),('MSFT','2012-04-20',32.150002,32.889999,32.049999,32.419998,106045000,29.188197),('MSFT','2012-04-19',31.129999,31.68,30.940001,31.01,54781200,27.918755),('MSFT','2012-04-18',31.280001,31.309999,31.040001,31.139999,40552900,28.035795),('MSFT','2012-04-17',31.27,31.610001,31.200001,31.440001,34361500,28.305891),('MSFT','2012-04-16',30.99,31.190001,30.77,31.08,38124800,27.981777),('MSFT','2012-04-13',30.889999,31.16,30.719999,30.809999,39749200,27.738691),('MSFT','2012-04-12',30.48,31.040001,30.42,30.98,38304000,27.891745),('MSFT','2012-04-11',30.43,30.530001,30.23,30.35,43014000,27.324548),('MSFT','2012-04-10',31.059999,31.190001,30.299999,30.469999,54131300,27.432584),('MSFT','2012-04-09',31.219999,31.4,30.969999,31.1,31056400,27.999783),('MSFT','2012-04-05',31.15,31.629999,31.049999,31.52,50368600,28.377916),('MSFT','2012-04-04',31.66,31.690001,31.049999,31.209999,49455900,28.098817),('MSFT','2012-04-03',32.16,32.189999,31.66,31.940001,42752100,28.756048),('MSFT','2012-04-02',32.220001,32.459999,31.950001,32.290001,35853600,29.071158),('MSFT','2012-03-30',32.400002,32.41,32.040001,32.259998,31749400,29.044147),('MSFT','2012-03-29',32.060001,32.189999,31.809999,32.119999,37038500,28.918103),('MSFT','2012-03-28',32.52,32.700001,32.040001,32.189999,41344800,28.981125),('MSFT','2012-03-27',32.650002,32.700001,32.400002,32.52,36274900,29.27823),('MSFT','2012-03-26',32.189999,32.610001,32.150002,32.59,36758300,29.341252),('MSFT','2012-03-23',32.099998,32.110001,31.719999,32.009998,35912200,28.819068),('MSFT','2012-03-22',31.809999,32.09,31.790001,32,31749500,28.810066),('MSFT','2012-03-21',31.959999,32.150002,31.82,31.91,37928600,28.729038),('MSFT','2012-03-20',32.099998,32.150002,31.74,31.99,41566800,28.801063),('MSFT','2012-03-19',32.540001,32.610001,32.150002,32.200001,44789200,28.99013),('MSFT','2012-03-16',32.91,32.950001,32.5,32.599998,65626400,29.350254),('MSFT','2012-03-15',32.790001,32.939999,32.580002,32.849998,49068300,29.575332),('MSFT','2012-03-14',32.529999,32.880001,32.490002,32.77,41986900,29.503309),('MSFT','2012-03-13',32.240002,32.689999,32.150002,32.669998,48951700,29.413275),('MSFT','2012-03-12',31.969999,32.200001,31.82,32.040001,34073600,28.84608),('MSFT','2012-03-09',32.099998,32.16,31.92,31.99,34628400,28.801063),('MSFT','2012-03-08',32.040001,32.209999,31.9,32.009998,36747400,28.819068),('MSFT','2012-03-07',31.67,31.92,31.530001,31.84,34340400,28.666016),('MSFT','2012-03-06',31.540001,31.98,31.49,31.559999,51932900,28.413927),('MSFT','2012-03-05',32.009998,32.049999,31.620001,31.799999,45240000,28.630003),('MSFT','2012-03-02',32.310001,32.439999,32,32.080002,47314200,28.882093),('MSFT','2012-03-01',31.93,32.389999,31.85,32.290001,77344100,29.071158),('MSFT','2012-02-29',31.889999,32,31.610001,31.74,59323600,28.575984),('MSFT','2012-02-28',31.41,31.93,31.379999,31.870001,45230600,28.693026),('MSFT','2012-02-27',31.24,31.5,31.1,31.35,34568400,28.224862),('MSFT','2012-02-24',31.48,31.5,31.24,31.48,35575400,28.341902),('MSFT','2012-02-23',31.200001,31.59,31,31.370001,35034700,28.242869),('MSFT','2012-02-22',31.450001,31.68,31.18,31.27,49253200,28.152837),('MSFT','2012-02-21',31.18,31.610001,31.15,31.440001,50829900,28.305891),('MSFT','2012-02-17',31.200001,31.32,30.950001,31.25,70036500,28.13483),('MSFT','2012-02-16',30.309999,31.549999,30.299999,31.290001,94705100,28.170844),('MSFT','2012-02-15',30.33,30.389999,30.030001,30.049999,43311300,27.054452),('MSFT','2012-02-14',30.33,30.459999,29.85,30.25,59644000,27.234516),('MSFT','2012-02-13',30.629999,30.77,30.43,30.58,33319800,27.351556),('MSFT','2012-02-10',30.639999,30.799999,30.360001,30.5,44605300,27.280002),('MSFT','2012-02-09',30.68,30.799999,30.48,30.77,50481600,27.521497),('MSFT','2012-02-08',30.26,30.67,30.219999,30.66,49659100,27.42311),('MSFT','2012-02-07',30.15,30.49,30.049999,30.35,39242400,27.145838),('MSFT','2012-02-06',30.040001,30.219999,29.969999,30.200001,28039700,27.011675),('MSFT','2012-02-03',30.139999,30.4,30.09,30.24,41838500,27.047451),('MSFT','2012-02-02',29.9,30.17,29.709999,29.950001,52223300,26.788068),('MSFT','2012-02-01',29.790001,30.049999,29.76,29.889999,67409900,26.734401),('MSFT','2012-01-31',29.66,29.700001,29.23,29.530001,50572400,26.412409),('MSFT','2012-01-30',28.969999,29.620001,28.83,29.610001,51114800,26.483963),('MSFT','2012-01-27',29.450001,29.530001,29.17,29.23,44187700,26.14408),('MSFT','2012-01-26',29.610001,29.700001,29.4,29.5,49102800,26.385575),('MSFT','2012-01-25',29.07,29.65,29.07,29.559999,59231700,26.439241),('MSFT','2012-01-24',29.469999,29.57,29.18,29.34,51703300,26.242467),('MSFT','2012-01-23',29.549999,29.950001,29.35,29.73,76078100,26.591293),('MSFT','2012-01-20',28.82,29.74,28.75,29.709999,165902900,26.573404),('MSFT','2012-01-19',28.16,28.440001,28.030001,28.120001,74053500,25.151268),('MSFT','2012-01-18',28.309999,28.4,27.969999,28.23,64860600,25.249654),('MSFT','2012-01-17',28.4,28.65,28.17,28.26,72395300,25.276487),('MSFT','2012-01-13',27.93,28.25,27.790001,28.25,60196100,25.267543),('MSFT','2012-01-12',27.870001,28.02,27.65,28,49370800,25.043936),('MSFT','2012-01-11',27.43,27.98,27.370001,27.719999,65582400,24.793496),('MSFT','2012-01-10',27.93,28.15,27.75,27.84,60014400,24.900828),('MSFT','2012-01-09',28.049999,28.1,27.719999,27.74,59706800,24.811385),('MSFT','2012-01-06',27.530001,28.190001,27.530001,28.110001,99455500,25.142323),('MSFT','2012-01-05',27.379999,27.73,27.290001,27.68,56081400,24.75772),('MSFT','2012-01-04',26.82,27.469999,26.780001,27.4,80516100,24.50728),('MSFT','2012-01-03',26.549999,26.959999,26.389999,26.77,64731500,23.943792),('MSFT','2011-12-30',26,26.120001,25.91,25.959999,27395700,23.219306),('MSFT','2011-12-29',25.950001,26.049999,25.860001,26.02,22616900,23.272972),('MSFT','2011-12-28',26.110001,26.15,25.76,25.82,29822500,23.094086),('MSFT','2011-12-27',25.959999,26.139999,25.93,26.040001,21287200,23.290861),('MSFT','2011-12-23',25.91,26.040001,25.73,26.030001,23205800,23.281917),('MSFT','2011-12-22',25.82,25.860001,25.48,25.809999,35794100,23.085142),('MSFT','2011-12-21',26.01,26.190001,25.440001,25.76,64132500,23.040421),('MSFT','2011-12-20',25.860001,26.1,25.809999,26.030001,60767600,23.281917),('MSFT','2011-12-19',26.02,26.120001,25.459999,25.530001,52258300,22.834704),('MSFT','2011-12-16',25.67,26.17,25.629999,26,101408100,23.255083),('MSFT','2011-12-15',25.719999,25.879999,25.540001,25.559999,46213900,22.861535),('MSFT','2011-12-14',25.719999,25.860001,25.57,25.59,47926400,22.888369),('MSFT','2011-12-13',25.75,26.1,25.65,25.76,54581100,23.040421),('MSFT','2011-12-12',25.41,25.57,25.290001,25.51,38945900,22.816815),('MSFT','2011-12-09',25.52,25.870001,25.5,25.700001,53788500,22.986756),('MSFT','2011-12-08',25.48,25.719999,25.370001,25.4,60522200,22.718427),('MSFT','2011-12-07',25.67,25.76,25.34,25.6,62667000,22.897313),('MSFT','2011-12-06',25.809999,25.870001,25.610001,25.66,46175300,22.950978),('MSFT','2011-12-05',25.780001,25.799999,25.5,25.700001,56818400,22.986756),('MSFT','2011-12-02',25.59,25.620001,25.16,25.219999,52293800,22.55743),('MSFT','2011-12-01',25.559999,25.629999,25.200001,25.280001,48545400,22.611097),('MSFT','2011-11-30',25.370001,25.59,25.139999,25.58,81350900,22.879424),('MSFT','2011-11-29',24.82,25.040001,24.75,24.84,40917100,22.217549),('MSFT','2011-11-28',24.940001,24.969999,24.690001,24.870001,46766700,22.244382),('MSFT','2011-11-25',24.379999,24.67,24.299999,24.299999,26164600,21.734558),('MSFT','2011-11-23',24.610001,24.790001,24.469999,24.469999,49099700,21.886611),('MSFT','2011-11-22',24.889999,24.959999,24.65,24.790001,49204500,22.172828),('MSFT','2011-11-21',25.24,25.25,24.9,25,61882500,22.360657),('MSFT','2011-11-18',25.48,25.5,25.15,25.299999,47626200,22.628984),('MSFT','2011-11-17',26.01,26.040001,25.440001,25.540001,70977500,22.843648),('MSFT','2011-11-16',26.469999,26.51,26.040001,26.07,53262800,23.317693),('MSFT','2011-11-15',26.559999,26.940001,26.4,26.74,43874200,23.916959),('MSFT','2011-11-14',26.879999,27,26.65,26.76,34199200,23.755963),('MSFT','2011-11-11',26.58,27.08,26.57,26.91,37903000,23.889124),('MSFT','2011-11-10',26.469999,26.5,26.120001,26.280001,32514400,23.329847),('MSFT','2011-11-09',26.59,26.75,26.059999,26.200001,62950900,23.258828),('MSFT','2011-11-08',27.01,27.200001,26.690001,27.16,47822500,24.111059),('MSFT','2011-11-07',26.209999,26.82,26.129999,26.799999,42589700,23.791472),('MSFT','2011-11-04',26.379999,26.4,26,26.25,36549200,23.303215),('MSFT','2011-11-03',26.24,26.59,25.98,26.530001,65836100,23.551783),('MSFT','2011-11-02',26.1,26.200001,25.700001,26.01,53533100,23.090157),('MSFT','2011-11-01',26.190001,26.32,25.860001,25.99,61182600,23.072402),('MSFT','2011-10-31',26.76,27,26.620001,26.629999,46799000,23.640556),('MSFT','2011-10-28',27.139999,27.190001,26.790001,26.98,57712100,23.951265),('MSFT','2011-10-27',27.129999,27.4,26.65,27.25,74512400,24.190956),('MSFT','2011-10-26',27.030001,27.059999,26.1,26.59,63029900,23.605047),('MSFT','2011-10-25',27.08,27.23,26.719999,26.809999,53554600,23.800349),('MSFT','2011-10-24',27.059999,27.4,27.040001,27.190001,56897800,24.137692),('MSFT','2011-10-21',27.15,27.190001,26.799999,27.16,76620600,24.111059),('MSFT','2011-10-20',27.26,27.34,26.4,27.040001,76300200,24.004531),('MSFT','2011-10-19',27.370001,27.469999,27.01,27.129999,42880000,24.084426),('MSFT','2011-10-18',26.940001,27.4,26.799999,27.309999,52487900,24.24422),('MSFT','2011-10-17',27.110001,27.42,26.85,26.98,39453300,23.951265),('MSFT','2011-10-14',27.309999,27.5,27.02,27.27,50947700,24.208711),('MSFT','2011-10-13',26.76,27.200001,26.620001,27.18,43823500,24.128814),('MSFT','2011-10-12',27.18,27.309999,26.9,26.959999,52489800,23.93351),('MSFT','2011-10-11',26.860001,27.07,26.719999,27,38826200,23.969021),('MSFT','2011-10-10',26.58,26.969999,26.469999,26.940001,41815300,23.915757),('MSFT','2011-10-07',26.34,26.51,26.200001,26.25,52741600,23.303215),('MSFT','2011-10-06',25.9,26.4,25.700001,26.34,55111400,23.383111),('MSFT','2011-10-05',25.42,26.16,25.16,25.889999,94061300,22.983627),('MSFT','2011-10-04',24.299999,25.389999,24.26,25.34,83485400,22.49537),('MSFT','2011-10-03',24.719999,25.34,24.52,24.530001,64592500,21.7763),('MSFT','2011-09-30',25.200001,25.5,24.879999,24.889999,54060500,22.095886),('MSFT','2011-09-29',25.98,26.17,25.09,25.450001,63407300,22.593022),('MSFT','2011-09-28',25.93,26.370001,25.51,25.58,60736200,22.708428),('MSFT','2011-09-27',25.66,25.92,25.450001,25.67,55620700,22.788325),('MSFT','2011-09-26',25.190001,25.52,24.73,25.440001,51057600,22.584144),('MSFT','2011-09-23',24.9,25.15,24.690001,25.059999,64768100,22.246802),('MSFT','2011-09-22',25.299999,25.65,24.6,25.059999,96278300,22.246802),('MSFT','2011-09-21',27.049999,27.059999,25.969999,25.99,72750700,23.072402),('MSFT','2011-09-20',27.309999,27.5,26.93,26.98,49211900,23.951265),('MSFT','2011-09-19',26.799999,27.309999,26.6,27.209999,52324900,24.155446),('MSFT','2011-09-16',27.049999,27.27,26.83,27.120001,89681500,24.07555),('MSFT','2011-09-15',26.73,27.030001,26.309999,26.99,67808300,23.960143),('MSFT','2011-09-14',26.17,26.799999,25.889999,26.5,66739200,23.52515),('MSFT','2011-09-13',25.92,26.190001,25.809999,26.040001,48792300,23.11679),('MSFT','2011-09-12',25.440001,25.93,25.27,25.889999,55046100,22.983627),('MSFT','2011-09-09',26,26.18,25.5,25.74,64529200,22.850466),('MSFT','2011-09-08',26,26.66,25.950001,26.219999,65811900,23.276582),('MSFT','2011-09-07',25.690001,26,25.57,26,41961000,23.081279),('MSFT','2011-09-06',25.200001,25.59,25.110001,25.51,54929300,22.646286),('MSFT','2011-09-02',25.780001,26,25.66,25.799999,43894400,22.90373),('MSFT','2011-09-01',26.459999,26.860001,26.209999,26.209999,60510800,23.267704),('MSFT','2011-08-31',26.290001,26.709999,26.26,26.6,59300800,23.613924),('MSFT','2011-08-30',25.73,26.43,25.700001,26.23,57341400,23.285459),('MSFT','2011-08-29',25.530001,25.860001,25.370001,25.84,38863200,22.939241),('MSFT','2011-08-26',24.51,25.34,24.42,25.25,71957000,22.415473),('MSFT','2011-08-25',25.08,25.16,24.5,24.57,48192000,21.811809),('MSFT','2011-08-24',24.65,24.93,24.42,24.9,45329700,22.104763),('MSFT','2011-08-23',24.030001,24.75,24.030001,24.719999,59670600,21.944969),('MSFT','2011-08-22',24.42,24.49,23.790001,23.98,54721000,21.288041),('MSFT','2011-08-19',24.41,24.620001,23.91,24.049999,77397900,21.350183),('MSFT','2011-08-18',24.57,25.09,24.030001,24.67,105714200,21.900583),('MSFT','2011-08-17',25.25,25.700001,24.93,25.25,50923700,22.415473),('MSFT','2011-08-16',25.219999,25.59,25.049999,25.35,54251500,22.504248),('MSFT','2011-08-15',25.24,25.58,25.15,25.51,56529400,22.504247),('MSFT','2011-08-12',25.129999,25.34,24.65,25.1,64787100,22.142556),('MSFT','2011-08-11',24.5,25.379999,24.4,25.190001,90690100,22.221952),('MSFT','2011-08-10',24.950001,25.09,24.1,24.200001,127819900,21.3486),('MSFT','2011-08-09',24.709999,25.620001,24.030001,25.58,126268900,22.565999),('MSFT','2011-08-08',25.02,25.6,24.389999,24.48,134257200,21.595608),('MSFT','2011-08-05',25.969999,26.1,25.23,25.68,112071700,22.654217),('MSFT','2011-08-04',26.530001,26.870001,25.93,25.940001,92949500,22.883582),('MSFT','2011-08-03',26.83,27,26.48,26.92,64581200,23.748112),('MSFT','2011-08-02',26.98,27.450001,26.76,26.799999,63883100,23.64225),('MSFT','2011-08-01',27.51,27.690001,26.75,27.27,61838400,24.056873),('MSFT','2011-07-29',27.52,27.709999,27.26,27.4,104394800,24.171555),('MSFT','2011-07-28',27.290001,28.07,27.209999,27.719999,83761400,24.45385),('MSFT','2011-07-27',27.879999,27.99,27.200001,27.33,71488700,24.109803),('MSFT','2011-07-26',27.82,28.15,27.780001,28.08,74636500,24.771433),('MSFT','2011-07-25',27.26,28.09,27.190001,27.91,108482400,24.621463),('MSFT','2011-07-22',26.860001,27.549999,26.68,27.530001,76380600,24.286238),('MSFT','2011-07-21',27.040001,27.309999,26.65,27.1,81737400,23.906903),('MSFT','2011-07-20',27.280001,27.35,26.98,27.059999,49795400,23.871615),('MSFT','2011-07-19',26.809999,27.639999,26.780001,27.540001,86730600,24.29506),('MSFT','2011-07-18',26.629999,26.9,26.26,26.59,44501900,23.456995),('MSFT','2011-07-15',26.469999,26.93,26.469999,26.780001,49132400,23.624608),('MSFT','2011-07-14',26.620001,27.01,26.360001,26.469999,46382300,23.351133),('MSFT','2011-07-13',26.6,26.959999,26.51,26.629999,40861800,23.492281),('MSFT','2011-07-12',26.549999,26.790001,26.34,26.540001,47319300,23.412887),('MSFT','2011-07-11',26.620001,26.799999,26.49,26.629999,43999800,23.492281),('MSFT','2011-07-08',26.540001,26.98,26.51,26.92,58320700,23.748112),('MSFT','2011-07-07',26.49,26.879999,26.360001,26.77,51946500,23.615786),('MSFT','2011-07-06',25.969999,26.370001,25.959999,26.33,48744200,23.227629),('MSFT','2011-07-05',26.1,26.15,25.9,26.030001,37805300,22.962978),('MSFT','2011-07-01',25.93,26.17,25.84,26.02,52906200,22.954156),('MSFT','2011-06-30',25.74,26,25.66,26,52535400,22.936512),('MSFT','2011-06-29',25.709999,25.709999,25.360001,25.620001,66051000,22.601287),('MSFT','2011-06-28',25.299999,25.92,25.16,25.799999,81032100,22.760077),('MSFT','2011-06-27',24.23,25.459999,24.23,25.200001,92044200,22.230774),('MSFT','2011-06-24',24.51,24.540001,24.190001,24.299999,101387200,21.436816),('MSFT','2011-06-23',24.440001,24.65,24.200001,24.629999,59470400,21.727934),('MSFT','2011-06-22',24.6,24.809999,24.59,24.65,44287300,21.745577),('MSFT','2011-06-21',24.52,24.860001,24.4,24.76,49708700,21.842617),('MSFT','2011-06-20',24.17,24.66,24.16,24.469999,54338400,21.586786),('MSFT','2011-06-17',24.219999,24.299999,23.98,24.26,83320400,21.40153),('MSFT','2011-06-16',23.75,24.1,23.65,24,57184100,21.172165),('MSFT','2011-06-15',24,24.01,23.67,23.74,49410200,20.9428),('MSFT','2011-06-14',24.299999,24.450001,24.190001,24.219999,42894500,21.366242),('MSFT','2011-06-13',23.790001,24.190001,23.700001,24.040001,47572500,21.207453),('MSFT','2011-06-10',24.02,24.02,23.690001,23.709999,49327200,20.916334),('MSFT','2011-06-09',24.01,24.040001,23.82,23.959999,42878700,21.136877),('MSFT','2011-06-08',23.9,24.02,23.860001,23.940001,42205000,21.119235),('MSFT','2011-06-07',24.09,24.17,23.9,24.059999,41112600,21.225095),('MSFT','2011-06-06',23.889999,24.25,23.77,24.01,54778700,21.180987),('MSFT','2011-06-03',24.049999,24.139999,23.84,23.91,60697700,21.092769),('MSFT','2011-06-02',24.49,24.65,24.18,24.219999,51487800,21.366242),('MSFT','2011-06-01',24.99,25.1,24.370001,24.43,74033500,21.5515),('MSFT','2011-05-31',24.959999,25.059999,24.700001,25.01,60196300,22.06316),('MSFT','2011-05-27',24.68,24.9,24.65,24.76,50251000,21.842617),('MSFT','2011-05-26',24.35,25.030001,24.32,24.67,78016600,21.763221),('MSFT','2011-05-25',24.17,24.309999,24.16,24.190001,34904200,21.339778),('MSFT','2011-05-24',24.200001,24.290001,24.040001,24.15,47691800,21.304491),('MSFT','2011-05-23',24.209999,24.25,24.030001,24.17,52692500,21.322134),('MSFT','2011-05-20',24.719999,24.870001,24.440001,24.49,45451500,21.60443),('MSFT','2011-05-19',24.85,24.879999,24.5,24.719999,37783600,21.807329),('MSFT','2011-05-18',24.530001,24.74,24.25,24.690001,53931100,21.780865),('MSFT','2011-05-17',24.4,24.700001,24.27,24.52,82882100,21.630896),('MSFT','2011-05-16',24.959999,25.07,24.5,24.57,91350900,21.533856),('MSFT','2011-05-13',25.280001,25.32,24.950001,25.030001,66812300,21.937015),('MSFT','2011-05-12',25.35,25.389999,25.1,25.32,77400000,22.191178),('MSFT','2011-05-11',25.65,25.66,25.209999,25.360001,78600000,22.226236),('MSFT','2011-05-10',25.379999,25.85,25.25,25.67,120798700,22.497928),('MSFT','2011-05-09',25.799999,25.959999,25.67,25.83,38696400,22.638157),('MSFT','2011-05-06',26.07,26.219999,25.75,25.870001,55993000,22.673215),('MSFT','2011-05-05',26.049999,26.08,25.68,25.790001,55600000,22.603101),('MSFT','2011-05-04',25.85,26.25,25.790001,26.059999,73292300,22.839735),('MSFT','2011-05-03',25.6,25.85,25.49,25.809999,71892900,22.620628),('MSFT','2011-05-02',25.940001,26,25.48,25.66,89825600,22.489164),('MSFT','2011-04-29',26.549999,26.639999,25.360001,25.92,319317900,22.717036),('MSFT','2011-04-28',26.459999,26.870001,26.4,26.709999,80200000,23.409414),('MSFT','2011-04-27',26.299999,26.389999,26.129999,26.379999,52689000,23.120192),('MSFT','2011-04-26',25.74,26.440001,25.67,26.190001,69200000,22.953672),('MSFT','2011-04-25',25.559999,25.620001,25.34,25.610001,33525100,22.445343),('MSFT','2011-04-21',25.790001,25.889999,25.360001,25.52,46892300,22.366464),('MSFT','2011-04-20',25.540001,26,25.51,25.76,61608600,22.576807),('MSFT','2011-04-19',25,25.17,24.870001,25.15,38892400,22.042185),('MSFT','2011-04-18',25.1,25.280001,24.719999,25.08,58045100,21.980835),('MSFT','2011-04-15',25.459999,25.559999,25.18,25.370001,65080400,22.235),('MSFT','2011-04-14',25.42,25.440001,25.09,25.42,55239900,22.278821),('MSFT','2011-04-13',25.65,25.870001,25.559999,25.629999,38144700,22.46287),('MSFT','2011-04-12',25.83,25.85,25.549999,25.639999,36920400,22.471635),('MSFT','2011-04-11',26.190001,26.25,25.799999,25.98,34286300,22.769621),('MSFT','2011-04-08',26.17,26.280001,25.959999,26.07,39887600,22.8485),('MSFT','2011-04-07',26.190001,26.26,25.969999,26.200001,46134700,22.962436),('MSFT','2011-04-06',25.98,26.309999,25.860001,26.15,65581400,22.918614),('MSFT','2011-04-05',25.82,26.18,25.74,25.780001,73651100,22.594336),('MSFT','2011-04-04',25.450001,25.66,25.41,25.549999,35433700,22.392756),('MSFT','2011-04-01',25.530001,25.530001,25.309999,25.48,63114200,22.331407),('MSFT','2011-03-31',25.6,25.68,25.34,25.389999,63233700,22.252528),('MSFT','2011-03-30',25.6,25.719999,25.5,25.610001,41999300,22.445343),('MSFT','2011-03-29',25.34,25.52,25.299999,25.49,40763500,22.340171),('MSFT','2011-03-28',25.66,25.719999,25.379999,25.41,48973200,22.270057),('MSFT','2011-03-25',25.93,25.950001,25.59,25.620001,57029800,22.454108),('MSFT','2011-03-24',25.6,25.870001,25.5,25.809999,38696700,22.620628),('MSFT','2011-03-23',25.23,25.610001,25.18,25.540001,43969000,22.383993),('MSFT','2011-03-22',25.299999,25.459999,25.23,25.299999,30895600,22.173649),('MSFT','2011-03-21',25.18,25.58,25.15,25.33,46878100,22.199943),('MSFT','2011-03-18',25.059999,25.18,24.799999,24.799999,85486700,21.735435),('MSFT','2011-03-17',25.059999,25.219999,24.75,24.780001,62497000,21.717907),('MSFT','2011-03-16',25.219999,25.280001,24.68,24.790001,100725400,21.726672),('MSFT','2011-03-15',25.08,25.469999,25,25.389999,76067300,22.252528),('MSFT','2011-03-14',25.49,25.76,25.35,25.690001,54473400,22.515457),('MSFT','2011-03-11',25.41,25.85,25.360001,25.68,49905800,22.506693),('MSFT','2011-03-10',25.620001,25.709999,25.35,25.41,66549500,22.270057),('MSFT','2011-03-09',25.809999,25.98,25.66,25.889999,39789100,22.690742),('MSFT','2011-03-08',25.77,26.02,25.65,25.91,50549800,22.708271),('MSFT','2011-03-07',26.129999,26.27,25.549999,25.719999,64980400,22.541749),('MSFT','2011-03-04',26.219999,26.24,25.799999,25.950001,70437200,22.743329),('MSFT','2011-03-03',26.26,26.4,26.18,26.200001,68271500,22.962436),('MSFT','2011-03-02',26.110001,26.370001,26.040001,26.08,48658200,22.857264),('MSFT','2011-03-01',26.6,26.780001,26.15,26.16,60055000,22.927378),('MSFT','2011-02-28',26.690001,26.860001,26.51,26.58,51379900,23.295479),('MSFT','2011-02-25',26.91,26.950001,26.5,26.549999,53006300,23.269185),('MSFT','2011-02-24',26.639999,27.059999,26.5,26.77,64494200,23.462001),('MSFT','2011-02-23',26.530001,26.860001,26.43,26.59,60234100,23.304243),('MSFT','2011-02-22',26.780001,27.1,26.52,26.59,60889000,23.304243),('MSFT','2011-02-18',27.129999,27.209999,26.99,27.059999,68667800,23.716164),('MSFT','2011-02-17',26.969999,27.370001,26.91,27.209999,57207300,23.847628),('MSFT','2011-02-16',27.049999,27.07,26.6,27.02,70817900,23.681108),('MSFT','2011-02-15',27.040001,27.33,26.950001,26.959999,44116500,23.628521),('MSFT','2011-02-14',27.209999,27.27,26.950001,27.23,56766200,23.724928),('MSFT','2011-02-11',27.76,27.809999,27.07,27.25,83939700,23.742354),('MSFT','2011-02-10',27.93,27.940001,27.290001,27.5,76672400,23.960174),('MSFT','2011-02-09',28.190001,28.26,27.91,27.969999,52905100,24.369675),('MSFT','2011-02-08',28.1,28.34,28.049999,28.280001,34904200,24.639772),('MSFT','2011-02-07',27.799999,28.34,27.790001,28.200001,68980900,24.57007),('MSFT','2011-02-04',27.700001,27.84,27.51,27.77,40412200,24.19542),('MSFT','2011-02-03',27.969999,27.969999,27.540001,27.65,60340100,24.090866),('MSFT','2011-02-02',27.93,28.110001,27.879999,27.940001,45824000,24.343537),('MSFT','2011-02-01',27.799999,28.059999,27.610001,27.99,62810700,24.387101),('MSFT','2011-01-31',27.77,27.9,27.42,27.73,65029000,24.160568),('MSFT','2011-01-28',28.9,28.93,27.450001,27.75,141249400,24.177994),('MSFT','2011-01-27',28.75,29.459999,28.49,28.870001,146938600,25.153827),('MSFT','2011-01-26',28.51,28.99,28.5,28.780001,74628800,25.075412),('MSFT','2011-01-25',28.139999,28.450001,28.120001,28.450001,42436600,24.78789),('MSFT','2011-01-24',28.02,28.559999,27.99,28.379999,52047800,24.726899),('MSFT','2011-01-21',28.4,28.43,28.02,28.02,58080300,24.41324),('MSFT','2011-01-20',28.5,28.549999,28.129999,28.35,58613600,24.700762),('MSFT','2011-01-19',28.459999,28.68,28.27,28.469999,50005900,24.805314),('MSFT','2011-01-18',28.16,28.74,28.139999,28.66,53322700,24.970858),('MSFT','2011-01-14',28.08,28.379999,27.91,28.299999,62688400,24.657197),('MSFT','2011-01-13',28.33,28.389999,28.01,28.190001,67077600,24.561357),('MSFT','2011-01-12',28.120001,28.59,28.07,28.549999,52631100,24.875017),('MSFT','2011-01-11',28.200001,28.25,28.049999,28.110001,50298900,24.491655),('MSFT','2011-01-10',28.26,28.4,28.040001,28.219999,57573600,24.587494),('MSFT','2011-01-07',28.639999,28.74,28.25,28.6,73762000,24.918581),('MSFT','2011-01-06',28.040001,28.85,27.860001,28.82,88026300,25.110262),('MSFT','2011-01-05',27.9,28.01,27.77,28,58998700,24.395814),('MSFT','2011-01-04',27.940001,28.17,27.85,28.09,54405600,24.474229),('MSFT','2011-01-03',28.049999,28.18,27.92,27.98,53443800,24.378388),('MSFT','2010-12-31',27.799999,27.92,27.629999,27.91,24752000,24.317398),('MSFT','2010-12-30',27.92,28,27.780001,27.85,20786100,24.265122),('MSFT','2010-12-29',27.940001,28.120001,27.879999,27.969999,19502500,24.369675),('MSFT','2010-12-28',27.969999,28.17,27.959999,28.01,23042200,24.404527),('MSFT','2010-12-27',28.120001,28.200001,27.879999,28.07,21652800,24.456803),('MSFT','2010-12-23',27.969999,28.32,27.959999,28.299999,24902500,24.657197),('MSFT','2010-12-22',28.01,28.4,27.98,28.190001,42252300,24.561357),('MSFT','2010-12-21',27.85,28.139999,27.76,28.07,38153000,24.456803),('MSFT','2010-12-20',27.950001,27.99,27.68,27.809999,52811000,24.23027),('MSFT','2010-12-17',27.92,28.09,27.75,27.9,87456500,24.308685),('MSFT','2010-12-16',27.76,27.99,27.66,27.99,57680200,24.387101),('MSFT','2010-12-15',27.530001,27.99,27.530001,27.85,69634200,24.265122),('MSFT','2010-12-14',27.309999,27.75,27.26,27.620001,64070500,24.064728),('MSFT','2010-12-13',27.27,27.450001,27.17,27.25,47943900,23.742354),('MSFT','2010-12-10',27.190001,27.4,27.110001,27.34,37625800,23.82077),('MSFT','2010-12-09',27.280001,27.34,27.01,27.08,47148300,23.594237),('MSFT','2010-12-08',26.83,27.24,26.799999,27.23,41666800,23.724928),('MSFT','2010-12-07',27.08,27.129999,26.85,26.870001,57860500,23.411269),('MSFT','2010-12-06',26.93,26.98,26.76,26.84,36264200,23.38513),('MSFT','2010-12-03',26.809999,27.059999,26.780001,27.02,52622000,23.541961),('MSFT','2010-12-02',26.24,26.98,26.200001,26.889999,91759200,23.428693),('MSFT','2010-12-01',25.57,26.25,25.559999,26.040001,74123500,22.688108),('MSFT','2010-11-30',25.049999,25.469999,25,25.26,75282100,22.008509),('MSFT','2010-11-29',25.190001,25.42,24.93,25.309999,56603600,22.052073),('MSFT','2010-11-26',25.209999,25.41,25.17,25.25,21356500,21.999796),('MSFT','2010-11-24',25.200001,25.459999,25.16,25.370001,56825900,22.104351),('MSFT','2010-11-23',25.57,25.6,25.09,25.120001,69742500,21.886531),('MSFT','2010-11-22',25.65,25.74,25.440001,25.73,53350500,22.41801),('MSFT','2010-11-19',25.799999,25.83,25.6,25.690001,52423200,22.38316),('MSFT','2010-11-18',25.709999,26.08,25.610001,25.84,59514000,22.513851),('MSFT','2010-11-17',25.9,25.91,25.549999,25.57,58299700,22.278605),('MSFT','2010-11-16',26.040001,26.040001,25.65,25.809999,65339200,22.487712),('MSFT','2010-11-15',26.33,26.5,26.17,26.200001,51794600,22.688107),('MSFT','2010-11-12',26.469999,26.52,26.1,26.27,64962200,22.748724),('MSFT','2010-11-11',26.68,26.719999,26.280001,26.68,62073100,23.103767),('MSFT','2010-11-10',27.01,27.08,26.809999,26.940001,52277300,23.328916),('MSFT','2010-11-09',26.809999,27.110001,26.709999,26.950001,58538600,23.337576),('MSFT','2010-11-08',26.68,28.870001,26.58,26.809999,71670800,23.216341),('MSFT','2010-11-05',27.17,27.190001,26.530001,26.85,110953700,23.25098),('MSFT','2010-11-04',27.41,27.43,27.01,27.139999,93599300,23.502107),('MSFT','2010-11-03',27.459999,27.49,26.959999,27.030001,110255300,23.406853),('MSFT','2010-11-02',27.059999,27.42,27.02,27.389999,54402100,23.718597),('MSFT','2010-11-01',26.879999,27.219999,26.700001,26.950001,61912100,23.337576),('MSFT','2010-10-29',27.15,27.200001,26.48,26.67,114193200,23.095107),('MSFT','2010-10-28',26.209999,26.379999,25.92,26.280001,80730300,22.757384),('MSFT','2010-10-27',25.790001,26.110001,25.620001,26.049999,64805500,22.558212),('MSFT','2010-10-26',25.120001,25.969999,25.059999,25.9,69304200,22.428319),('MSFT','2010-10-25',25.24,25.35,25.17,25.190001,50912400,21.813489),('MSFT','2010-10-22',25.52,25.540001,25.27,25.379999,25837900,21.97802),('MSFT','2010-10-21',25.4,25.540001,25.049999,25.42,50032400,22.012659),('MSFT','2010-10-20',25.26,25.4,25.1,25.309999,56283600,21.917403),('MSFT','2010-10-19',25.27,25.370001,24.950001,25.1,66150900,21.735553),('MSFT','2010-10-18',25.59,25.950001,25.450001,25.82,48330500,22.359042),('MSFT','2010-10-15',25.360001,25.549999,25.23,25.540001,68954800,22.116575),('MSFT','2010-10-14',25.290001,25.34,25,25.23,51949100,21.848127),('MSFT','2010-10-13',25.02,25.540001,24.889999,25.34,75336500,21.943383),('MSFT','2010-10-12',24.65,24.93,24.43,24.83,50141500,21.501744),('MSFT','2010-10-11',24.74,24.74,24.5,24.59,27587800,21.293914),('MSFT','2010-10-08',24.620001,24.65,24.370001,24.57,41327800,21.276595),('MSFT','2010-10-07',24.620001,24.75,24.280001,24.530001,50096100,21.241957),('MSFT','2010-10-06',24.32,24.540001,24.129999,24.43,50489700,21.155361),('MSFT','2010-10-05',24.059999,24.450001,23.91,24.35,78152900,21.086084),('MSFT','2010-10-04',23.959999,23.99,23.780001,23.91,98143400,20.705062),('MSFT','2010-10-01',24.77,24.82,24.299999,24.379999,62672300,21.112062),('MSFT','2010-09-30',24.610001,24.83,24.360001,24.49,61262700,21.207318),('MSFT','2010-09-29',24.629999,24.66,24.4,24.5,44318900,21.215978),('MSFT','2010-09-28',24.799999,24.9,24.35,24.68,56041200,21.37185),('MSFT','2010-09-27',24.85,24.99,24.59,24.73,43603300,21.415148),('MSFT','2010-09-24',24.639999,24.799999,24.58,24.780001,51948800,21.458447),('MSFT','2010-09-23',24.51,24.59,24.360001,24.43,46201800,21.155361),('MSFT','2010-09-22',24.889999,24.969999,24.360001,24.610001,94299400,21.311234),('MSFT','2010-09-21',25.42,25.42,25.08,25.15,52675700,21.77885),('MSFT','2010-09-20',25.280001,25.52,25.110001,25.43,49838700,22.021319),('MSFT','2010-09-17',25.4,25.530001,25.08,25.219999,70341600,21.839467),('MSFT','2010-09-16',25.059999,25.370001,25.049999,25.33,44548300,21.934723),('MSFT','2010-09-15',25.1,25.219999,24.92,25.120001,56201900,21.752873),('MSFT','2010-09-14',25.040001,25.35,24.889999,25.030001,87160400,21.674936),('MSFT','2010-09-13',24.200001,25.290001,24.09,25.110001,114680400,21.744213),('MSFT','2010-09-10',23.98,24.030001,23.790001,23.85,58284300,20.653105),('MSFT','2010-09-09',24.190001,24.209999,23.99,24.01,46028900,20.791658),('MSFT','2010-09-08',24.07,24.200001,23.74,23.93,65512400,20.722382),('MSFT','2010-09-07',24.1,24.299999,23.92,23.959999,51928700,20.748359),('MSFT','2010-09-03',24.24,24.450001,24.200001,24.290001,64189100,21.034127),('MSFT','2010-09-02',23.879999,23.950001,23.709999,23.940001,48837100,20.731042),('MSFT','2010-09-01',23.67,23.950001,23.540001,23.9,65235900,20.696402),('MSFT','2010-08-31',23.6,23.73,23.32,23.469999,66074600,20.32404),('MSFT','2010-08-30',23.74,23.82,23.6,23.639999,45453100,20.471253),('MSFT','2010-08-27',23.879999,24.02,23.51,23.93,60939400,20.722382),('MSFT','2010-08-26',24.09,24.190001,23.790001,23.82,49105300,20.627126),('MSFT','2010-08-25',24,24.219999,23.870001,24.1,47404800,20.869595),('MSFT','2010-08-24',24.09,24.35,24,24.040001,66522500,20.817638),('MSFT','2010-08-23',24.440001,24.639999,24.24,24.280001,51643000,21.025467),('MSFT','2010-08-20',24.309999,24.4,24.200001,24.23,49560100,20.982169),('MSFT','2010-08-19',24.620001,24.74,24.209999,24.440001,54064600,21.164021),('MSFT','2010-08-18',24.68,24.950001,24.41,24.82,46818900,21.493084),('MSFT','2010-08-17',24.709999,24.959999,24.6,24.709999,52912600,21.397828),('MSFT','2010-08-16',24.360001,24.610001,24.299999,24.5,40909700,21.103402),('MSFT','2010-08-13',24.35,24.67,24.24,24.4,45263500,21.017265),('MSFT','2010-08-12',24.42,24.68,24.360001,24.49,70240500,21.094788),('MSFT','2010-08-11',24.68,24.9,24.559999,24.860001,76746900,21.413493),('MSFT','2010-08-10',25.33,25.34,24.879999,25.07,87257700,21.594379),('MSFT','2010-08-09',25.549999,25.73,25.370001,25.610001,57096500,22.059516),('MSFT','2010-08-06',25.18,25.559999,25.02,25.549999,55982100,22.007833),('MSFT','2010-08-05',25.49,25.58,25.209999,25.370001,64922100,21.852789),('MSFT','2010-08-04',26.15,26.24,25.440001,25.73,78531900,22.162879),('MSFT','2010-08-03',26.200001,26.35,25.969999,26.16,56877700,22.533265),('MSFT','2010-08-02',25.99,26.379999,25.75,26.33,55044600,22.679697),('MSFT','2010-07-30',25.75,25.84,25.35,25.809999,83534800,22.231788),('MSFT','2010-07-29',26.129999,26.41,25.6,26.030001,69446200,22.421289),('MSFT','2010-07-28',26.07,26.190001,25.83,25.950001,69704800,22.35238),('MSFT','2010-07-27',26.139999,26.24,25.959999,26.16,60672100,22.533265),('MSFT','2010-07-26',25.860001,26.200001,25.799999,26.1,67249900,22.481584),('MSFT','2010-07-23',25.84,26.02,25.25,25.809999,108520100,22.231788),('MSFT','2010-07-22',25.51,25.99,25.469999,25.84,73016400,22.257629),('MSFT','2010-07-21',25.6,25.65,24.98,25.120001,73297300,21.637448),('MSFT','2010-07-20',24.860001,25.48,24.700001,25.48,45530700,21.947538),('MSFT','2010-07-19',24.959999,25.299999,24.91,25.23,38181800,21.732197),('MSFT','2010-07-16',25.51,25.639999,24.879999,24.889999,65064800,21.439333),('MSFT','2010-07-15',25.5,25.59,24.98,25.51,56934700,21.973379),('MSFT','2010-07-14',25.5,25.610001,25.120001,25.440001,72808100,21.913084),('MSFT','2010-07-13',25.139999,25.299999,24.9,25.129999,61928700,21.64606),('MSFT','2010-07-12',24.43,24.889999,24.42,24.83,49854200,21.387652),('MSFT','2010-07-09',24.33,24.41,24.15,24.27,53806100,20.905289),('MSFT','2010-07-08',24.6,24.620001,23.969999,24.41,50758100,21.025879),('MSFT','2010-07-07',23.82,24.32,23.610001,24.299999,79965300,20.931129),('MSFT','2010-07-06',23.700001,24.09,23.58,23.82,73592000,20.517675),('MSFT','2010-07-02',23.360001,23.48,23.049999,23.27,62485100,20.043926),('MSFT','2010-07-01',23.09,23.32,22.73,23.16,92239400,19.949175),('MSFT','2010-06-30',23.299999,23.68,22.950001,23.01,81050500,19.819971),('MSFT','2010-06-29',24.129999,24.200001,23.110001,23.309999,119882100,20.078379),('MSFT','2010-06-28',24.51,24.610001,24.120001,24.309999,73784800,20.939743),('MSFT','2010-06-25',25.049999,25.110001,24.309999,24.530001,156256700,21.129244),('MSFT','2010-06-24',25.459999,25.719999,24.93,25,85243400,21.534084),('MSFT','2010-06-23',25.780001,25.780001,25.219999,25.309999,61466200,21.801106),('MSFT','2010-06-22',26.16,26.450001,25.76,25.77,55985400,22.197334),('MSFT','2010-06-21',26.780001,26.889999,25.889999,25.950001,54625300,22.35238),('MSFT','2010-06-18',26.370001,26.530001,26.17,26.440001,52075600,22.774447),('MSFT','2010-06-17',26.559999,26.67,26.040001,26.370001,47995500,22.714152),('MSFT','2010-06-16',26.469999,26.58,26.23,26.32,48698000,22.671083),('MSFT','2010-06-15',25.75,26.65,25.74,26.58,81641500,22.895038),('MSFT','2010-06-14',25.860001,25.959999,25.469999,25.5,50972400,21.964765),('MSFT','2010-06-11',25.040001,25.719999,24.77,25.66,68057700,22.102583),('MSFT','2010-06-10',25.129999,25.15,24.780001,25,78930900,21.534084),('MSFT','2010-06-09',25.219999,25.52,24.75,24.790001,87794000,21.353198),('MSFT','2010-06-08',25.25,25.26,24.65,25.110001,87355000,21.628834),('MSFT','2010-06-07',25.82,25.83,25.24,25.290001,80456200,21.78388),('MSFT','2010-06-04',26.1,26.57,25.620001,25.790001,89832200,22.214562),('MSFT','2010-06-03',26.549999,26.93,26.41,26.860001,67837000,23.13622),('MSFT','2010-06-02',26.059999,26.48,25.73,26.459999,65718800,22.791673),('MSFT','2010-06-01',25.530001,26.309999,25.52,25.889999,76152400,22.300697),('MSFT','2010-05-28',25.84,26.120001,25.66,25.799999,67496900,22.223174),('MSFT','2010-05-27',25.73,26.360001,25.73,26,136433600,22.395447),('MSFT','2010-05-26',26.23,26.610001,24.559999,25.01,176684100,21.542698),('MSFT','2010-05-25',25.65,26.33,25.379999,26.07,98373600,22.455742),('MSFT','2010-05-24',26.85,26.860001,26.26,26.27,73711700,22.628016),('MSFT','2010-05-21',26.629999,27.110001,26.440001,26.84,117596300,23.118992),('MSFT','2010-05-20',27.65,27.84,27.040001,27.110001,87991100,23.351561),('MSFT','2010-05-19',28.52,28.690001,27.790001,28.24,61746700,24.324901),('MSFT','2010-05-18',28.870001,29,28.4,28.6,52690600,24.634992),('MSFT','2010-05-17',29.120001,29.23,28.450001,28.940001,46053300,24.815878),('MSFT','2010-05-14',29.200001,29.209999,28.639999,28.93,63334000,24.807303),('MSFT','2010-05-13',29.26,29.73,29.18,29.24,45188800,25.073126),('MSFT','2010-05-12',28.98,29.58,28.92,29.440001,47146800,25.244625),('MSFT','2010-05-11',28.68,29.65,28.57,28.879999,63789400,24.764428),('MSFT','2010-05-10',29.01,29.48,28.709999,28.940001,86653300,24.815878),('MSFT','2010-05-07',28.93,28.950001,27.32,28.209999,173718100,24.189907),('MSFT','2010-05-06',29.59,29.879999,27.91,28.98,128613000,24.850177),('MSFT','2010-05-05',29.77,30.09,29.690001,29.85,66833800,25.596198),('MSFT','2010-05-04',30.52,30.549999,29.75,30.129999,82085600,25.836295),('MSFT','2010-05-03',30.67,31.059999,30.58,30.860001,43989500,26.462267),('MSFT','2010-04-30',31.07,31.08,30.52,30.540001,63214800,26.187869),('MSFT','2010-04-29',30.93,31.43,30.67,31,52665200,26.582316),('MSFT','2010-04-28',30.92,31,30.620001,30.91,64557900,26.505141),('MSFT','2010-04-27',30.950001,31.25,30.75,30.85,68730900,26.453692),('MSFT','2010-04-26',31,31.280001,30.860001,31.110001,63649300,26.676641),('MSFT','2010-04-23',31.120001,31.58,30.65,30.959999,126766600,26.548015),('MSFT','2010-04-22',31.040001,31.530001,30.9,31.389999,84847600,26.916738),('MSFT','2010-04-21',31.33,31.5,31.23,31.33,55343100,26.865289),('MSFT','2010-04-20',31.219999,31.440001,31.129999,31.360001,52199500,26.891014),('MSFT','2010-04-19',30.77,31.25,30.76,31.040001,64970300,26.616616),('MSFT','2010-04-16',30.790001,30.98,30.6,30.67,88703100,26.299343),('MSFT','2010-04-15',30.82,30.950001,30.709999,30.870001,52745400,26.470842),('MSFT','2010-04-14',30.790001,31,30.66,30.82,68941200,26.427967),('MSFT','2010-04-13',30.15,30.5,30.129999,30.450001,41374600,26.110695),('MSFT','2010-04-12',30.25,30.49,30.209999,30.32,37068800,25.99922),('MSFT','2010-04-09',29.950001,30.41,29.9,30.34,54752500,26.01637),('MSFT','2010-04-08',29.32,29.98,29.299999,29.92,63713800,25.656222),('MSFT','2010-04-07',29.16,29.559999,29.139999,29.35,58318800,25.167451),('MSFT','2010-04-06',29.15,29.58,28.98,29.32,47366800,25.141725),('MSFT','2010-04-05',29.129999,29.43,29.030001,29.27,34331200,25.098851),('MSFT','2010-04-01',29.35,29.540001,28.620001,29.16,74768100,25.004527),('MSFT','2010-03-31',29.639999,29.719999,29.17,29.290001,63760000,25.116002),('MSFT','2010-03-30',29.629999,29.860001,29.5,29.77,34954800,25.527598),('MSFT','2010-03-29',29.709999,29.82,29.549999,29.59,33336000,25.373249),('MSFT','2010-03-26',30.09,30.200001,29.59,29.66,55595500,25.433274),('MSFT','2010-03-25',29.83,30.57,29.799999,30.01,73168700,25.733397),('MSFT','2010-03-24',29.719999,29.85,29.6,29.65,33987700,25.424698),('MSFT','2010-03-23',29.59,29.9,29.41,29.879999,42026600,25.621922),('MSFT','2010-03-22',29.5,29.700001,29.389999,29.6,37718200,25.381824),('MSFT','2010-03-19',29.76,29.9,29.35,29.59,81332100,25.373249),('MSFT','2010-03-18',29.629999,29.719999,29.5,29.610001,43845200,25.3904),('MSFT','2010-03-17',29.5,29.870001,29.4,29.629999,50385700,25.407548),('MSFT','2010-03-16',29.42,29.49,29.200001,29.370001,36723500,25.184601),('MSFT','2010-03-15',29.18,29.370001,29.01,29.290001,37512000,25.116002),('MSFT','2010-03-12',29.32,29.379999,29.040001,29.27,31700200,25.098851),('MSFT','2010-03-11',28.889999,29.190001,28.85,29.18,35349700,25.021677),('MSFT','2010-03-10',28.860001,29.110001,28.799999,28.969999,44891400,24.841602),('MSFT','2010-03-09',28.559999,29.110001,28.549999,28.799999,50271600,24.695828),('MSFT','2010-03-08',28.52,28.93,28.5,28.629999,39414500,24.550054),('MSFT','2010-03-05',28.66,28.68,28.42,28.59,56001800,24.515755),('MSFT','2010-03-04',28.459999,28.65,28.27,28.629999,42890600,24.550054),('MSFT','2010-03-03',28.51,28.610001,28.35,28.459999,48442100,24.40428),('MSFT','2010-03-02',29.08,29.299999,28.24,28.459999,93123900,24.40428),('MSFT','2010-03-01',28.77,29.049999,28.530001,29.02,43805400,24.884478),('MSFT','2010-02-26',28.65,28.85,28.51,28.67,40370600,24.584355),('MSFT','2010-02-25',28.27,28.65,28.02,28.6,48735300,24.52433),('MSFT','2010-02-24',28.52,28.790001,28.379999,28.629999,43165900,24.550054),('MSFT','2010-02-23',28.68,28.83,28.09,28.33,52266200,24.292807),('MSFT','2010-02-22',28.84,28.940001,28.65,28.73,36707100,24.635804),('MSFT','2010-02-19',28.790001,28.92,28.690001,28.77,44451800,24.670104),('MSFT','2010-02-18',28.59,29.030001,28.51,28.969999,42856500,24.841602),('MSFT','2010-02-17',28.530001,28.65,28.360001,28.59,45882900,24.515755),('MSFT','2010-02-16',28.129999,28.370001,28.02,28.35,51935600,24.309957),('MSFT','2010-02-12',27.809999,28.059999,27.58,27.93,81117200,23.838335),('MSFT','2010-02-11',27.93,28.4,27.700001,28.120001,65993700,24.000501),('MSFT','2010-02-10',28.030001,28.24,27.84,27.99,48591300,23.889545),('MSFT','2010-02-09',27.969999,28.34,27.75,28.01,59195800,23.906616),('MSFT','2010-02-08',28.01,28.08,27.57,27.719999,52820600,23.659099),('MSFT','2010-02-05',28,28.280001,27.57,28.02,80960100,23.915151),('MSFT','2010-02-04',28.379999,28.5,27.809999,27.84,77850000,23.76152),('MSFT','2010-02-03',28.26,28.790001,28.120001,28.629999,61397900,24.435786),('MSFT','2010-02-02',28.370001,28.5,28.139999,28.459999,54413700,24.290691),('MSFT','2010-02-01',28.389999,28.48,27.92,28.41,85931100,24.248016),('MSFT','2010-01-29',29.9,29.92,27.66,28.18,193888500,24.051711),('MSFT','2010-01-28',29.84,29.870001,28.889999,29.16,117513700,24.888144),('MSFT','2010-01-27',29.35,29.82,29.02,29.67,63949500,25.32343),('MSFT','2010-01-26',29.200001,29.85,29.09,29.5,66639900,25.178335),('MSFT','2010-01-25',29.24,29.66,29.1,29.32,63373000,25.024704),('MSFT','2010-01-22',30,30.200001,28.84,28.959999,102004600,24.717442),('MSFT','2010-01-21',30.610001,30.719999,30,30.01,73086700,25.613621),('MSFT','2010-01-20',30.809999,30.940001,30.309999,30.59,54849500,26.108653),('MSFT','2010-01-19',30.75,31.24,30.68,31.1,46575700,26.54394),('MSFT','2010-01-15',31.08,31.24,30.709999,30.860001,79913200,26.339099),('MSFT','2010-01-14',30.309999,31.1,30.26,30.959999,63228100,26.424448),('MSFT','2010-01-13',30.26,30.52,30.01,30.35,51863500,25.903812),('MSFT','2010-01-12',30.15,30.4,29.91,30.07,65912100,25.664831),('MSFT','2010-01-11',30.709999,30.76,30.120001,30.27,68754700,25.835532),('MSFT','2010-01-08',30.280001,30.879999,30.24,30.66,51197400,26.168398),('MSFT','2010-01-07',30.629999,30.700001,30.190001,30.450001,50559700,25.989163),('MSFT','2010-01-06',30.879999,31.08,30.52,30.77,58182400,26.262284),('MSFT','2010-01-05',30.85,31.1,30.639999,30.959999,49749600,26.424448),('MSFT','2010-01-04',30.620001,31.1,30.59,30.950001,38409100,26.415914),('MSFT','2009-12-31',30.98,30.99,30.48,30.48,31929700,26.014767),('MSFT','2009-12-30',31.15,31.290001,30.799999,30.959999,42006200,26.424448),('MSFT','2009-12-29',31.35,31.5,31.23,31.389999,29716200,26.791455),('MSFT','2009-12-28',31,31.18,30.889999,31.17,25384000,26.603685),('MSFT','2009-12-24',30.879999,31,30.76,31,11083900,26.458589),('MSFT','2009-12-23',30.709999,30.950001,30.690001,30.92,28362700,26.390309),('MSFT','2009-12-22',30.6,30.93,30.540001,30.82,36321000,26.304958),('MSFT','2009-12-21',30.4,30.84,30.370001,30.52,40129100,26.048908),('MSFT','2009-12-18',29.84,30.450001,29.799999,30.360001,94118000,25.912348),('MSFT','2009-12-17',29.950001,29.959999,29.57,29.6,43691200,25.263685),('MSFT','2009-12-16',30.07,30.41,30.040001,30.1,55737800,25.690437),('MSFT','2009-12-15',29.889999,30.209999,29.879999,30.02,49473200,25.622157),('MSFT','2009-12-14',29.91,30.16,29.9,30.110001,34651200,25.698972),('MSFT','2009-12-11',29.969999,30,29.790001,29.85,43744200,25.477061),('MSFT','2009-12-10',29.709999,29.959999,29.66,29.870001,45940200,25.494131),('MSFT','2009-12-09',29.469999,29.809999,29.25,29.709999,44713300,25.357569),('MSFT','2009-12-08',29.52,29.74,29.379999,29.57,37402200,25.23808),('MSFT','2009-12-07',29.780001,30.08,29.68,29.790001,38082700,25.425851),('MSFT','2009-12-04',30.049999,30.370001,29.83,29.98,58810700,25.588016),('MSFT','2009-12-03',29.84,30.200001,29.76,29.83,43095200,25.459991),('MSFT','2009-12-02',29.9,29.99,29.65,29.780001,36308600,25.417316),('MSFT','2009-12-01',29.52,30.049999,29.41,30.01,49904200,25.613621),('MSFT','2009-11-30',29.15,29.450001,29,29.41,44172000,25.101519),('MSFT','2009-11-27',29.110001,29.389999,28.75,29.219999,29357900,24.939353),('MSFT','2009-11-25',29.809999,29.860001,29.58,29.790001,32033500,25.425851),('MSFT','2009-11-24',29.950001,29.99,29.75,29.91,37341400,25.528271),('MSFT','2009-11-23',29.84,30.01,29.700001,29.940001,41832700,25.553876),('MSFT','2009-11-20',29.66,29.77,29.43,29.620001,42647100,25.280756),('MSFT','2009-11-19',29.99,30,29.700001,29.780001,51967700,25.417316),('MSFT','2009-11-18',30,30.139999,29.809999,30.110001,59431200,25.698972),('MSFT','2009-11-17',29.5,30,29.469999,30,75648900,25.605086),('MSFT','2009-11-16',29.610001,29.799999,29.370001,29.540001,54129500,25.10152),('MSFT','2009-11-13',29.469999,29.790001,29.370001,29.629999,53037600,25.177996),('MSFT','2009-11-12',29.01,29.49,29,29.360001,55352400,24.948566),('MSFT','2009-11-11',29.08,29.299999,29.02,29.120001,49693400,24.744626),('MSFT','2009-11-10',28.9,29.280001,28.809999,29.01,65881100,24.651154),('MSFT','2009-11-09',28.620001,29,28.530001,28.99,57518000,24.634158),('MSFT','2009-11-06',28.379999,28.629999,28.200001,28.52,38908500,24.234778),('MSFT','2009-11-05',28.52,28.74,28.280001,28.469999,52681700,24.19229),('MSFT','2009-11-04',27.690001,28.389999,27.620001,28.059999,63898400,23.843894),('MSFT','2009-11-03',27.639999,27.74,27.43,27.530001,50294800,23.393529),('MSFT','2009-11-02',27.700001,28.049999,27.41,27.879999,62428900,23.690939),('MSFT','2009-10-30',28.030001,28.4,27.66,27.73,73371800,23.563477),('MSFT','2009-10-29',28.07,28.41,27.85,28.219999,65225500,23.979853),('MSFT','2009-10-28',28.24,28.77,27.950001,28.02,73542400,23.809905),('MSFT','2009-10-27',28.73,28.879999,28.440001,28.59,69685800,24.29426),('MSFT','2009-10-26',28.129999,29.02,28.110001,28.68,124149700,24.370737),('MSFT','2009-10-23',29.200001,29.35,27.879999,28.02,281761000,23.809905),('MSFT','2009-10-22',26.559999,26.719999,26.129999,26.59,61600000,22.594767),('MSFT','2009-10-21',26.459999,26.75,26.389999,26.58,61672700,22.586269),('MSFT','2009-10-20',26.42,26.51,25.940001,26.370001,54604700,22.407823),('MSFT','2009-10-19',26.49,26.58,26.25,26.360001,48143200,22.399325),('MSFT','2009-10-16',26.450001,26.629999,26.1,26.5,56500900,22.518289),('MSFT','2009-10-15',25.9,26.709999,25.9,26.709999,65620100,22.696735),('MSFT','2009-10-14',26.139999,26.200001,25.82,25.959999,45365500,22.059425),('MSFT','2009-10-13',25.59,25.940001,25.52,25.809999,37749000,21.931964),('MSFT','2009-10-12',25.66,25.889999,25.549999,25.719999,29145800,21.855486),('MSFT','2009-10-09',25.57,25.790001,25.459999,25.549999,39520000,21.711029),('MSFT','2009-10-08',25.440001,25.9,25.219999,25.67,60521300,21.812999),('MSFT','2009-10-07',24.99,25.18,24.879999,25.1,38472700,21.328644),('MSFT','2009-10-06',24.68,25.209999,24.66,25.110001,48795300,21.337142),('MSFT','2009-10-05',24.98,25.059999,24.52,24.639999,60804900,20.93776),('MSFT','2009-10-02',24.459999,25.09,24.43,24.959999,51219700,21.209678),('MSFT','2009-10-01',25.41,25.469999,24.799999,24.879999,75958100,21.141699),('MSFT','2009-09-30',25.76,25.99,25.379999,25.719999,63533400,21.855486),('MSFT','2009-09-29',25.91,25.959999,25.690001,25.75,39050300,21.880979),('MSFT','2009-09-28',25.6,26.16,25.6,25.83,44358000,21.948959),('MSFT','2009-09-25',25.690001,25.82,25.52,25.549999,50158900,21.711029),('MSFT','2009-09-24',25.92,26.110001,25.66,25.940001,56302900,22.042432),('MSFT','2009-09-23',25.92,26.25,25.639999,25.709999,60599900,21.846989),('MSFT','2009-09-22',25.4,25.82,25.290001,25.77,61376700,21.897974),('MSFT','2009-09-21',25.110001,25.370001,25.1,25.299999,28878700,21.498592),('MSFT','2009-09-18',25.459999,25.48,25.1,25.26,68016500,21.464603),('MSFT','2009-09-17',25.059999,25.379999,25.059999,25.299999,42428800,21.498592),('MSFT','2009-09-16',25.25,25.35,24.950001,25.200001,50055800,21.413619),('MSFT','2009-09-15',24.969999,25.27,24.860001,25.200001,44716600,21.413619),('MSFT','2009-09-14',24.65,25.09,24.639999,25,42806800,21.243669),('MSFT','2009-09-11',24.93,25.17,24.809999,24.860001,54303500,21.124705),('MSFT','2009-09-10',24.799999,25.049999,24.65,25,46256000,21.243669),('MSFT','2009-09-09',24.74,24.950001,24.67,24.780001,49900300,21.056725),('MSFT','2009-09-08',24.620001,24.84,24.41,24.82,53737100,21.090714),('MSFT','2009-09-04',24.09,24.799999,24.08,24.620001,44999700,20.920766),('MSFT','2009-09-03',23.91,24.139999,23.76,24.110001,34120000,20.487395),('MSFT','2009-09-02',23.82,24.139999,23.780001,23.860001,40771300,20.274958),('MSFT','2009-09-01',24.35,24.74,23.9,24,62608500,20.393922),('MSFT','2009-08-31',24.57,24.85,24.290001,24.65,49592800,20.946257),('MSFT','2009-08-28',25.07,25.49,24.610001,24.68,55808000,20.97175),('MSFT','2009-08-27',24.41,24.780001,24.299999,24.690001,45495600,20.980248),('MSFT','2009-08-26',24.59,24.75,24.42,24.549999,41079000,20.861282),('MSFT','2009-08-25',24.6,24.82,24.459999,24.639999,43980300,20.93776),('MSFT','2009-08-24',24.41,24.73,24.280001,24.639999,54180900,20.93776),('MSFT','2009-08-21',23.93,24.42,23.77,24.41,69011400,20.742318),('MSFT','2009-08-20',23.6,23.870001,23.540001,23.67,39505900,20.113506),('MSFT','2009-08-19',23.25,23.719999,23.25,23.65,41821300,20.096511),('MSFT','2009-08-18',23.290001,23.65,23.27,23.58,38878900,20.037029),('MSFT','2009-08-17',23.32,23.6,23.23,23.25,42474400,19.646145),('MSFT','2009-08-14',23.620001,23.799999,23.51,23.690001,46330200,20.017944),('MSFT','2009-08-13',23.629999,23.85,23.4,23.620001,38954500,19.958794),('MSFT','2009-08-12',23.129999,23.9,23.030001,23.530001,61972300,19.882745),('MSFT','2009-08-11',23.32,23.4,23.049999,23.129999,33615800,19.544745),('MSFT','2009-08-10',23.459999,23.549999,23.299999,23.42,35261900,19.789795),('MSFT','2009-08-07',23.75,23.82,23.5,23.559999,46169700,19.908093),('MSFT','2009-08-06',23.93,23.98,23.27,23.459999,59686000,19.823594),('MSFT','2009-08-05',23.84,24.25,23.790001,23.809999,53310300,20.119342),('MSFT','2009-08-04',23.68,23.790001,23.530001,23.77,49218300,20.085543),('MSFT','2009-08-03',23.82,23.860001,23.5,23.83,46902900,20.136243),('MSFT','2009-07-31',23.77,24.07,23.5,23.52,54258200,19.874295),('MSFT','2009-07-30',24.200001,24.43,23.709999,23.809999,67820000,20.119342),('MSFT','2009-07-29',23.73,23.91,23.34,23.799999,73626900,20.110892),('MSFT','2009-07-28',22.99,23.549999,22.9,23.469999,70288400,19.832044),('MSFT','2009-07-27',23.440001,23.450001,22.9,23.110001,80950000,19.527846),('MSFT','2009-07-24',23.610001,23.889999,22.809999,23.450001,215135700,19.815145),('MSFT','2009-07-23',24.93,25.719999,24.84,25.559999,106060500,21.598084),('MSFT','2009-07-22',24.700001,24.9,24.51,24.799999,66192500,20.955888),('MSFT','2009-07-21',24.690001,24.83,24.370001,24.83,52028400,20.981238),('MSFT','2009-07-20',24.440001,24.530001,24.15,24.530001,47798000,20.72774),('MSFT','2009-07-17',24.4,24.450001,24.1,24.290001,52860100,20.524941),('MSFT','2009-07-16',23.93,24.440001,23.860001,24.440001,64555100,20.65169),('MSFT','2009-07-15',23.75,24.120001,23.559999,24.120001,67238700,20.381292),('MSFT','2009-07-14',23.200001,23.219999,22.860001,23.110001,45448700,19.527846),('MSFT','2009-07-13',22.42,23.290001,22.139999,23.23,67584000,19.629245),('MSFT','2009-07-10',22.190001,22.540001,22.15,22.389999,43229200,18.919449),('MSFT','2009-07-09',22.65,22.809999,22.370001,22.440001,46981200,18.961699),('MSFT','2009-07-08',22.309999,22.690001,22,22.559999,73023400,19.063098),('MSFT','2009-07-07',23.08,23.139999,22.459999,22.530001,52842500,19.037749),('MSFT','2009-07-06',23.209999,23.280001,22.870001,23.200001,49207700,19.603896),('MSFT','2009-07-02',23.76,24.040001,23.209999,23.370001,65422200,19.747546),('MSFT','2009-07-01',24.049999,24.299999,23.959999,24.040001,54908400,20.313693),('MSFT','2009-06-30',23.969999,24.24,23.629999,23.77,66452400,20.085543),('MSFT','2009-06-29',23.6,24.030001,23.549999,23.860001,62854900,20.161593),('MSFT','2009-06-26',23.57,23.690001,23.32,23.35,65126400,19.730645),('MSFT','2009-06-25',23.43,23.92,23.200001,23.790001,57724300,20.102444),('MSFT','2009-06-24',23.450001,23.75,23.360001,23.469999,54287700,19.832044),('MSFT','2009-06-23',23.379999,23.66,23.209999,23.34,56752700,19.722195),('MSFT','2009-06-22',23.950001,23.950001,23.25,23.280001,71291600,19.671496),('MSFT','2009-06-19',24.040001,24.34,23.75,24.07,115459000,20.339041),('MSFT','2009-06-18',23.620001,23.690001,23.299999,23.5,58852200,19.857394),('MSFT','2009-06-17',23.5,23.82,23.17,23.68,86483100,20.009494),('MSFT','2009-06-16',23.469999,24.110001,23.440001,23.450001,105295600,19.815145),('MSFT','2009-06-15',23.23,23.540001,23.02,23.42,69089600,19.789795),('MSFT','2009-06-12',22.9,23.379999,22.74,23.33,50963500,19.713745),('MSFT','2009-06-11',22.59,23.26,22.57,22.83,65124600,19.291247),('MSFT','2009-06-10',22.17,22.620001,22.120001,22.549999,61297200,19.054648),('MSFT','2009-06-09',22.059999,22.32,21.879999,22.08,50887700,18.657501),('MSFT','2009-06-08',21.98,22.32,21.629999,22.049999,49000600,18.63215),('MSFT','2009-06-05',21.959999,22.309999,21.809999,22.139999,59579200,18.7082),('MSFT','2009-06-04',21.77,21.9,21.58,21.83,42330000,18.446252),('MSFT','2009-06-03',21.309999,21.76,21.290001,21.73,56039600,18.361752),('MSFT','2009-06-02',21.360001,21.98,21.200001,21.4,48935700,18.082903),('MSFT','2009-06-01',21,21.5,20.860001,21.4,57317100,18.082903),('MSFT','2009-05-29',20.559999,20.940001,20.299999,20.889999,46134900,17.651955),('MSFT','2009-05-28',20.32,20.629999,20.049999,20.450001,45480800,17.280159),('MSFT','2009-05-27',20.25,20.6,20.07,20.129999,42892900,17.009759),('MSFT','2009-05-26',19.540001,20.450001,19.450001,20.34,44991700,17.187209),('MSFT','2009-05-22',19.93,20.17,19.469999,19.75,37318700,16.688661),('MSFT','2009-05-21',20.139999,20.23,19.51,19.82,58232800,16.747811),('MSFT','2009-05-20',20.41,20.690001,20.219999,20.379999,47450700,17.221008),('MSFT','2009-05-19',20.51,20.74,20.25,20.309999,51368300,17.161858),('MSFT','2009-05-18',20.360001,20.6,20.24,20.6,46073800,17.297059),('MSFT','2009-05-15',20.129999,20.5,19.98,20.219999,61289900,16.977986),('MSFT','2009-05-14',19.83,20.23,19.799999,20.059999,54539500,16.84364),('MSFT','2009-05-13',19.92,20,19.67,19.75,49281700,16.583345),('MSFT','2009-05-12',19.51,20.059999,19.469999,19.889999,71966800,16.700897),('MSFT','2009-05-11',19.200001,19.73,19.01,19.32,63762600,16.222289),('MSFT','2009-05-08',19.459999,19.639999,19.139999,19.42,67597600,16.306256),('MSFT','2009-05-07',19.959999,19.99,19.139999,19.32,68727200,16.222289),('MSFT','2009-05-06',20.059999,20.07,19.610001,19.790001,59639100,16.616932),('MSFT','2009-05-05',20.139999,20.24,19.639999,19.790001,66835500,16.616932),('MSFT','2009-05-04',20.370001,20.4,19.98,20.190001,54313400,16.952797),('MSFT','2009-05-01',20.190001,20.35,19.860001,20.24,63224500,16.99478),('MSFT','2009-04-30',20.6,21.1,20.01,20.26,87439900,17.011573),('MSFT','2009-04-29',20.110001,20.889999,20.059999,20.25,79301600,17.003176),('MSFT','2009-04-28',20.25,20.27,19.790001,19.93,76685200,16.734484),('MSFT','2009-04-27',20.549999,20.82,20.280001,20.4,68219600,17.129125),('MSFT','2009-04-24',19.82,21.200001,19.5,20.91,168478500,17.557354),('MSFT','2009-04-23',18.92,18.940001,18.469999,18.92,86116300,15.886425),('MSFT','2009-04-22',18.76,19.190001,18.700001,18.780001,59401000,15.768872),('MSFT','2009-04-21',18.59,19.08,18.57,18.969999,60928300,15.928407),('MSFT','2009-04-20',18.889999,18.950001,18.57,18.610001,62937200,15.626129),('MSFT','2009-04-17',19.690001,19.690001,19,19.200001,61398500,16.121531),('MSFT','2009-04-16',19.16,19.780001,18.99,19.76,67688700,16.591742),('MSFT','2009-04-15',19.209999,19.25,18.51,18.83,72725500,15.810855),('MSFT','2009-04-14',19.440001,19.549999,19,19.35,63796300,16.24748),('MSFT','2009-04-13',19.690001,19.85,19.370001,19.59,44444700,16.448999),('MSFT','2009-04-09',19.450001,19.700001,19.219999,19.67,55759600,16.516172),('MSFT','2009-04-08',18.969999,19.620001,18.959999,19.190001,56408900,16.113134),('MSFT','2009-04-07',18.76,19.139999,18.629999,18.76,65815200,15.752079),('MSFT','2009-04-06',18.540001,18.76,18.27,18.76,47476100,15.752079),('MSFT','2009-04-03',19.129999,19.15,18.43,18.75,81858400,15.743682),('MSFT','2009-04-02',19.5,19.889999,19,19.290001,99082300,16.197101),('MSFT','2009-04-01',18.23,19.360001,18.18,19.309999,96438900,16.213893),('MSFT','2009-03-31',17.83,18.790001,17.780001,18.370001,92423300,15.424611),('MSFT','2009-03-30',17.74,17.76,17.27,17.48,49633000,14.677309),('MSFT','2009-03-27',18.540001,18.620001,18.049999,18.129999,47670400,15.22309),('MSFT','2009-03-26',18.17,18.879999,18.120001,18.83,63775100,15.810855),('MSFT','2009-03-25',17.98,18.309999,17.52,17.879999,73927100,15.013174),('MSFT','2009-03-24',18.040001,18.209999,17.84,17.93,50044100,15.055158),('MSFT','2009-03-23',17.370001,18.59,17.309999,18.33,71600000,15.391023),('MSFT','2009-03-20',17.32,17.65,16.879999,17.059999,81725500,14.324651),('MSFT','2009-03-19',17.370001,17.450001,16.92,17.139999,58994600,14.391824),('MSFT','2009-03-18',17.030001,17.219999,16.6,16.959999,70710700,14.240684),('MSFT','2009-03-17',16.32,16.9,16.26,16.9,62481000,14.190305),('MSFT','2009-03-16',16.82,16.959999,16.24,16.25,67028900,13.644524),('MSFT','2009-03-13',16.98,17.049999,16.18,16.65,82965800,13.980389),('MSFT','2009-03-12',17.01,17.040001,16.48,17.01,93694100,14.282668),('MSFT','2009-03-11',16.629999,17.200001,16.43,17.110001,84522200,14.366635),('MSFT','2009-03-10',15.37,16.620001,15.25,16.48,95184200,13.837646),('MSFT','2009-03-09',15.2,15.74,15.1,15.15,66479100,12.720895),('MSFT','2009-03-06',15.35,15.62,14.87,15.28,92821400,12.830051),('MSFT','2009-03-05',15.86,15.88,15.27,15.27,89708500,12.821655),('MSFT','2009-03-04',16.120001,16.4,15.89,16.120001,69285100,13.535369),('MSFT','2009-03-03',16.030001,16.24,15.64,15.88,80476600,13.333849),('MSFT','2009-03-02',15.96,16.25,15.72,15.79,80602100,13.258279),('MSFT','2009-02-27',16.290001,16.52,16.1,16.15,93428000,13.560558),('MSFT','2009-02-26',17.049999,17.08,16.42,16.42,83219500,13.787267),('MSFT','2009-02-25',17.01,17.24,16.459999,16.959999,105894600,14.240684),('MSFT','2009-02-24',17.030001,17.35,16.360001,17.17,122674500,14.417014),('MSFT','2009-02-23',18.02,18.15,17.16,17.209999,70803400,14.4506),('MSFT','2009-02-20',17.77,18.190001,17.66,18,69413800,15.113935),('MSFT','2009-02-19',18.299999,18.379999,17.809999,17.91,49195600,15.038365),('MSFT','2009-02-18',18.219999,18.450001,18,18.120001,54946900,15.214695),('MSFT','2009-02-17',18.49,18.5,17.889999,18.09,75853300,15.189504),('MSFT','2009-02-13',19.27,19.469999,19.040001,19.09,47416000,15.920011),('MSFT','2009-02-12',18.969999,19.32,18.540001,19.26,75323200,16.061782),('MSFT','2009-02-11',18.940001,19.49,18.92,19.209999,58599000,16.020083),('MSFT','2009-02-10',19.25,19.799999,18.700001,18.799999,83953200,15.678166),('MSFT','2009-02-09',19.639999,19.77,19.26,19.440001,52196400,16.211892),('MSFT','2009-02-06',19.16,19.93,19.059999,19.66,86746000,16.395359),('MSFT','2009-02-05',18.51,19.139999,18.25,19.040001,75195200,15.878314),('MSFT','2009-02-04',18.540001,19,18.5,18.629999,75618000,15.536395),('MSFT','2009-02-03',17.85,18.610001,17.6,18.5,86865100,15.427983),('MSFT','2009-02-02',17.030001,18.129999,17,17.83,88871700,14.86924),('MSFT','2009-01-30',17.74,17.790001,17.1,17.1,62370900,14.26046),('MSFT','2009-01-29',17.780001,17.959999,17.559999,17.59,49192800,14.669093),('MSFT','2009-01-28',17.799999,18.309999,17.76,18.040001,64145500,15.044369),('MSFT','2009-01-27',17.780001,17.969999,17.43,17.66,61695000,14.727469),('MSFT','2009-01-26',17.290001,17.809999,17.23,17.629999,92476500,14.70245),('MSFT','2009-01-23',16.969999,17.49,16.75,17.200001,117020600,14.343855),('MSFT','2009-01-22',18.049999,18.18,17.07,17.110001,222436600,14.2688),('MSFT','2009-01-21',18.870001,19.450001,18.459999,19.379999,68340900,16.161854),('MSFT','2009-01-20',19.459999,19.620001,18.370001,18.48,89873000,15.411304),('MSFT','2009-01-16',19.629999,19.91,19.15,19.709999,79634100,16.437056),('MSFT','2009-01-15',19.07,19.299999,18.52,19.24,96169800,16.045102),('MSFT','2009-01-14',19.530001,19.68,19.01,19.09,80257500,15.920011),('MSFT','2009-01-13',19.52,19.99,19.52,19.82,65843500,16.52879),('MSFT','2009-01-12',19.709999,19.790001,19.299999,19.469999,52163500,16.236909),('MSFT','2009-01-09',20.17,20.299999,19.41,19.52,49815300,16.278607),('MSFT','2009-01-08',19.629999,20.190001,19.549999,20.120001,70255400,16.778975),('MSFT','2009-01-07',20.190001,20.290001,19.48,19.51,72709900,16.270268),('MSFT','2009-01-06',20.75,21,20.610001,20.76,58083400,17.312699),('MSFT','2009-01-05',20.200001,20.67,20.059999,20.52,61475200,17.112553),('MSFT','2009-01-02',19.530001,20.4,19.370001,20.33,50084000,16.954103),('MSFT','2008-12-31',19.309999,19.68,19.27,19.440001,46419000,16.211892),('MSFT','2008-12-30',19.01,19.49,19,19.34,43224100,16.128497),('MSFT','2008-12-29',19.15,19.209999,18.639999,18.959999,58512800,15.811597),('MSFT','2008-12-26',19.200001,19.33,19.09,19.129999,23101000,15.953368),('MSFT','2008-12-24',19.26,19.450001,19.1,19.17,16880400,15.986726),('MSFT','2008-12-23',19.280001,19.57,19.01,19.280001,47511400,16.078461),('MSFT','2008-12-22',19.24,19.290001,18.889999,19.18,58575400,15.995066),('MSFT','2008-12-19',19.42,19.799999,19.110001,19.120001,113530400,15.94503),('MSFT','2008-12-18',19.860001,20.02,18.99,19.299999,80759200,16.095139),('MSFT','2008-12-17',19.809999,20.049999,19.5,19.66,78922700,16.395359),('MSFT','2008-12-16',19.209999,20.18,19,20.110001,97688700,16.770635),('MSFT','2008-12-15',19.34,19.440001,18.889999,19.040001,59925900,15.878314),('MSFT','2008-12-12',19.15,19.85,18.700001,19.360001,78112600,16.145176),('MSFT','2008-12-11',20.110001,20.120001,19.309999,19.450001,83564300,16.220232),('MSFT','2008-12-10',20.82,20.959999,20.299999,20.610001,61499000,17.187608),('MSFT','2008-12-09',20.620001,21.25,20.459999,20.6,80484900,17.179268),('MSFT','2008-12-08',20.35,21.25,20.139999,21.01,107225000,17.521185),('MSFT','2008-12-05',18.91,19.98,18.469999,19.870001,91996200,16.570489),('MSFT','2008-12-04',19.4,19.92,18.790001,19.110001,78719200,15.93669),('MSFT','2008-12-03',18.65,19.9,18.6,19.870001,80961500,16.570489),('MSFT','2008-12-02',18.99,19.309999,18.559999,19.15,79689800,15.970047),('MSFT','2008-12-01',19.879999,19.950001,18.6,18.610001,79639900,15.519718),('MSFT','2008-11-28',20.23,20.309999,20.02,20.219999,28650800,16.862368),('MSFT','2008-11-26',19.73,20.68,19.73,20.49,79678300,17.087534),('MSFT','2008-11-25',20.860001,20.93,19.549999,19.99,92948100,16.670561),('MSFT','2008-11-24',19.889999,20.940001,19.870001,20.690001,125289900,17.254323),('MSFT','2008-11-21',18.02,19.700001,17.98,19.68,157231900,16.412039),('MSFT','2008-11-20',18.120001,18.84,17.5,17.530001,139532800,14.619057),('MSFT','2008-11-19',19.629999,19.950001,18.25,18.290001,103010500,15.252855),('MSFT','2008-11-18',19.5,19.66,18.75,19.620001,108966500,16.362002),('MSFT','2008-11-17',19.74,20.24,19.15,19.32,97289000,16.003405),('MSFT','2008-11-14',20.559999,21.34,19.65,20.059999,96624500,16.616372),('MSFT','2008-11-13',20.15,21.25,18.74,21.25,148413700,17.602089),('MSFT','2008-11-12',20.889999,21,20.280001,20.299999,90162300,16.815172),('MSFT','2008-11-11',21.290001,21.299999,20.790001,21.200001,78014500,17.560673),('MSFT','2008-11-10',21.85,21.969999,21.190001,21.299999,67106800,17.643505),('MSFT','2008-11-07',21.32,21.540001,21,21.5,71256300,17.809173),('MSFT','2008-11-06',21.870001,22.08,20.860001,20.879999,95509700,17.295605),('MSFT','2008-11-05',23.33,23.34,22.049999,22.08,81179700,18.289606),('MSFT','2008-11-04',23.129999,23.66,22.870001,23.530001,72123000,19.490691),('MSFT','2008-11-03',22.48,22.91,22.209999,22.620001,61923500,18.736907),('MSFT','2008-10-31',22.530001,22.91,22.120001,22.33,93055200,18.49669),('MSFT','2008-10-30',23.690001,23.879999,22.389999,22.629999,95323000,18.745189),('MSFT','2008-10-29',23.129999,23.969999,22.700001,23,111701800,19.051673),('MSFT','2008-10-28',21.639999,23.209999,21.34,23.1,134088800,19.134507),('MSFT','2008-10-27',21.67,21.959999,21.02,21.18,117683900,17.544106),('MSFT','2008-10-24',21.059999,22.860001,20.950001,21.959999,153919700,18.190205),('MSFT','2008-10-23',21.549999,22.59,20.889999,22.32,154774100,18.488406),('MSFT','2008-10-22',23.040001,23.059999,20.9,21.530001,150054800,17.834023),('MSFT','2008-10-21',24.299999,25.01,23.27,23.360001,100385600,19.349874),('MSFT','2008-10-20',24.200001,24.75,23.01,24.719999,93484300,20.476406),('MSFT','2008-10-17',23.57,25.110001,23.309999,23.93,133673100,19.822024),('MSFT','2008-10-16',22.940001,24.190001,21.309999,24.190001,161147800,20.037391),('MSFT','2008-10-15',23.780001,24.25,22.48,22.66,113280200,18.77004),('MSFT','2008-10-14',25.639999,25.73,23.6,24.1,165674900,19.96284),('MSFT','2008-10-13',22.860001,25.5,22.629999,25.5,144935400,21.122507),('MSFT','2008-10-10',21.790001,22.35,20.65,21.5,228467500,17.809173),('MSFT','2008-10-09',23.77,23.91,22.07,22.299999,131948700,18.471839),('MSFT','2008-10-08',22.9,24.299999,22.5,23.01,171598600,19.059957),('MSFT','2008-10-07',24.98,25.209999,23.139999,23.23,145941200,19.24219),('MSFT','2008-10-06',25.629999,25.99,24.139999,24.91,146374600,20.63379),('MSFT','2008-10-03',26.370001,27.469999,26.24,26.32,114289400,21.801741),('MSFT','2008-10-02',26.18,26.530001,25.700001,26.25,93819800,21.743757),('MSFT','2008-10-01',26.379999,26.99,26.280001,26.48,88957000,21.934274),('MSFT','2008-09-30',25.77,26.690001,25.540001,26.690001,107192700,22.108225),('MSFT','2008-09-29',26.940001,27.66,25.01,25.01,134383100,20.716624),('MSFT','2008-09-26',26.17,27.559999,26.139999,27.4,100744300,22.696341),('MSFT','2008-09-25',25.82,26.879999,25.74,26.610001,96203500,22.041958),('MSFT','2008-09-24',25.58,26.09,25.459999,25.719999,80250300,21.30474),('MSFT','2008-09-23',25.66,26.17,25.34,25.440001,92181300,21.072808),('MSFT','2008-09-22',26.219999,26.32,25.32,25.4,105207700,21.039674),('MSFT','2008-09-19',26.370001,26.4,23.5,25.16,134926100,20.840874),('MSFT','2008-09-18',24.799999,25.35,24.01,25.26,132291300,20.923707),('MSFT','2008-09-17',25.73,25.870001,24.5,24.57,106972100,20.352157),('MSFT','2008-09-16',26.09,26.49,25.52,25.99,111729700,21.52839),('MSFT','2008-09-15',26.92,27.49,26.73,26.82,82349400,22.215907),('MSFT','2008-09-12',27.139999,27.74,26.940001,27.620001,75628500,22.878575),('MSFT','2008-09-11',26.1,27.459999,26.030001,27.34,72913300,22.646641),('MSFT','2008-09-10',26.52,26.860001,26.25,26.440001,75064900,21.901141),('MSFT','2008-09-09',26.200001,26.6,26.049999,26.1,85735700,21.619508),('MSFT','2008-09-08',26.209999,26.33,25.67,26.120001,62110800,21.636075),('MSFT','2008-09-05',26.030001,26.219999,25.629999,25.65,82305200,21.246757),('MSFT','2008-09-04',26.74,26.889999,26.35,26.35,66141900,21.826591),('MSFT','2008-09-03',27,27.18,26.84,26.9,57127700,22.282174),('MSFT','2008-09-02',27.67,27.76,27.059999,27.1,66079200,22.447841),('MSFT','2008-08-29',27.68,27.780001,27.290001,27.290001,50735500,22.605225),('MSFT','2008-08-28',27.610001,28.01,27.6,27.940001,48372600,23.143642),('MSFT','2008-08-27',27.34,27.790001,27.129999,27.559999,33975300,22.828874),('MSFT','2008-08-26',27.58,27.719999,27.17,27.27,44774400,22.588658),('MSFT','2008-08-25',27.610001,27.84,27.459999,27.66,51381300,22.911708),('MSFT','2008-08-22',27.23,27.879999,27.219999,27.84,47930400,23.060808),('MSFT','2008-08-21',27.1,27.23,26.860001,27.18,43614200,22.514108),('MSFT','2008-08-20',27.540001,27.58,27.17,27.290001,41497200,22.605225),('MSFT','2008-08-19',27.540001,27.75,27.27,27.32,40332900,22.630074),('MSFT','2008-08-18',27.780001,28.049999,27.549999,27.690001,38078200,22.845442),('MSFT','2008-08-15',27.98,28.15,27.58,27.809999,47267400,22.944446),('MSFT','2008-08-14',27.82,28.280001,27.559999,27.91,49732300,23.026951),('MSFT','2008-08-13',28.07,28.5,27.76,27.91,51165200,23.026951),('MSFT','2008-08-12',27.780001,28.360001,27.58,28.120001,62813000,23.20021),('MSFT','2008-08-11',27.860001,28.4,27.66,27.9,68743800,23.0187),('MSFT','2008-08-08',27.35,28.23,27.190001,28.129999,80814100,23.20846),('MSFT','2008-08-07',26.9,27.75,26.73,27.389999,82565800,22.597928),('MSFT','2008-08-06',26.73,27.16,26.379999,27.02,95550000,22.292663),('MSFT','2008-08-05',25.639999,26.280001,25.5,26.209999,84297600,21.624377),('MSFT','2008-08-04',25.389999,25.549999,25.110001,25.280001,60588300,20.857088),('MSFT','2008-08-01',25.92,25.950001,25.07,25.440001,82720200,20.989095),('MSFT','2008-07-31',25.85,26.280001,25.709999,25.719999,60461000,21.220106),('MSFT','2008-07-30',26.200001,26.49,25.9,26.23,51977700,21.640878),('MSFT','2008-07-29',25.52,26.190001,25.4,26.110001,66368200,21.541874),('MSFT','2008-07-28',26.059999,26.110001,25.34,25.5,59707800,21.038597),('MSFT','2008-07-25',25.639999,26.219999,25.5,26.16,58682300,21.583125),('MSFT','2008-07-24',26.09,26.17,25.440001,25.440001,81092600,20.989095),('MSFT','2008-07-23',25.860001,26.84,25.85,26.43,79408800,21.805887),('MSFT','2008-07-22',25.540001,25.940001,25.48,25.799999,88657200,21.286109),('MSFT','2008-07-21',25.66,26.17,25.530001,25.639999,77575600,21.154103),('MSFT','2008-07-18',26.360001,26.469999,25.110001,25.860001,150277000,21.335613),('MSFT','2008-07-17',27.58,27.91,27.110001,27.52,96526100,22.705184),('MSFT','2008-07-16',26.129999,27.290001,25.92,27.26,82060400,22.490673),('MSFT','2008-07-15',24.93,26.639999,24.93,26.15,92719300,21.574875),('MSFT','2008-07-14',25.48,25.809999,25.07,25.15,51216200,20.749832),('MSFT','2008-07-11',25.16,25.639999,24.870001,25.25,69532600,20.832336),('MSFT','2008-07-10',25.200001,25.67,24.98,25.450001,57830600,20.997346),('MSFT','2008-07-09',25.790001,25.85,25.18,25.23,54255800,20.815835),('MSFT','2008-07-08',25.93,26.200001,25.51,25.85,65553200,21.327362),('MSFT','2008-07-07',26.110001,26.389999,25.450001,26.030001,71527600,21.47587),('MSFT','2008-07-03',25.969999,26.1,25.6,25.98,37074500,21.434617),('MSFT','2008-07-02',26.9,27,25.879999,25.879999,84669000,21.352113),('MSFT','2008-07-01',27.27,27.379999,26.440001,26.870001,100327800,22.168907),('MSFT','2008-06-30',27.73,27.98,27.49,27.51,57830500,22.696934),('MSFT','2008-06-27',27.68,27.91,27.459999,27.629999,73450200,22.795938),('MSFT','2008-06-26',28.030001,28.200001,27.75,27.75,67049100,22.894944),('MSFT','2008-06-25',27.809999,28.67,27.76,28.35,64280200,23.38997),('MSFT','2008-06-24',27.92,28.01,27.51,27.73,65218300,22.878443),('MSFT','2008-06-23',28.299999,28.41,27.790001,27.969999,57145300,23.076453),('MSFT','2008-06-20',28.9,28.92,28.1,28.23,97480400,23.290964),('MSFT','2008-06-19',28.549999,29.190001,28.33,28.93,62037800,23.868495),('MSFT','2008-06-18',28.549999,28.860001,28.459999,28.459999,49677800,23.480724),('MSFT','2008-06-17',29.040001,29.120001,28.790001,28.799999,44256700,23.761238),('MSFT','2008-06-16',29.02,29.110001,28.639999,28.93,74718900,23.868495),('MSFT','2008-06-13',28.629999,29.57,28.5,29.07,131969100,23.984),('MSFT','2008-06-12',27.4,28.549999,27.190001,28.24,113996300,23.299215),('MSFT','2008-06-11',27.85,27.940001,27.110001,27.120001,59330800,22.375167),('MSFT','2008-06-10',27.360001,28.290001,27.32,27.889999,77433900,23.010449),('MSFT','2008-06-09',27.65,27.91,27.299999,27.709999,66787100,22.861941),('MSFT','2008-06-06',27.99,28.17,27.49,27.49,78500800,22.680433),('MSFT','2008-06-05',27.719999,28.299999,27.6,28.299999,76063400,23.348717),('MSFT','2008-06-04',27.280001,27.639999,27.200001,27.540001,79567400,22.721686),('MSFT','2008-06-03',27.91,28.309999,27.27,27.309999,86616700,22.531925),('MSFT','2008-06-02',28.24,28.360001,27.549999,27.799999,77028400,22.936195),('MSFT','2008-05-30',28.379999,28.700001,28.200001,28.32,63399200,23.365218),('MSFT','2008-05-29',28.209999,28.68,28.139999,28.309999,47699200,23.356968),('MSFT','2008-05-28',28.559999,28.57,28.040001,28.18,52318500,23.249713),('MSFT','2008-05-27',28.110001,28.5,28.049999,28.440001,47334500,23.464224),('MSFT','2008-05-23',28.26,28.33,27.950001,28.049999,48890700,23.142456),('MSFT','2008-05-22',28.280001,28.700001,28.18,28.469999,52203100,23.488974),('MSFT','2008-05-21',28.809999,29.049999,28.190001,28.25,60125100,23.307465),('MSFT','2008-05-20',29.299999,29.309999,28.629999,28.76,75767600,23.728238),('MSFT','2008-05-19',29.870001,29.889999,29.309999,29.459999,59615000,24.305767),('MSFT','2008-05-16',30.469999,30.48,29.92,29.99,81538200,24.74304),('MSFT','2008-05-15',29.98,30.530001,29.940001,30.450001,53355800,25.122561),('MSFT','2008-05-14',29.889999,30.26,29.73,29.93,66730400,24.693538),('MSFT','2008-05-13',30,30.129999,29.530001,29.780001,70934700,24.569782),('MSFT','2008-05-12',29.4,30.059999,29.35,29.99,64278800,24.652285),('MSFT','2008-05-09',29.209999,29.549999,28.950001,29.389999,51621200,24.159074),('MSFT','2008-05-08',29.280001,29.389999,29,29.27,69589900,24.060433),('MSFT','2008-05-07',29.690001,30.139999,29.08,29.209999,88775000,24.011111),('MSFT','2008-05-06',29,29.860001,28.93,29.700001,93582000,24.413901),('MSFT','2008-05-05',29.93,30.23,28.99,29.08,119687700,23.90425),('MSFT','2008-05-02',29.59,29.620001,28.860001,29.24,66024200,24.035772),('MSFT','2008-05-01',28.5,29.49,28.48,29.4,71699400,24.167295),('MSFT','2008-04-30',28.74,29.209999,28.51,28.52,74733600,23.443921),('MSFT','2008-04-29',28.799999,28.9,28.450001,28.639999,84428900,23.542562),('MSFT','2008-04-28',29.799999,29.84,28.82,28.99,97473000,23.830268),('MSFT','2008-04-25',30.049999,30.389999,29.6,29.83,145194900,24.520762),('MSFT','2008-04-24',31.629999,32.099998,31.16,31.799999,115416700,26.140135),('MSFT','2008-04-23',30.450001,31.459999,30.299999,31.450001,98351500,25.85243),('MSFT','2008-04-22',30.639999,30.700001,29.969999,30.25,67387500,24.866009),('MSFT','2008-04-21',30.190001,30.6,30.120001,30.42,54411700,25.005752),('MSFT','2008-04-18',30.01,30.1,29.610001,30,73658900,24.660505),('MSFT','2008-04-17',29.120001,29.34,28.9,29.219999,48743300,24.019331),('MSFT','2008-04-16',28.57,29.049999,28.379999,28.950001,54107400,23.797388),('MSFT','2008-04-15',28.120001,28.48,28.030001,28.25,34310000,23.221976),('MSFT','2008-04-14',28.24,28.309999,27.93,28.059999,43418100,23.065792),('MSFT','2008-04-11',28.870001,29.01,28.209999,28.280001,54373700,23.246637),('MSFT','2008-04-10',28.83,29.4,28.799999,29.110001,65591600,23.928911),('MSFT','2008-04-09',28.719999,29.040001,28.540001,28.889999,45839300,23.748066),('MSFT','2008-04-08',28.940001,29,28.540001,28.75,44733500,23.632984),('MSFT','2008-04-07',29.549999,29.59,29.030001,29.16,44428600,23.970011),('MSFT','2008-04-04',29.129999,29.26,28.74,29.16,43860800,23.970011),('MSFT','2008-04-03',29,29.32,28.799999,29,38961400,23.838488),('MSFT','2008-04-02',29.57,29.58,29,29.16,49499400,23.970011),('MSFT','2008-04-01',28.83,29.540001,28.629999,29.5,65796200,24.249497),('MSFT','2008-03-31',27.879999,28.59,27.84,28.379999,46780600,23.328837),('MSFT','2008-03-28',28.23,28.43,27.83,27.91,49244000,22.94249),('MSFT','2008-03-27',28.48,28.49,28,28.049999,47894400,23.057572),('MSFT','2008-03-26',29.030001,29.07,28.379999,28.559999,45868100,23.4768),('MSFT','2008-03-25',29.33,29.370001,28.940001,29.139999,49149000,23.95357),('MSFT','2008-03-24',29.33,29.4,29.059999,29.17,48294700,23.978231),('MSFT','2008-03-20',28.74,29.219999,28.59,29.18,60170200,23.986452),('MSFT','2008-03-19',29.379999,29.59,28.620001,28.620001,61442100,23.526123),('MSFT','2008-03-18',28.67,29.48,28.67,29.42,83695300,24.183735),('MSFT','2008-03-17',27.299999,28.73,27.280001,28.299999,84490100,23.263076),('MSFT','2008-03-14',28.719999,29.01,27.639999,27.959999,105214900,22.98359),('MSFT','2008-03-13',28.540001,28.99,28.16,28.620001,84552200,23.526123),('MSFT','2008-03-12',29.43,29.49,28.540001,28.629999,75993800,23.534341),('MSFT','2008-03-11',28.4,29.34,28.379999,29.280001,98740700,24.068653),('MSFT','2008-03-10',27.83,28.26,27.75,28.049999,72175100,23.057572),('MSFT','2008-03-07',27.34,28.07,27.32,27.870001,77597600,22.90961),('MSFT','2008-03-06',28.059999,28.17,27.5,27.57,91127700,22.663004),('MSFT','2008-03-05',27.75,28.41,27.700001,28.120001,106489800,23.115114),('MSFT','2008-03-04',27.02,27.629999,26.959999,27.59,86925600,22.679445),('MSFT','2008-03-03',27.24,27.389999,26.870001,26.99,76544300,22.186234),('MSFT','2008-02-29',27.690001,27.83,27.02,27.200001,117411400,22.358859),('MSFT','2008-02-28',28.02,28.27,27.799999,27.93,83002900,22.95893),('MSFT','2008-02-27',28.190001,28.68,28.1,28.26,75199500,23.230196),('MSFT','2008-02-26',27.74,28.860001,27.67,28.379999,108923500,23.328837),('MSFT','2008-02-25',27.65,28.24,27.48,27.84,109974300,22.884949),('MSFT','2008-02-22',28.24,28.389999,27.200001,27.68,125705400,22.753426),('MSFT','2008-02-21',28.620001,28.959999,27.959999,28.1,98776500,23.098673),('MSFT','2008-02-20',28.15,28.26,27.92,28.219999,93056200,23.197315),('MSFT','2008-02-19',28.799999,28.84,28.07,28.17,68261200,23.156214),('MSFT','2008-02-15',28.309999,28.639999,28.25,28.42,68166100,23.271296),('MSFT','2008-02-14',28.879999,29.040001,28.459999,28.5,69113500,23.336803),('MSFT','2008-02-13',28.620001,29.049999,28.530001,28.959999,88986200,23.713467),('MSFT','2008-02-12',28.43,28.620001,28.110001,28.34,84365900,23.20579),('MSFT','2008-02-11',28.52,28.610001,27.91,28.209999,156814100,23.09934),('MSFT','2008-02-08',28.290001,29.08,28.24,28.559999,124872000,23.385933),('MSFT','2008-02-07',28.34,28.780001,27.9,28.120001,164964900,23.025646),('MSFT','2008-02-06',29.280001,29.35,28.290001,28.52,138315600,23.35318),('MSFT','2008-02-05',29.91,29.940001,28.889999,29.07,137534100,23.803539),('MSFT','2008-02-04',30.49,30.719999,30.110001,30.190001,119998600,24.720635),('MSFT','2008-02-01',31.059999,33.25,30.25,30.450001,291138900,24.933532),('MSFT','2008-01-31',31.91,32.740002,31.719999,32.599998,103642200,26.694026),('MSFT','2008-01-30',32.560001,32.799999,32.049999,32.200001,106432600,26.366494),('MSFT','2008-01-29',32.849998,32.889999,32.349998,32.599998,68023000,26.694026),('MSFT','2008-01-28',33.02,33.099998,32.419998,32.720001,81019000,26.792289),('MSFT','2008-01-25',34.900002,35,32.869999,32.939999,196992300,26.97243),('MSFT','2008-01-24',32.349998,33.360001,32.119999,33.25,155640400,27.22627),('MSFT','2008-01-23',31.48,32.049999,31.040001,31.93,137597400,26.145408),('MSFT','2008-01-22',31.540001,32.529999,31.5,31.959999,108521400,26.169972),('MSFT','2008-01-18',33.16,34,32.970001,33.009998,117062000,27.029749),('MSFT','2008-01-17',33.540001,33.799999,32.970001,33.110001,94247800,27.111634),('MSFT','2008-01-16',33.419998,33.650002,32.509998,33.23,120778500,27.209893),('MSFT','2008-01-15',34.029999,34.380001,34,34,61606200,27.840397),('MSFT','2008-01-14',34.459999,34.57,34.080002,34.389999,52792200,28.159742),('MSFT','2008-01-11',34.139999,34.240002,33.720001,33.91,55187900,27.766701),('MSFT','2008-01-10',34.349998,34.5,33.779999,34.330002,72446000,28.110614),('MSFT','2008-01-09',33.360001,34.540001,33.349998,34.439999,74305500,28.200683),('MSFT','2008-01-08',34.709999,34.709999,33.400002,33.450001,79148300,27.390038),('MSFT','2008-01-07',34.549999,34.799999,34.25,34.610001,80164300,28.339887),('MSFT','2008-01-04',35.189999,35.200001,34.09,34.380001,72090800,28.151555),('MSFT','2008-01-03',35.220001,35.650002,34.860001,35.369999,49599600,28.9622),('MSFT','2008-01-02',35.790001,35.959999,35,35.220001,63004200,28.839377),('MSFT','2007-12-31',35.900002,35.990002,35.52,35.599998,35229700,29.150532),('MSFT','2007-12-28',36.099998,36.23,35.669998,36.119999,33447200,29.576327),('MSFT','2007-12-27',36.349998,36.549999,35.939999,35.970001,33311100,29.453503),('MSFT','2007-12-26',36.41,36.639999,36.259998,36.610001,30252400,29.977557),('MSFT','2007-12-24',36.130001,36.720001,36.049999,36.580002,29622600,29.952993),('MSFT','2007-12-21',35.900002,36.060001,35.75,36.060001,83240500,29.527198),('MSFT','2007-12-20',35.290001,35.790001,35.080002,35.52,59345000,29.085027),('MSFT','2007-12-19',34.689999,35.139999,34.380001,34.790001,58469100,28.487277),('MSFT','2007-12-18',34.639999,35,34.209999,34.740002,52791800,28.446336),('MSFT','2007-12-17',35.029999,35.130001,34.360001,34.389999,58121200,28.159742),('MSFT','2007-12-14',35.049999,35.84,35.009998,35.310001,71126200,28.913072),('MSFT','2007-12-13',34.48,35.450001,34.279999,35.220001,73913200,28.839377),('MSFT','2007-12-12',34.610001,35.09,33.93,34.470001,63345400,28.22525),('MSFT','2007-12-11',34.73,34.990002,33.93,34.099998,55070700,27.922279),('MSFT','2007-12-10',34.639999,34.950001,34.470001,34.759998,36083500,28.46271),('MSFT','2007-12-07',34.610001,34.700001,34.220001,34.529999,40771000,28.274378),('MSFT','2007-12-06',34.259998,34.610001,33.869999,34.549999,49209700,28.290755),('MSFT','2007-12-05',33.139999,34.52,33.029999,34.150002,84894700,27.963223),('MSFT','2007-12-04',32.740002,33.240002,32.630001,32.77,54801500,26.83323),('MSFT','2007-12-03',33.5,33.639999,32.68,32.919998,61770600,26.956053),('MSFT','2007-11-30',33.919998,34.119999,33.189999,33.599998,71027800,27.512861),('MSFT','2007-11-29',33.580002,33.93,33.310001,33.59,53633600,27.504674),('MSFT','2007-11-28',33.380001,33.889999,32.900002,33.700001,88585000,27.594747),('MSFT','2007-11-27',33.27,33.599998,32.68,33.060001,84178400,27.070693),('MSFT','2007-11-26',34.09,34.369999,32.93,32.970001,80335000,26.996998),('MSFT','2007-11-23',34.360001,34.439999,33.709999,34.110001,33467200,27.930469),('MSFT','2007-11-21',34.400002,34.73,34.18,34.23,89518700,28.028728),('MSFT','2007-11-20',34.23,34.970001,34.099998,34.580002,100009400,28.315323),('MSFT','2007-11-19',33.959999,34.240002,33.869999,33.959999,63026200,27.807643),('MSFT','2007-11-16',33.860001,34.259998,33.709999,34.09,71113800,27.914092),('MSFT','2007-11-15',33.759998,34.099998,33.549999,33.759998,64014100,27.643875),('MSFT','2007-11-14',34.619999,34.75,33.75,33.93,84063100,27.783079),('MSFT','2007-11-13',33.540001,34.669998,33.380001,34.459999,104311500,28.21706),('MSFT','2007-11-12',33.32,33.709999,33.02,33.380001,84865200,27.242648),('MSFT','2007-11-09',34.18,34.540001,33.650002,33.73,125136900,27.528295),('MSFT','2007-11-08',35.599998,35.900002,34.400002,34.740002,133742400,28.352595),('MSFT','2007-11-07',36.040001,36.16,35.450001,35.52,74897800,28.989181),('MSFT','2007-11-06',36.59,36.66,35.869999,36.41,100966700,29.715542),('MSFT','2007-11-05',36.759998,37.099998,36.630001,36.73,75485400,29.976706),('MSFT','2007-11-02',37.220001,37.5,36.419998,37.060001,96389800,30.246032),('MSFT','2007-11-01',36.529999,37.490002,36.360001,37.060001,152078800,30.246032),('MSFT','2007-10-31',35.52,37,35.509998,36.810001,185635800,30.041998),('MSFT','2007-10-30',34.369999,35.59,34.349998,35.57,107297300,29.029987),('MSFT','2007-10-29',34.849998,35.290001,34.450001,34.57,114655600,28.21385),('MSFT','2007-10-26',36.009998,36.029999,34.560001,35.029999,288121200,28.589272),('MSFT','2007-10-25',31.57,32.220001,31.49,31.99,169588700,26.108217),('MSFT','2007-10-24',30.85,31.299999,30.5,31.25,77979200,25.504276),('MSFT','2007-10-23',30.709999,31.120001,30.709999,30.9,49956200,25.218628),('MSFT','2007-10-22',30.120001,30.700001,30.120001,30.51,58785100,24.900335),('MSFT','2007-10-19',31.09,31.09,30.110001,30.17,75200200,24.622848),('MSFT','2007-10-18',31.219999,31.23,30.629999,31.16,49208600,25.430824),('MSFT','2007-10-17',30.75,31.23,30.65,31.08,86092400,25.365533),('MSFT','2007-10-16',30.24,30.58,30.23,30.32,56286200,24.745269),('MSFT','2007-10-15',30.1,30.33,30,30.040001,47150500,24.516751),('MSFT','2007-10-12',30.030001,30.4,29.950001,30.17,31121100,24.622848),('MSFT','2007-10-11',30.299999,30.629999,29.790001,29.91,50788400,24.410653),('MSFT','2007-10-10',30.040001,30.370001,30.030001,30.23,32251500,24.671816),('MSFT','2007-10-09',30.030001,30.389999,30,30.1,63603100,24.565719),('MSFT','2007-10-08',29.66,29.85,29.6,29.84,30265400,24.353523),('MSFT','2007-10-05',29.889999,29.99,29.73,29.84,45012300,24.353523),('MSFT','2007-10-04',29.559999,29.77,29.440001,29.709999,37868000,24.247425),('MSFT','2007-10-03',29.709999,29.85,29.290001,29.450001,37633900,24.03523),('MSFT','2007-10-02',29.700001,29.85,29.57,29.700001,33700900,24.239265),('MSFT','2007-10-01',29.459999,29.790001,29.41,29.77,43875100,24.296394),('MSFT','2007-09-28',29.49,29.690001,29.23,29.459999,45819100,24.04339),('MSFT','2007-09-27',29.700001,29.719999,29.440001,29.49,43407100,24.067875),('MSFT','2007-09-26',29.68,29.85,29.48,29.5,60337000,24.076037),('MSFT','2007-09-25',29.139999,29.559999,29.110001,29.559999,75621000,24.125004),('MSFT','2007-09-24',28.809999,29.610001,28.799999,29.08,104459800,23.733259),('MSFT','2007-09-21',28.690001,28.809999,28.440001,28.65,135636100,23.38232),('MSFT','2007-09-20',28.48,28.58,28.34,28.42,67168900,23.194609),('MSFT','2007-09-19',28.870001,28.91,28.299999,28.67,94242200,23.398643),('MSFT','2007-09-18',28.700001,28.969999,28.27,28.93,77462400,23.610839),('MSFT','2007-09-17',28.790001,28.879999,28.620001,28.73,39536500,23.447611),('MSFT','2007-09-14',28.98,29.110001,28.879999,29.040001,33496600,23.700614),('MSFT','2007-09-13',29.120001,29.26,28.959999,29.16,35288600,23.79855),('MSFT','2007-09-12',28.809999,29.17,28.799999,28.93,42364700,23.610839),('MSFT','2007-09-11',28.629999,28.950001,28.58,28.93,34380800,23.610839),('MSFT','2007-09-10',28.67,28.75,28.41,28.48,37247600,23.243577),('MSFT','2007-09-07',28.620001,28.83,28.32,28.440001,52160900,23.210932),('MSFT','2007-09-06',28.559999,29.01,28.549999,28.91,45430800,23.594516),('MSFT','2007-09-05',28.65,28.73,28.42,28.48,47669800,23.243577),('MSFT','2007-09-04',28.5,29.1,28.48,28.809999,45689600,23.512902),('MSFT','2007-08-31',28.700001,28.92,28.360001,28.73,42511900,23.447611),('MSFT','2007-08-30',28.42,28.93,28.32,28.450001,33690700,23.219094),('MSFT','2007-08-29',28.129999,28.610001,27.82,28.59,45753700,23.333352),('MSFT','2007-08-28',28.299999,28.49,27.91,27.93,43924400,22.794702),('MSFT','2007-08-27',28.610001,28.77,28.4,28.49,32789500,23.251738),('MSFT','2007-08-24',28.209999,28.84,28.07,28.809999,45158900,23.512902),('MSFT','2007-08-23',28.280001,28.33,28.1,28.299999,33886600,23.096672),('MSFT','2007-08-22',28.27,28.32,28.01,28.219999,44763500,23.031381),('MSFT','2007-08-21',28.1,28.32,27.870001,28.07,50786200,22.908961),('MSFT','2007-08-20',28.18,28.49,28.08,28.26,49952000,23.064027),('MSFT','2007-08-17',28.09,28.25,27.82,28.25,76747700,23.055866),('MSFT','2007-08-16',27.879999,28.35,27.51,27.809999,81447400,22.696765),('MSFT','2007-08-15',28.24,28.99,28.049999,28.1,48117700,22.933445),('MSFT','2007-08-14',28.77,28.889999,28.200001,28.27,42944100,23.072189),('MSFT','2007-08-13',28.940001,28.99,28.440001,28.629999,55492300,23.284383),('MSFT','2007-08-10',28.9,29.049999,28.26,28.709999,76576200,23.349446),('MSFT','2007-08-09',29.639999,30.1,28.92,29.299999,72964500,23.829285),('MSFT','2007-08-08',29.719999,30.01,29.209999,30,52898600,24.398586),('MSFT','2007-08-07',29.33,29.790001,29.049999,29.549999,49163000,24.032606),('MSFT','2007-08-06',29.049999,29.540001,28.75,29.540001,59530500,24.024475),('MSFT','2007-08-03',29.450001,29.780001,28.9,28.959999,61535500,23.552767),('MSFT','2007-08-02',29.190001,29.790001,29.02,29.52,47938300,24.008209),('MSFT','2007-08-01',28.950001,29.549999,28.82,29.299999,80006300,23.829285),('MSFT','2007-07-31',29.709999,29.719999,28.98,28.99,66554000,23.577166),('MSFT','2007-07-30',29.41,29.49,28.950001,29.4,67499600,23.910614),('MSFT','2007-07-27',29.93,30,29.360001,29.389999,69214600,23.90248),('MSFT','2007-07-26',30.24,30.530001,29.51,29.98,87025300,24.382319),('MSFT','2007-07-25',30.99,31.299999,30.370001,30.709999,54950100,24.976018),('MSFT','2007-07-24',31.01,31.48,30.709999,30.799999,59729300,25.049214),('MSFT','2007-07-23',31.360001,31.52,31.120001,31.190001,48910600,25.366397),('MSFT','2007-07-20',31.15,31.200001,30.790001,31.16,98292600,25.341997),('MSFT','2007-07-19',31.049999,31.84,30.93,31.51,121159300,25.626648),('MSFT','2007-07-18',30.51,30.969999,30.5,30.92,64414400,25.146809),('MSFT','2007-07-17',30.02,30.879999,30.01,30.780001,77539600,25.032949),('MSFT','2007-07-16',29.76,30.24,29.719999,30.030001,48023200,24.422985),('MSFT','2007-07-13',29.940001,30.02,29.66,29.82,42173000,24.252194),('MSFT','2007-07-12',29.559999,30.110001,29.440001,30.07,54302400,24.455515),('MSFT','2007-07-11',29.24,29.65,29.209999,29.49,48017000,23.983809),('MSFT','2007-07-10',29.700001,29.99,29.18,29.33,66013500,23.853684),('MSFT','2007-07-09',29.860001,29.950001,29.809999,29.870001,33831400,24.292859),('MSFT','2007-07-06',29.91,30.040001,29.66,29.969999,57541000,24.374186),('MSFT','2007-07-05',30.049999,30.219999,29.83,29.99,47838500,24.390453),('MSFT','2007-07-03',29.790001,30.219999,29.780001,30.02,35202600,24.414852),('MSFT','2007-07-02',29.67,29.799999,29.49,29.74,47316000,24.187131),('MSFT','2007-06-29',29.870001,29.93,29.040001,29.469999,71193900,23.967543),('MSFT','2007-06-28',29.860001,29.969999,29.68,29.83,46055200,24.260327),('MSFT','2007-06-27',29.360001,29.950001,29.360001,29.870001,53468600,24.292859),('MSFT','2007-06-26',29.549999,29.799999,29.5,29.52,48340300,24.008209),('MSFT','2007-06-25',29.469999,29.77,29.379999,29.49,53905800,23.983809),('MSFT','2007-06-22',30,30.1,29.450001,29.49,86219900,23.983809),('MSFT','2007-06-21',29.98,30.299999,29.91,30.219999,56564800,24.577508),('MSFT','2007-06-20',30.440001,30.51,29.959999,30.01,46861600,24.406719),('MSFT','2007-06-19',30.48,30.66,30.379999,30.459999,46802600,24.772696),('MSFT','2007-06-18',30.690001,30.719999,30.42,30.51,45412600,24.813362),('MSFT','2007-06-15',30.860001,30.879999,30.43,30.49,100933000,24.797096),('MSFT','2007-06-14',30.35,30.709999,30.299999,30.52,59065700,24.821495),('MSFT','2007-06-13',29.969999,30.41,29.85,30.389999,64435600,24.715767),('MSFT','2007-06-12',29.959999,30.24,29.77,29.85,56981800,24.276593),('MSFT','2007-06-11',29.940001,30.25,29.93,30.02,48467400,24.414852),('MSFT','2007-06-08',29.58,30.059999,29.41,30.049999,61346200,24.439249),('MSFT','2007-06-07',30.02,30.290001,29.59,29.620001,71971400,24.089537),('MSFT','2007-06-06',30.370001,30.530001,30.25,30.290001,38217500,24.634439),('MSFT','2007-06-05',30.620001,30.629999,30.33,30.58,44265000,24.870291),('MSFT','2007-06-04',30.42,30.76,30.4,30.719999,41434500,24.984151),('MSFT','2007-06-01',30.790001,30.9,30.549999,30.59,39469400,24.878425),('MSFT','2007-05-31',31.120001,31.16,30.610001,30.690001,85290500,24.959753),('MSFT','2007-05-30',30.549999,31.129999,30.51,31.110001,57376800,25.301334),('MSFT','2007-05-29',30.49,30.83,30.389999,30.790001,42373100,25.041082),('MSFT','2007-05-25',30.280001,30.66,30.18,30.48,47726500,24.788963),('MSFT','2007-05-24',30.540001,30.799999,29.959999,30.17,64046400,24.536844),('MSFT','2007-05-23',30.84,30.84,30.57,30.58,46322500,24.870291),('MSFT','2007-05-22',30.9,30.93,30.66,30.690001,39999500,24.959753),('MSFT','2007-05-21',30.73,31.16,30.73,31.049999,41836400,25.252535),('MSFT','2007-05-18',30.969999,30.99,30.58,30.83,58453000,25.073613),('MSFT','2007-05-17',31.030001,31.139999,30.959999,30.98,41045600,25.195606),('MSFT','2007-05-16',31,31.09,30.809999,31.07,45833600,25.268802),('MSFT','2007-05-15',30.9,31.09,30.84,30.9,75013900,25.130543),('MSFT','2007-05-14',30.84,30.99,30.809999,30.969999,70188500,25.106143),('MSFT','2007-05-11',30.57,30.98,30.549999,30.889999,43425300,25.041291),('MSFT','2007-05-10',30.68,30.93,30.530001,30.58,55398600,24.789987),('MSFT','2007-05-09',30.700001,30.93,30.57,30.780001,51735000,24.952119),('MSFT','2007-05-08',30.68,30.940001,30.58,30.75,60551700,24.927799),('MSFT','2007-05-07',30.52,30.76,30.48,30.709999,59889100,24.895372),('MSFT','2007-05-04',30.68,30.700001,30.290001,30.559999,104385900,24.773773),('MSFT','2007-05-03',30.6,31,30.530001,30.969999,82036800,25.106143),('MSFT','2007-05-02',30.389999,30.690001,30.299999,30.610001,80686700,24.814307),('MSFT','2007-05-01',29.940001,30.42,29.9,30.4,73539300,24.644067),('MSFT','2007-04-30',30.129999,30.370001,29.940001,29.940001,67788800,24.271165),('MSFT','2007-04-27',30.17,30.74,30,30.120001,128298800,24.417084),('MSFT','2007-04-26',29.09,29.35,28.91,29.1,68760300,23.59021),('MSFT','2007-04-25',28.860001,29,28.690001,28.99,39475000,23.501037),('MSFT','2007-04-24',28.790001,28.959999,28.59,28.790001,34236700,23.338906),('MSFT','2007-04-23',28.959999,28.99,28.67,28.780001,41739100,23.330799),('MSFT','2007-04-20',28.98,29.1,28.700001,29.02,60311500,23.525357),('MSFT','2007-04-19',28.34,28.889999,28.26,28.690001,43648800,23.257839),('MSFT','2007-04-18',28.610001,28.67,28.360001,28.6,41778400,23.18488),('MSFT','2007-04-17',28.629999,28.889999,28.559999,28.85,33170200,23.387545),('MSFT','2007-04-16',28.6,28.75,28.209999,28.73,30740100,23.290265),('MSFT','2007-04-13',28.43,28.700001,28.1,28.610001,36002900,23.192987),('MSFT','2007-04-12',28.059999,28.620001,28.040001,28.540001,43762100,23.136241),('MSFT','2007-04-11',28.299999,28.57,27.99,28.110001,44050200,22.787657),('MSFT','2007-04-10',28.5,28.639999,28.219999,28.4,38643100,23.022747),('MSFT','2007-04-09',28.58,28.719999,28.389999,28.57,31384600,23.160559),('MSFT','2007-04-05',28.32,28.65,28.299999,28.549999,30131200,23.144346),('MSFT','2007-04-04',28.01,28.780001,27.9,28.5,63244200,23.103814),('MSFT','2007-04-03',27.860001,28.059999,27.75,27.870001,39821300,22.593098),('MSFT','2007-04-02',27.889999,27.93,27.559999,27.74,41977600,22.487712),('MSFT','2007-03-30',27.75,27.950001,27.5,27.870001,47061000,22.593098),('MSFT','2007-03-29',27.84,27.85,27.49,27.75,42629900,22.495818),('MSFT','2007-03-28',27.58,28,27.4,27.639999,46947000,22.406645),('MSFT','2007-03-27',28.040001,28.16,27.65,27.719999,58979800,22.471498),('MSFT','2007-03-26',27.940001,28.219999,27.700001,28.219999,47491500,22.876828),('MSFT','2007-03-23',28.219999,28.27,27.799999,28.02,50519800,22.714697),('MSFT','2007-03-22',28.52,28.549999,28.01,28.27,47934900,22.917362),('MSFT','2007-03-21',27.9,28.52,27.559999,28.52,72808200,23.120027),('MSFT','2007-03-20',27.93,28.16,27.76,27.84,47902400,22.568778),('MSFT','2007-03-19',27.34,27.83,27.200001,27.83,49412000,22.560671),('MSFT','2007-03-16',27.35,27.48,27.200001,27.33,65055300,22.155341),('MSFT','2007-03-15',27.32,27.469999,27.200001,27.280001,51757100,22.114809),('MSFT','2007-03-14',26.82,27.4,26.73,27.4,75730300,22.212087),('MSFT','2007-03-13',27.25,27.4,26.709999,26.719999,75169500,21.660838),('MSFT','2007-03-12',27.18,27.48,27.129999,27.440001,36516400,22.244514),('MSFT','2007-03-09',27.42,27.48,27.030001,27.290001,80125000,22.122916),('MSFT','2007-03-08',27.719999,27.85,26.6,27.32,72175200,22.147234),('MSFT','2007-03-07',27.76,27.9,27.549999,27.610001,52044700,22.382327),('MSFT','2007-03-06',27.799999,27.940001,27.65,27.83,49361800,22.560671),('MSFT','2007-03-05',27.49,27.91,27.41,27.549999,56454300,22.333686),('MSFT','2007-03-02',28.02,28.16,27.76,27.76,63254700,22.503925),('MSFT','2007-03-01',27.82,28.33,27.73,28.09,80175700,22.771443),('MSFT','2007-02-28',27.950001,28.25,27.92,28.17,86333300,22.836296),('MSFT','2007-02-27',28.709999,28.969999,27.790001,27.870001,87143300,22.593098),('MSFT','2007-02-26',28.959999,29.09,28.82,29.07,63481900,23.56589),('MSFT','2007-02-23',29.219999,29.280001,28.889999,28.9,63787100,23.428077),('MSFT','2007-02-22',29.309999,29.540001,29.16,29.389999,57754400,23.825301),('MSFT','2007-02-21',28.75,29.389999,28.74,29.35,68604900,23.792875),('MSFT','2007-02-20',28.629999,28.860001,28.469999,28.83,53978200,23.371331),('MSFT','2007-02-16',28.91,28.940001,28.65,28.74,109340300,23.298372),('MSFT','2007-02-15',29.58,29.65,29.219999,29.459999,63858100,23.882047),('MSFT','2007-02-14',29.17,29.690001,29.15,29.4,55588600,23.833407),('MSFT','2007-02-13',29.040001,29.200001,28.959999,29.01,50348100,23.51725),('MSFT','2007-02-12',28.889999,29.09,28.83,28.940001,52774400,23.379438),('MSFT','2007-02-09',29.35,29.4,28.93,28.98,69823100,23.411752),('MSFT','2007-02-08',29.24,29.799999,29.200001,29.26,48749000,23.637953),('MSFT','2007-02-07',29.639999,29.700001,29.25,29.370001,65145500,23.726818),('MSFT','2007-02-06',29.59,29.75,29.219999,29.51,79281100,23.839918),('MSFT','2007-02-05',29.969999,30.02,29.41,29.610001,99102100,23.920704),('MSFT','2007-02-02',30.82,30.84,30.129999,30.190001,60401700,24.389262),('MSFT','2007-02-01',30.84,30.940001,30.370001,30.559999,55355800,24.688169),('MSFT','2007-01-31',30.41,31.1,30.35,30.860001,73968400,24.930528),('MSFT','2007-01-30',30.57,30.639999,30.139999,30.48,61900400,24.62354),('MSFT','2007-01-29',30.65,30.780001,30.34,30.530001,57605900,24.663934),('MSFT','2007-01-26',31.219999,31.23,30.6,30.6,96103700,24.720484),('MSFT','2007-01-25',31.08,31.48,30.450001,30.450001,97378700,24.599305),('MSFT','2007-01-24',30.780001,31.299999,30.65,31.09,58527800,25.116335),('MSFT','2007-01-23',30.629999,30.959999,30.52,30.74,49171200,24.833584),('MSFT','2007-01-22',31.059999,31.120001,30.51,30.719999,56143900,24.817426),('MSFT','2007-01-19',30.73,31.110001,30.690001,31.110001,75826900,25.132492),('MSFT','2007-01-18',31.15,31.370001,30.799999,31,56364300,25.043627),('MSFT','2007-01-17',31.26,31.440001,31.01,31.1,58519600,25.124413),('MSFT','2007-01-16',31.26,31.450001,31.030001,31.16,62379600,25.172885),('MSFT','2007-01-12',30.65,31.389999,30.639999,31.209999,103972500,25.213277),('MSFT','2007-01-11',29.76,30.75,29.65,30.700001,99464300,24.80127),('MSFT','2007-01-10',29.799999,29.889999,29.43,29.66,55017400,23.961096),('MSFT','2007-01-09',30,30.18,29.73,29.959999,44636600,24.203453),('MSFT','2007-01-08',29.65,30.1,29.530001,29.93,50220200,24.179218),('MSFT','2007-01-05',29.629999,29.75,29.450001,29.639999,44607200,23.944939),('MSFT','2007-01-04',29.700001,29.969999,29.440001,29.809999,45774500,24.082275),('MSFT','2007-01-03',29.91,30.25,29.4,29.860001,76935100,24.122669),('MSFT','2006-12-29',29.860001,30.15,29.83,29.860001,41739800,24.122669),('MSFT','2006-12-28',29.860001,30.030001,29.809999,29.98,26690600,24.219611),('MSFT','2006-12-27',29.99,30.129999,29.91,30.02,31248400,24.251926),('MSFT','2006-12-26',29.530001,30,29.4,29.99,37098300,24.22769),('MSFT','2006-12-22',29.83,29.860001,29.620001,29.639999,37971700,23.944939),('MSFT','2006-12-21',30.129999,30.139999,29.889999,29.98,32270500,24.219611),('MSFT','2006-12-20',29.99,30.24,29.969999,30.09,31202100,24.308476),('MSFT','2006-12-19',29.709999,30.17,29.530001,29.99,53822100,24.22769),('MSFT','2006-12-18',30.190001,30.26,29.780001,29.889999,56986800,24.146903),('MSFT','2006-12-15',30.139999,30.23,30.030001,30.190001,102783700,24.389262),('MSFT','2006-12-14',29.540001,30.08,29.52,30.07,85866500,24.292318),('MSFT','2006-12-13',29.6,29.6,29.32,29.549999,46002500,23.872231),('MSFT','2006-12-12',29.559999,29.629999,29.219999,29.43,68529400,23.775289),('MSFT','2006-12-11',29.190001,29.75,29.110001,29.540001,107712000,23.864154),('MSFT','2006-12-08',28.82,29.4,28.799999,29.4,108854900,23.751053),('MSFT','2006-12-07',28.959999,29.07,28.809999,28.85,46831100,23.306731),('MSFT','2006-12-06',29.1,29.129999,28.870001,28.99,48564100,23.419831),('MSFT','2006-12-05',29.360001,29.4,29.030001,29.129999,45606000,23.53293),('MSFT','2006-12-04',29.23,29.52,29.17,29.33,55123400,23.694503),('MSFT','2006-12-01',29.23,29.299999,28.9,29.120001,72257000,23.524853),('MSFT','2006-11-30',29.42,29.57,29.33,29.360001,53297400,23.718739),('MSFT','2006-11-29',29.440001,29.780001,29.43,29.57,58775100,23.888389),('MSFT','2006-11-28',29.34,29.42,29.129999,29.389999,52602300,23.742974),('MSFT','2006-11-27',29.690001,29.74,29.33,29.48,72722100,23.815681),('MSFT','2006-11-24',29.66,29.84,29.639999,29.76,20456700,24.041882),('MSFT','2006-11-22',29.969999,30,29.82,29.92,43907200,24.17114),('MSFT','2006-11-21',29.91,30,29.790001,29.92,66446600,24.17114),('MSFT','2006-11-20',29.52,30,29.5,29.889999,85703800,24.146903),('MSFT','2006-11-17',29.309999,29.540001,29.280001,29.4,49356700,23.751053),('MSFT','2006-11-16',29.139999,29.639999,29.129999,29.469999,64328500,23.807603),('MSFT','2006-11-15',29.129999,29.360001,29.110001,29.120001,63943200,23.524853),('MSFT','2006-11-14',29.280001,29.42,29.07,29.23,63012500,23.613717),('MSFT','2006-11-13',29.190001,29.459999,29.16,29.35,47271800,23.629875),('MSFT','2006-11-10',29.17,29.290001,29.15,29.24,37855100,23.541313),('MSFT','2006-11-09',29.110001,29.4,29,29.26,89407500,23.557415),('MSFT','2006-11-08',28.780001,29.23,28.66,28.98,77403300,23.331985),('MSFT','2006-11-07',28.860001,29.07,28.799999,28.950001,56511200,23.307833),('MSFT','2006-11-06',28.77,29.049999,28.76,28.84,60446200,23.21927),('MSFT','2006-11-03',28.85,28.93,28.610001,28.73,41124500,23.130708),('MSFT','2006-11-02',28.709999,28.860001,28.58,28.77,58674400,23.162913),('MSFT','2006-11-01',28.780001,28.99,28.700001,28.809999,75895900,23.195117),('MSFT','2006-10-31',28.66,28.85,28.559999,28.709999,61861700,23.114606),('MSFT','2006-10-30',28.35,28.84,28.32,28.530001,47296800,22.969688),('MSFT','2006-10-27',28.49,28.790001,28.25,28.34,89060100,22.816717),('MSFT','2006-10-26',28.33,28.41,28.040001,28.35,69964200,22.824768),('MSFT','2006-10-25',28.280001,28.459999,28.139999,28.309999,40717100,22.792563),('MSFT','2006-10-24',28.43,28.43,28.129999,28.280001,61409600,22.768411),('MSFT','2006-10-23',28.299999,28.690001,28.18,28.450001,48525000,22.905279),('MSFT','2006-10-20',28.48,28.49,28.17,28.43,48887800,22.889177),('MSFT','2006-10-19',28.35,28.450001,28.120001,28.290001,44730800,22.776463),('MSFT','2006-10-18',28.5,28.700001,28.26,28.52,40630800,22.961637),('MSFT','2006-10-17',28.24,28.51,28.17,28.440001,40122600,22.897228),('MSFT','2006-10-16',28.48,28.6,28.33,28.450001,49744800,22.905279),('MSFT','2006-10-13',28.34,28.690001,28.309999,28.370001,129751900,22.840871),('MSFT','2006-10-12',27.58,28.290001,27.540001,28.219999,120174900,22.720104),('MSFT','2006-10-11',27.459999,27.67,27.42,27.540001,37219600,22.172633),('MSFT','2006-10-10',27.690001,27.75,27.440001,27.690001,34598500,22.293398),('MSFT','2006-10-09',27.799999,27.93,27.620001,27.719999,33366300,22.317551),('MSFT','2006-10-06',27.76,28,27.65,27.870001,36452200,22.438318),('MSFT','2006-10-05',27.92,28.110001,27.780001,27.92,81967200,22.478572),('MSFT','2006-10-04',27.389999,27.959999,27.370001,27.940001,82191200,22.494675),('MSFT','2006-10-03',27.370001,27.48,27.209999,27.370001,39386200,22.035765),('MSFT','2006-10-02',27.32,27.49,27.15,27.360001,52908100,22.027713),('MSFT','2006-09-29',27.35,27.42,27.209999,27.35,34283500,22.019662),('MSFT','2006-09-28',27.469999,27.52,27.26,27.4,44179700,22.059917),('MSFT','2006-09-27',27.18,27.469999,27.120001,27.440001,66233900,22.092122),('MSFT','2006-09-26',26.91,27.32,26.879999,27.200001,54766500,21.898896),('MSFT','2006-09-25',26.809999,27.190001,26.790001,26.950001,67903900,21.69762),('MSFT','2006-09-22',26.83,26.85,26.48,26.66,47712500,21.464138),('MSFT','2006-09-21',27.24,27.25,26.85,26.9,58495100,21.657363),('MSFT','2006-09-20',27.01,27.23,26.99,27.18,71676400,21.882794),('MSFT','2006-09-19',26.74,26.940001,26.719999,26.860001,43039100,21.62516),('MSFT','2006-09-18',26.74,27.040001,26.67,26.790001,49135000,21.568803),('MSFT','2006-09-15',26.58,26.940001,26.49,26.85,126057700,21.617109),('MSFT','2006-09-14',25.99,26.5,25.98,26.33,74324500,21.198453),('MSFT','2006-09-13',25.82,26.1,25.82,25.98,37706700,20.916665),('MSFT','2006-09-12',25.9,25.98,25.719999,25.93,52248800,20.876411),('MSFT','2006-09-11',25.43,25.950001,25.42,25.91,55608200,20.860308),('MSFT','2006-09-08',25.530001,25.790001,25.459999,25.6,36866800,20.610726),('MSFT','2006-09-07',25.48,25.700001,25.389999,25.43,51266900,20.473858),('MSFT','2006-09-06',25.51,25.719999,25.51,25.610001,50160400,20.618777),('MSFT','2006-09-05',25.690001,25.959999,25.559999,25.610001,44222400,20.618777),('MSFT','2006-09-01',25.889999,25.969999,25.639999,25.84,31594600,20.803951),('MSFT','2006-08-31',25.870001,25.98,25.68,25.700001,26380500,20.691237),('MSFT','2006-08-30',25.85,25.889999,25.639999,25.799999,30283100,20.771746),('MSFT','2006-08-29',25.92,25.98,25.629999,25.84,42711200,20.803951),('MSFT','2006-08-28',25.84,26,25.690001,25.950001,34190900,20.892513),('MSFT','2006-08-25',25.709999,26,25.690001,25.85,33115900,20.812002),('MSFT','2006-08-24',25.82,25.860001,25.5,25.74,35933300,20.72344),('MSFT','2006-08-23',25.65,25.950001,25.52,25.67,44648500,20.667083),('MSFT','2006-08-22',26.01,26.25,25.620001,25.620001,89312400,20.626828),('MSFT','2006-08-21',25.66,26.129999,25.559999,26.120001,88398300,21.029381),('MSFT','2006-08-18',25.049999,25.799999,24.98,25.790001,128414800,20.763696),('MSFT','2006-08-17',24.700001,24.75,24.610001,24.700001,45674800,19.88613),('MSFT','2006-08-16',24.610001,24.73,24.469999,24.700001,52373600,19.88613),('MSFT','2006-08-15',24.549999,24.65,24.440001,24.620001,48994500,19.821722),('MSFT','2006-08-14',24.52,24.6,24.35,24.530001,47831900,19.676803),('MSFT','2006-08-11',24.43,24.450001,24.200001,24.43,30255500,19.596588),('MSFT','2006-08-10',24.370001,24.6,24.34,24.459999,31753400,19.620651),('MSFT','2006-08-09',24.49,24.639999,24.34,24.440001,44405700,19.604609),('MSFT','2006-08-08',24.389999,24.52,24.200001,24.34,58171300,19.524394),('MSFT','2006-08-07',24.280001,24.48,24.190001,24.219999,36862400,19.428135),('MSFT','2006-08-04',24.4,24.49,24.15,24.290001,45690400,19.484287),('MSFT','2006-08-03',24.190001,24.48,24.15,24.209999,43155300,19.420113),('MSFT','2006-08-02',24.120001,24.4,24.030001,24.299999,46462000,19.492307),('MSFT','2006-08-01',24.02,24.200001,23.85,23.99,49168700,19.24364),('MSFT','2006-07-31',24.07,24.42,24.01,24.059999,40254400,19.299791),('MSFT','2006-07-28',24.08,24.280001,24.059999,24.25,51705800,19.4522),('MSFT','2006-07-27',24.58,24.6,23.77,23.870001,85386800,19.147383),('MSFT','2006-07-26',24.120001,24.530001,24.1,24.370001,54942100,19.548459),('MSFT','2006-07-25',24,24.290001,23.9,24.219999,60075800,19.428135),('MSFT','2006-07-24',24.01,24.110001,23.790001,24,59586700,19.251662),('MSFT','2006-07-21',24.08,24.15,23,23.870001,175483800,19.147383),('MSFT','2006-07-20',23.440001,23.450001,22.780001,22.85,76605200,18.329187),('MSFT','2006-07-19',22.82,23.459999,22.719999,23.4,82188200,18.77037),('MSFT','2006-07-18',22.59,22.76,22.48,22.74,65047300,18.240949),('MSFT','2006-07-17',22.290001,22.610001,22.26,22.48,37053500,18.032389),('MSFT','2006-07-14',22.280001,22.549999,22.23,22.290001,67499400,17.879982),('MSFT','2006-07-13',22.370001,22.610001,22.25,22.26,73099500,17.855916),('MSFT','2006-07-12',22.790001,22.879999,22.620001,22.639999,77379300,18.160734),('MSFT','2006-07-11',23.370001,23.370001,22.74,23.1,88676300,18.529725),('MSFT','2006-07-10',23.43,23.66,23.379999,23.5,50565100,18.850585),('MSFT','2006-07-07',23.389999,23.549999,23.299999,23.299999,63168800,18.690154),('MSFT','2006-07-06',23.450001,23.610001,23.42,23.48,44775200,18.834542),('MSFT','2006-07-05',23.48,23.52,23.299999,23.35,53093500,18.730263),('MSFT','2006-07-03',23.530001,23.719999,23.450001,23.700001,25711400,19.011017),('MSFT','2006-06-30',23.540001,23.65,23.299999,23.299999,73048800,18.690154),('MSFT','2006-06-29',23.32,23.629999,23.219999,23.469999,121395500,18.82652),('MSFT','2006-06-28',22.959999,23.25,22.91,23.16,71906500,18.577853),('MSFT','2006-06-27',22.889999,23.16,22.84,22.860001,84759100,18.337208),('MSFT','2006-06-26',22.65,22.889999,22.629999,22.82,53644100,18.305121),('MSFT','2006-06-23',22.85,22.870001,22.5,22.5,60532600,18.048433),('MSFT','2006-06-22',23.059999,23.17,22.780001,22.879999,76590600,18.35325),('MSFT','2006-06-21',22.610001,23.15,22.530001,23.08,91660300,18.513681),('MSFT','2006-06-20',22.540001,22.76,22.5,22.559999,90598500,18.096562),('MSFT','2006-06-19',22.139999,22.6,22.120001,22.549999,129640900,18.08854),('MSFT','2006-06-16',21.969999,22.280001,21.790001,22.1,147506500,17.727572),('MSFT','2006-06-15',22.01,22.129999,21.799999,22.07,121577300,17.703507),('MSFT','2006-06-14',21.59,21.940001,21.549999,21.879999,86081500,17.551098),('MSFT','2006-06-13',21.73,22.030001,21.459999,21.51,113175300,17.254302),('MSFT','2006-06-12',21.959999,22.1,21.700001,21.709999,74309700,17.414732),('MSFT','2006-06-09',22.15,22.190001,21.889999,21.92,52573800,17.583184),('MSFT','2006-06-08',22.030001,22.209999,21.969999,22.110001,104126900,17.735594),('MSFT','2006-06-07',22.15,22.389999,22.01,22.040001,73827500,17.679443),('MSFT','2006-06-06',22.549999,22.559999,21.98,22.129999,126601300,17.751636),('MSFT','2006-06-05',22.719999,22.73,22.49,22.5,63914100,18.048433),('MSFT','2006-06-02',22.870001,22.99,22.67,22.76,73935600,18.256993),('MSFT','2006-06-01',22.74,22.84,22.620001,22.82,80230800,18.305121),('MSFT','2006-05-31',23.26,23.35,22.65,22.65,120202000,18.168755),('MSFT','2006-05-30',23.549999,23.76,23.139999,23.15,52497500,18.569832),('MSFT','2006-05-26',23.77,23.879999,23.559999,23.719999,46861600,19.027059),('MSFT','2006-05-25',23.57,23.92,23.540001,23.74,83052700,19.043102),('MSFT','2006-05-24',22.99,23.540001,22.98,23.5,107356700,18.850585),('MSFT','2006-05-23',23.110001,23.379999,22.77,22.790001,79986300,18.281058),('MSFT','2006-05-22',22.48,23.02,22.450001,22.879999,87322300,18.35325),('MSFT','2006-05-19',22.790001,22.9,22.52,22.559999,100071200,18.096562),('MSFT','2006-05-18',22.84,23.139999,22.76,22.83,95476400,18.313143),('MSFT','2006-05-17',22.889999,23.08,22.73,22.73,98598300,18.232928),('MSFT','2006-05-16',23.16,24,22.91,23.01,82095100,18.457531),('MSFT','2006-05-15',23.1,23.23,23.030001,23.15,67314800,18.569832),('MSFT','2006-05-12',23.139999,23.370001,23.049999,23.17,83115900,18.513681),('MSFT','2006-05-11',23.709999,23.790001,23.15,23.219999,92916700,18.553633),('MSFT','2006-05-10',23.67,23.790001,23.59,23.77,76563300,18.993104),('MSFT','2006-05-09',23.75,24,23.49,23.620001,75345900,18.873248),('MSFT','2006-05-08',23.85,25,23.51,23.73,80693500,18.961142),('MSFT','2006-05-05',23.66,23.950001,23.52,23.799999,131604300,19.017074),('MSFT','2006-05-04',23.35,23.67,23.139999,23.440001,171257400,18.729422),('MSFT','2006-05-03',23.99,24.02,23.15,23.17,211527100,18.513681),('MSFT','2006-05-02',24.49,25,23.9,24.01,190533500,19.184872),('MSFT','2006-05-01',24.32,25,24.09,24.290001,174800900,19.408603),('MSFT','2006-04-28',24.23,24.5,24,24.15,591052200,19.296737),('MSFT','2006-04-27',26.969999,27.629999,26.940001,27.25,96509600,21.773751),('MSFT','2006-04-26',27.08,27.23,27,27.1,39190000,21.653896),('MSFT','2006-04-25',27.09,27.209999,27.02,27.110001,49222500,21.661887),('MSFT','2006-04-24',27.07,27.25,26.98,27.110001,42318400,21.661887),('MSFT','2006-04-21',27.049999,27.389999,27,27.15,58528000,21.693847),('MSFT','2006-04-20',27.049999,27.190001,26.700001,27.030001,45648300,21.597964),('MSFT','2006-04-19',27.110001,27.190001,26.959999,27.030001,45111100,21.597964),('MSFT','2006-04-18',26.940001,27.5,26.82,27.219999,56272700,21.74978),('MSFT','2006-04-17',27.030001,27.049999,26.73,26.84,35796200,21.446146),('MSFT','2006-04-13',27.08,27.200001,27,27.07,28160000,21.629924),('MSFT','2006-04-12',27.1,27.200001,26.969999,27.200001,32183000,21.7338),('MSFT','2006-04-11',27.290001,27.32,27,27.129999,42953400,21.677866),('MSFT','2006-04-10',27.23,27.440001,27.200001,27.290001,39432000,21.805713),('MSFT','2006-04-07',27.610001,27.719999,27.23,27.25,47249400,21.773751),('MSFT','2006-04-06',27.66,27.719999,27.370001,27.559999,51885500,22.021452),('MSFT','2006-04-05',27.879999,27.940001,27.639999,27.74,41539300,22.165279),('MSFT','2006-04-04',27.6,27.799999,27.469999,27.639999,45470000,22.085375),('MSFT','2006-04-03',27.67,27.73,27.440001,27.559999,57605300,22.021452),('MSFT','2006-03-31',27.299999,27.540001,27.209999,27.209999,62190500,21.741789),('MSFT','2006-03-30',27.030001,27.389999,27,27.23,54612000,21.75777),('MSFT','2006-03-29',26.950001,27.200001,26.92,27.02,53150300,21.589973),('MSFT','2006-03-28',27.01,27.209999,26.809999,26.9,58520500,21.494088),('MSFT','2006-03-27',27.01,27.299999,27,27.01,59908600,21.581983),('MSFT','2006-03-24',26.709999,27.209999,26.620001,27.01,69157600,21.581983),('MSFT','2006-03-23',27.08,27.1,26.66,26.85,73682900,21.454137),('MSFT','2006-03-22',27.08,27.5,26.799999,27.15,145696100,21.693847),('MSFT','2006-03-21',27.74,28.219999,27.68,27.74,73199600,22.165279),('MSFT','2006-03-20',27.700001,27.99,27.67,27.889999,67094100,22.285134),('MSFT','2006-03-17',27.35,27.66,27.27,27.5,120615000,21.97351),('MSFT','2006-03-16',27.34,27.48,27.219999,27.27,73793700,21.789732),('MSFT','2006-03-15',27.200001,27.450001,27.01,27.360001,57152000,21.861646),('MSFT','2006-03-14',27.040001,27.379999,26.99,27.23,39821800,21.75777),('MSFT','2006-03-13',27.18,27.290001,26.940001,27.110001,40342600,21.661887),('MSFT','2006-03-10',27.059999,27.219999,26.879999,27.17,41297200,21.709828),('MSFT','2006-03-09',27.27,27.42,27,27,45360700,21.573992),('MSFT','2006-03-08',26.99,27.5,26.969999,27.25,57547400,21.773751),('MSFT','2006-03-07',26.9,27.1,26.809999,27.059999,51613900,21.621934),('MSFT','2006-03-06',26.92,27.15,26.83,26.91,53054100,21.502079),('MSFT','2006-03-03',26.809999,27.16,26.74,26.93,45218800,21.51806),('MSFT','2006-03-02',27.02,27.1,26.9,26.969999,41850300,21.55002),('MSFT','2006-03-01',26.98,27.200001,26.950001,27.139999,53061200,21.685857),('MSFT','2006-02-28',26.950001,27.299999,26.870001,26.870001,65036100,21.470118),('MSFT','2006-02-27',26.75,27.26,26.67,27.049999,51301500,21.613943),('MSFT','2006-02-24',26.59,26.74,26.52,26.629999,44753800,21.278348),('MSFT','2006-02-23',26.73,26.889999,26.540001,26.66,47359100,21.302319),('MSFT','2006-02-22',26.530001,26.860001,26.469999,26.719999,43043100,21.350261),('MSFT','2006-02-21',26.719999,26.719999,26.34,26.540001,50216100,21.206436),('MSFT','2006-02-17',26.67,26.809999,26.559999,26.700001,41513200,21.334282),('MSFT','2006-02-16',26.85,26.9,26.57,26.809999,48868500,21.422175),('MSFT','2006-02-15',26.6,26.93,26.5,26.879999,62808900,21.478107),('MSFT','2006-02-14',26.41,26.68,26.35,26.65,58432900,21.222414),('MSFT','2006-02-13',26.629999,26.700001,26.34,26.389999,46707000,21.015366),('MSFT','2006-02-10',26.620001,26.889999,26.51,26.690001,52127000,21.254269),('MSFT','2006-02-09',26.959999,27.030001,26.65,26.66,52861700,21.230378),('MSFT','2006-02-08',27.01,27.08,26.709999,26.91,51795200,21.429462),('MSFT','2006-02-07',26.950001,27.15,26.809999,26.940001,72159500,21.453353),('MSFT','2006-02-06',27.51,27.540001,27.09,27.17,60170500,21.636511),('MSFT','2006-02-03',27.48,27.700001,27.34,27.540001,75022700,21.931156),('MSFT','2006-02-02',27.969999,27.99,27.549999,27.68,55073400,22.042643),('MSFT','2006-02-01',27.959999,28.07,27.76,28.040001,68448800,22.329326),('MSFT','2006-01-31',27.91,28.379999,27.870001,28.15,94841300,22.416922),('MSFT','2006-01-30',27.82,28.18,27.780001,28,103999200,22.297471),('MSFT','2006-01-27',27.23,27.950001,27.190001,27.790001,134520700,22.130241),('MSFT','2006-01-26',26.559999,26.719999,26.309999,26.5,69509300,21.102964),('MSFT','2006-01-25',26.41,26.57,26.23,26.4,59072100,21.02333),('MSFT','2006-01-24',26.34,26.450001,26.219999,26.280001,63040700,20.92777),('MSFT','2006-01-23',26.41,26.530001,26.299999,26.35,47925600,20.983513),('MSFT','2006-01-20',27.01,27.01,26.26,26.41,79165900,21.031293),('MSFT','2006-01-19',26.870001,27.24,26.85,27.02,60367600,21.51706),('MSFT','2006-01-18',26.74,26.98,26.700001,26.83,52376200,21.365755),('MSFT','2006-01-17',26.9,27.190001,26.9,26.99,58566600,21.493169),('MSFT','2006-01-13',27.030001,27.25,27.01,27.190001,41418000,21.652438),('MSFT','2006-01-12',27.25,27.26,26.969999,27.139999,45994800,21.61262),('MSFT','2006-01-11',27.01,27.389999,26.9,27.290001,70120700,21.732072),('MSFT','2006-01-10',26.65,27.02,26.59,27,64921900,21.501133),('MSFT','2006-01-09',26.93,27.07,26.76,26.860001,55625000,21.389646),('MSFT','2006-01-06',26.889999,27,26.49,26.91,100963000,21.429462),('MSFT','2006-01-05',26.959999,27.129999,26.91,26.99,48245500,21.493169),('MSFT','2006-01-04',26.77,27.08,26.77,26.969999,57975600,21.477242),('MSFT','2006-01-03',26.25,27,26.1,26.84,79973000,21.373719),('MSFT','2005-12-30',26.15,26.309999,26.1,26.15,49044600,20.824245),('MSFT','2005-12-29',26.41,26.5,26.26,26.27,34495500,20.919806),('MSFT','2005-12-28',26.51,26.66,26.35,26.389999,35444400,21.015366),('MSFT','2005-12-27',26.68,26.85,26.450001,26.459999,37819000,21.07111),('MSFT','2005-12-23',26.52,26.67,26.440001,26.639999,30689200,21.214451),('MSFT','2005-12-22',26.709999,26.780001,26.42,26.59,91276900,21.174634),('MSFT','2005-12-21',26.870001,26.91,26.709999,26.73,75800900,21.286121),('MSFT','2005-12-20',26.76,26.879999,26.67,26.860001,62960600,21.389646),('MSFT','2005-12-19',26.82,26.870001,26.65,26.83,68680100,21.365755),('MSFT','2005-12-16',26.879999,27.08,26.809999,26.9,88542500,21.421499),('MSFT','2005-12-15',27.08,27.110001,26.809999,26.92,79018100,21.437426),('MSFT','2005-12-14',27,27.24,26.85,27.09,65076200,21.572804),('MSFT','2005-12-13',27.290001,27.43,27,27.129999,104285500,21.604656),('MSFT','2005-12-12',27.700001,27.75,27.33,27.450001,63757200,21.859486),('MSFT','2005-12-09',27.709999,27.83,27.639999,27.709999,48467000,22.066532),('MSFT','2005-12-08',27.709999,27.809999,27.6,27.690001,63931600,22.050607),('MSFT','2005-12-07',27.67,27.75,27.549999,27.75,55583200,22.098387),('MSFT','2005-12-06',27.9,27.92,27.68,27.690001,65980000,22.050607),('MSFT','2005-12-05',27.93,28.02,27.709999,27.85,47517300,22.178021),('MSFT','2005-12-02',27.82,28.1,27.790001,28.01,42319600,22.305435),('MSFT','2005-12-01',27.73,28.1,27.73,27.889999,61006100,22.209874),('MSFT','2005-11-30',27.68,27.77,27.629999,27.68,55904700,22.042643),('MSFT','2005-11-29',27.790001,27.790001,27.6,27.68,62220400,22.042643),('MSFT','2005-11-28',27.790001,27.85,27.530001,27.75,57517200,22.098387),('MSFT','2005-11-25',27.799999,27.940001,27.469999,27.76,44082500,22.10635),('MSFT','2005-11-23',27.92,28.09,27.74,27.92,70541300,22.233764),('MSFT','2005-11-22',28.059999,28.08,27.860001,27.91,104253300,22.225801),('MSFT','2005-11-21',28.07,28.24,27.84,28.16,65794400,22.424885),('MSFT','2005-11-18',28.120001,28.25,27.9,28.07,75431200,22.353215),('MSFT','2005-11-17',27.85,28,27.76,27.969999,91351000,22.273581),('MSFT','2005-11-16',27.48,27.879999,27.440001,27.74,86277000,22.090423),('MSFT','2005-11-15',27.33,27.540001,27.25,27.5,65081000,21.899302),('MSFT','2005-11-14',27.360001,27.440001,27.200001,27.370001,67152200,21.732072),('MSFT','2005-11-11',27.15,27.389999,27.129999,27.280001,51945600,21.660611),('MSFT','2005-11-10',26.940001,27.15,26.639999,27.09,73314800,21.509748),('MSFT','2005-11-09',26.98,27.15,26.940001,26.959999,59562100,21.406526),('MSFT','2005-11-08',26.940001,27.18,26.77,27.049999,60091700,21.477987),('MSFT','2005-11-07',26.719999,27.08,26.700001,27.01,77104800,21.446228),('MSFT','2005-11-04',26.530001,26.709999,26.450001,26.66,57464000,21.168324),('MSFT','2005-11-03',26.6,26.639999,26.25,26.440001,73421600,20.993642),('MSFT','2005-11-02',25.93,26.5,25.93,26.459999,75067100,21.009521),('MSFT','2005-11-01',25.610001,26.1,25.610001,25.959999,71370400,20.612515),('MSFT','2005-10-31',25.610001,25.799999,25.5,25.700001,75122100,20.406074),('MSFT','2005-10-28',25.1,25.6,25.1,25.530001,106559300,20.271092),('MSFT','2005-10-27',25.219999,25.27,24.85,24.85,61566100,19.731165),('MSFT','2005-10-26',24.969999,25.33,24.93,25.110001,58178100,19.937608),('MSFT','2005-10-25',24.950001,25.129999,24.83,25.030001,41310500,19.874087),('MSFT','2005-10-24',24.889999,25.1,24.68,25.1,51868000,19.929667),('MSFT','2005-10-21',24.91,25,24.57,24.780001,69431200,19.675584),('MSFT','2005-10-20',25.049999,25.129999,24.74,24.790001,58830600,19.683524),('MSFT','2005-10-19',24.559999,25.09,24.5,25.09,66574500,19.921727),('MSFT','2005-10-18',24.49,24.83,24.450001,24.57,69328200,19.508841),('MSFT','2005-10-17',24.68,24.690001,24.440001,24.530001,46924400,19.477082),('MSFT','2005-10-14',24.709999,24.73,24.5,24.67,53846700,19.588243),('MSFT','2005-10-13',24.309999,24.73,24.27,24.59,70192000,19.524722),('MSFT','2005-10-12',24.49,24.700001,24.27,24.299999,71294400,19.294458),('MSFT','2005-10-11',24.51,24.549999,24.25,24.41,76567300,19.3818),('MSFT','2005-10-10',24.67,24.68,24.35,24.459999,48880900,19.4215),('MSFT','2005-10-07',24.77,24.84,24.52,24.59,50768700,19.524722),('MSFT','2005-10-06',24.66,24.950001,24.530001,24.73,81724600,19.635883),('MSFT','2005-10-05',25.040001,25.049999,24.67,24.67,73684700,19.588243),('MSFT','2005-10-04',25.360001,25.389999,24.75,24.98,151666300,19.834385),('MSFT','2005-10-03',25.709999,25.73,25.440001,25.5,55341300,20.247271),('MSFT','2005-09-30',25.91,25.950001,25.610001,25.73,57644500,20.429893),('MSFT','2005-09-29',25.610001,26,25.5,25.940001,66807100,20.596636),('MSFT','2005-09-28',25.389999,25.870001,25.379999,25.67,71019400,20.382253),('MSFT','2005-09-27',25.370001,25.450001,25.299999,25.34,48797900,20.12023),('MSFT','2005-09-26',25.4,25.49,25.209999,25.27,56203700,20.064649),('MSFT','2005-09-23',25.309999,25.540001,25.120001,25.27,66396800,20.064649),('MSFT','2005-09-22',25.49,25.6,25.15,25.34,71314900,20.12023),('MSFT','2005-09-21',25.799999,25.9,25.43,25.49,68281800,20.239331),('MSFT','2005-09-20',26.07,26.219999,25.690001,25.84,61043400,20.517235),('MSFT','2005-09-19',26.09,26.27,25.860001,26,61832300,20.644277),('MSFT','2005-09-16',26.34,26.4,25.969999,26.07,187384300,20.699857),('MSFT','2005-09-15',26.370001,26.43,26.219999,26.27,60357200,20.85866),('MSFT','2005-09-14',26.52,26.639999,26.299999,26.309999,54969600,20.890419),('MSFT','2005-09-13',26.540001,26.76,26.370001,26.48,63422900,21.025401),('MSFT','2005-09-12',26.620001,26.75,26.52,26.610001,40550500,21.128624),('MSFT','2005-09-09',26.620001,26.82,26.530001,26.58,41515800,21.104803),('MSFT','2005-09-08',26.799999,26.879999,26.52,26.610001,52552300,21.128624),('MSFT','2005-09-07',26.940001,27.110001,26.82,26.85,44656100,21.319186),('MSFT','2005-09-06',27.059999,27.290001,26.98,27,46089000,21.438287),('MSFT','2005-09-02',27.209999,27.27,26.969999,27.02,52047500,21.454168),('MSFT','2005-09-01',27.379999,27.389999,27.15,27.200001,75974500,21.59709),('MSFT','2005-08-31',27.17,27.440001,27.040001,27.379999,65210200,21.740011),('MSFT','2005-08-30',27.059999,27.23,26.959999,27.18,55163200,21.581209),('MSFT','2005-08-29',26.809999,27.23,26.809999,27.15,52307700,21.557389),('MSFT','2005-08-26',27.059999,27.08,26.870001,26.969999,36774600,21.414466),('MSFT','2005-08-25',26.9,27.09,26.85,27.030001,39306300,21.462108),('MSFT','2005-08-24',26.84,27.16,26.780001,26.809999,63645000,21.287425),('MSFT','2005-08-23',26.84,27.07,26.74,26.870001,48296700,21.335067),('MSFT','2005-08-22',26.790001,27.17,26.77,26.91,41691700,21.366826),('MSFT','2005-08-19',26.85,26.91,26.700001,26.719999,36043500,21.215964),('MSFT','2005-08-18',26.889999,27.08,26.799999,26.82,40861900,21.295365),('MSFT','2005-08-17',26.82,27.15,26.66,26.950001,52413100,21.398587),('MSFT','2005-08-16',27.030001,27.139999,26.700001,26.74,46894600,21.231844),('MSFT','2005-08-15',26.98,27.299999,26.690001,27.129999,45976600,21.541508),('MSFT','2005-08-12',27.08,27.139999,26.9,27.049999,52006500,21.414467),('MSFT','2005-08-11',26.98,27.299999,26.889999,27.27,48646800,21.588634),('MSFT','2005-08-10',27.41,27.5,26.85,26.950001,62818800,21.335302),('MSFT','2005-08-09',27.219999,27.51,27.01,27.35,64761800,21.651967),('MSFT','2005-08-08',27.799999,27.84,27.08,27.129999,77207200,21.4778),('MSFT','2005-08-05',27.290001,27.940001,27.25,27.76,82212400,21.976548),('MSFT','2005-08-04',27.16,27.5,27.049999,27.32,91461400,21.628216),('MSFT','2005-08-03',26.76,27.43,26.73,27.25,139422400,21.5728),('MSFT','2005-08-02',25.9,26.9,25.870001,26.809999,137510100,21.224468),('MSFT','2005-08-01',25.809999,26.049999,25.76,25.92,61346800,20.519889),('MSFT','2005-07-29',25.780001,26,25.59,25.610001,59524400,20.274474),('MSFT','2005-07-28',25.75,25.85,25.66,25.75,44738700,20.385307),('MSFT','2005-07-27',25.610001,25.799999,25.530001,25.719999,57977300,20.361556),('MSFT','2005-07-26',25.719999,25.74,25.530001,25.540001,51476400,20.219058),('MSFT','2005-07-25',25.690001,25.9,25.65,25.690001,45174600,20.337807),('MSFT','2005-07-22',25.99,26.34,25.629999,25.68,97558900,20.329891),('MSFT','2005-07-21',26.299999,26.48,26,26.440001,112932100,20.931554),('MSFT','2005-07-20',26,26.23,25.879999,26.190001,71424800,20.733639),('MSFT','2005-07-19',25.790001,26.25,25.75,26.16,113290100,20.709888),('MSFT','2005-07-18',25.709999,25.790001,25.549999,25.549999,39668000,20.226974),('MSFT','2005-07-15',26.040001,26.1,25.75,25.790001,56472800,20.416974),('MSFT','2005-07-14',25.790001,26.1,25.790001,25.969999,69506800,20.559472),('MSFT','2005-07-13',25.530001,25.75,25.48,25.66,44749200,20.314057),('MSFT','2005-07-12',25.24,25.620001,25.200001,25.610001,63384800,20.274474),('MSFT','2005-07-11',25.15,25.379999,25.110001,25.290001,61525400,20.021143),('MSFT','2005-07-08',24.639999,25.120001,24.629999,25.09,56104000,19.86281),('MSFT','2005-07-07',24.58,24.709999,24.5,24.65,80082900,19.514478),('MSFT','2005-07-06',24.969999,25.08,24.690001,24.700001,64214600,19.554062),('MSFT','2005-07-05',24.66,25.190001,24.620001,24.98,61883500,19.775726),('MSFT','2005-07-01',24.85,24.99,24.67,24.709999,69718400,19.561977),('MSFT','2005-06-30',25.059999,25.139999,24.82,24.84,82018200,19.664894),('MSFT','2005-06-29',25.219999,25.32,25,25.09,55859900,19.86281),('MSFT','2005-06-28',25.09,25.200001,25.030001,25.07,53058100,19.846976),('MSFT','2005-06-27',25.07,25.25,25.030001,25.049999,61636200,19.831142),('MSFT','2005-06-24',25.219999,25.4,25.040001,25.040001,57970700,19.823227),('MSFT','2005-06-23',25.17,25.620001,25.15,25.309999,105159800,20.036975),('MSFT','2005-06-22',25.110001,25.26,25.030001,25.07,60492700,19.846976),('MSFT','2005-06-21',25.08,25.190001,25.040001,25.15,81084000,19.910309),('MSFT','2005-06-20',24.98,25.280001,24.93,25.110001,50538900,19.878643),('MSFT','2005-06-17',25.27,25.290001,24.92,25.040001,90821300,19.823227),('MSFT','2005-06-16',25.219999,25.23,24.950001,25.040001,65918800,19.823227),('MSFT','2005-06-15',25.4,25.41,25.110001,25.26,50764800,19.997392),('MSFT','2005-06-14',25.309999,25.440001,25.24,25.360001,44243300,20.076559),('MSFT','2005-06-13',25.360001,25.49,25.26,25.309999,49104100,20.036975),('MSFT','2005-06-10',25.49,25.52,25.34,25.43,39459800,20.131975),('MSFT','2005-06-09',25.4,25.610001,25.35,25.51,52767900,20.195308),('MSFT','2005-06-08',25.549999,25.620001,25.34,25.4,45369700,20.108225),('MSFT','2005-06-07',25.33,25.83,25.309999,25.51,54511400,20.195308),('MSFT','2005-06-06',25.379999,25.5,25.309999,25.370001,40756900,20.084476),('MSFT','2005-06-03',25.700001,25.809999,25.34,25.43,79659500,20.131975),('MSFT','2005-06-02',25.709999,25.860001,25.639999,25.790001,27212500,20.416974),('MSFT','2005-06-01',25.73,26,25.610001,25.809999,54621000,20.432806),('MSFT','2005-05-31',25.99,26.030001,25.75,25.799999,46131100,20.424889),('MSFT','2005-05-27',25.83,26.09,25.809999,26.07,54978000,20.638638),('MSFT','2005-05-26',25.75,26,25.73,25.9,50579200,20.504056),('MSFT','2005-05-25',25.68,25.77,25.5,25.709999,35749000,20.353639),('MSFT','2005-05-24',25.799999,25.879999,25.719999,25.75,61287700,20.385307),('MSFT','2005-05-23',25.74,26.07,25.74,25.85,75421100,20.464473),('MSFT','2005-05-20',25.879999,25.92,25.73,25.74,64444500,20.37739),('MSFT','2005-05-19',25.75,26.049999,25.700001,25.92,52120800,20.519889),('MSFT','2005-05-18',25.5,25.84,25.42,25.700001,71182400,20.345724),('MSFT','2005-05-17',25.309999,25.5,25.25,25.459999,39983200,20.155724),('MSFT','2005-05-16',25.23,25.5,25.190001,25.49,50577300,20.179474),('MSFT','2005-05-13',25.030001,25.379999,24.99,25.299999,77204300,19.965725),('MSFT','2005-05-12',24.84,25.110001,24.83,25,74540700,19.728978),('MSFT','2005-05-11',24.889999,24.969999,24.639999,24.91,59463300,19.657954),('MSFT','2005-05-10',25.040001,25.08,24.82,24.9,62235100,19.650062),('MSFT','2005-05-09',25.23,25.33,25.049999,25.110001,61872400,19.815786),('MSFT','2005-05-06',25.33,25.48,25.190001,25.219999,64322600,19.902592),('MSFT','2005-05-05',25.200001,25.33,25.08,25.23,59362300,19.910484),('MSFT','2005-05-04',25.34,25.4,25.110001,25.209999,86864200,19.894701),('MSFT','2005-05-03',25.129999,25.4,25.09,25.360001,67867800,20.013076),('MSFT','2005-05-02',25.23,25.360001,24.950001,25.23,54376700,19.910484),('MSFT','2005-04-29',24.879999,25.299999,24.790001,25.299999,98641200,19.965725),('MSFT','2005-04-28',24.82,24.92,24.440001,24.450001,83623100,19.294941),('MSFT','2005-04-27',24.66,25.15,24.629999,24.99,47732800,19.721086),('MSFT','2005-04-26',24.950001,25.25,24.74,24.76,60464300,19.53958),('MSFT','2005-04-25',25.07,25.280001,24.860001,24.99,75457900,19.721086),('MSFT','2005-04-22',25.049999,25.25,24.780001,24.98,80087500,19.713194),('MSFT','2005-04-21',24.48,25.389999,24.469999,25.280001,93562300,19.949943),('MSFT','2005-04-20',24.66,24.700001,24.299999,24.32,91923500,19.19235),('MSFT','2005-04-19',24.709999,24.799999,24.450001,24.629999,65956200,19.436988),('MSFT','2005-04-18',24.450001,24.84,24.4,24.65,75766400,19.452772),('MSFT','2005-04-15',24.58,24.9,24.41,24.459999,100251600,19.302831),('MSFT','2005-04-14',25.01,25.139999,24.83,24.84,66754400,19.602713),('MSFT','2005-04-13',25.23,25.450001,24.99,25.040001,60929300,19.760545),('MSFT','2005-04-12',24.92,25.35,24.799999,25.32,67517800,19.981509),('MSFT','2005-04-11',25.030001,25.110001,24.860001,24.969999,47791800,19.705303),('MSFT','2005-04-08',25.07,25.25,24.91,24.940001,47956300,19.681629),('MSFT','2005-04-07',24.66,25.129999,24.629999,25.1,77451500,19.807894),('MSFT','2005-04-06',24.469999,24.940001,24.450001,24.67,78020200,19.468556),('MSFT','2005-04-05',24.219999,24.5,24.120001,24.469999,73549600,19.310723),('MSFT','2005-04-04',24.110001,24.26,23.940001,24.23,62196400,19.121325),('MSFT','2005-04-01',24.24,24.35,24.1,24.120001,64619600,19.034519),('MSFT','2005-03-31',24.25,24.309999,24.120001,24.17,62382300,19.073976),('MSFT','2005-03-30',24.040001,24.190001,24,24.16,59585700,19.066084),('MSFT','2005-03-29',24.139999,24.24,23.82,23.92,74231700,18.876686),('MSFT','2005-03-28',24.4,24.469999,24.18,24.200001,49802000,19.097651),('MSFT','2005-03-24',24.24,24.469999,24.200001,24.280001,78820900,19.160784),('MSFT','2005-03-23',23.99,24.389999,23.959999,24.18,79293300,19.081868),('MSFT','2005-03-22',24.190001,24.27,23.959999,23.99,102113300,18.931927),('MSFT','2005-03-21',24.35,24.360001,24.15,24.200001,71446200,19.097651),('MSFT','2005-03-18',24.530001,24.91,24.280001,24.309999,135904000,19.184458),('MSFT','2005-03-17',24.639999,24.68,24.530001,24.540001,60573200,19.365966),('MSFT','2005-03-16',24.82,24.969999,24.559999,24.629999,74841400,19.436988),('MSFT','2005-03-15',25.1,25.24,24.889999,24.91,71469400,19.657954),('MSFT','2005-03-14',25.08,25.15,24.959999,25.110001,65550500,19.815786),('MSFT','2005-03-11',25.450001,25.48,25.059999,25.09,60617900,19.800002),('MSFT','2005-03-10',25.43,25.48,25.25,25.43,59132900,20.068317),('MSFT','2005-03-09',25.389999,25.57,25.280001,25.309999,62991800,19.973617),('MSFT','2005-03-08',25.4,25.620001,25.34,25.4,52871800,20.044641),('MSFT','2005-03-07',25.17,25.790001,25.16,25.469999,80407400,20.099882),('MSFT','2005-03-04',25.209999,25.299999,25.129999,25.17,63058200,19.863135),('MSFT','2005-03-03',25.299999,25.309999,25.139999,25.17,52183600,19.863135),('MSFT','2005-03-02',25.190001,25.48,25.16,25.26,67739000,19.93416),('MSFT','2005-03-01',25.190001,25.41,25.129999,25.280001,56394800,19.949943),('MSFT','2005-02-28',25.219999,25.370001,25.129999,25.16,82728000,19.855243),('MSFT','2005-02-25',25.33,25.379999,25.15,25.25,62467700,19.926268),('MSFT','2005-02-24',25.18,25.440001,25.15,25.370001,85236300,20.020968),('MSFT','2005-02-23',25.24,25.35,25.17,25.200001,83689400,19.88681),('MSFT','2005-02-22',25.25,25.49,25.200001,25.23,96419200,19.910484),('MSFT','2005-02-18',25.639999,25.65,25.4,25.48,77091100,20.107774),('MSFT','2005-02-17',25.709999,25.860001,25.6,25.65,67024800,20.241931),('MSFT','2005-02-16',25.870001,25.93,25.67,25.790001,57506600,20.352414),('MSFT','2005-02-15',26,26.08,25.860001,25.93,76551600,20.462896),('MSFT','2005-02-14',25.93,26.120001,25.91,26.01,58694000,20.462895),('MSFT','2005-02-11',26.030001,26.120001,25.809999,25.969999,83835900,20.431425),('MSFT','2005-02-10',26.1,26.129999,26,26.059999,71796400,20.502231),('MSFT','2005-02-09',26.25,26.309999,26.040001,26.07,77874800,20.510099),('MSFT','2005-02-08',26.190001,26.34,26.16,26.24,61343700,20.643843),('MSFT','2005-02-07',26.27,26.299999,26.059999,26.16,57763400,20.580905),('MSFT','2005-02-04',26.17,26.370001,26.139999,26.32,61246500,20.706782),('MSFT','2005-02-03',26.370001,26.4,26.1,26.18,62545400,20.59664),('MSFT','2005-02-02',26.42,26.5,26.280001,26.459999,79329500,20.816924),('MSFT','2005-02-01',26.25,26.43,26.219999,26.389999,57981700,20.761853),('MSFT','2005-01-31',26.35,26.52,26.16,26.280001,71442100,20.675313),('MSFT','2005-01-28',26.540001,26.65,25.959999,26.18,110466500,20.59664),('MSFT','2005-01-27',25.950001,26.16,25.85,26.110001,93204100,20.541569),('MSFT','2005-01-26',26.07,26.17,25.9,26.01,64974500,20.462895),('MSFT','2005-01-25',25.76,26.190001,25.75,26.02,67580700,20.470763),('MSFT','2005-01-24',25.76,26,25.639999,25.67,69010900,20.195406),('MSFT','2005-01-21',25.950001,26.129999,25.639999,25.65,76501000,20.179671),('MSFT','2005-01-20',25.84,26.1,25.74,25.860001,58380100,20.344886),('MSFT','2005-01-19',26.209999,26.26,25.92,25.98,58114100,20.439293),('MSFT','2005-01-18',26.030001,26.35,25.84,26.32,69146400,20.706782),('MSFT','2005-01-14',26.4,26.450001,26.040001,26.120001,92180800,20.549436),('MSFT','2005-01-13',26.68,26.799999,26.16,26.27,89861600,20.667446),('MSFT','2005-01-12',26.77,26.85,26.620001,26.780001,72940600,21.068679),('MSFT','2005-01-11',26.690001,26.82,26.610001,26.73,64712000,21.029342),('MSFT','2005-01-10',26.6,26.860001,26.540001,26.799999,70376600,21.084413),('MSFT','2005-01-07',26.82,26.889999,26.620001,26.67,68723300,20.982138),('MSFT','2005-01-06',26.85,27.059999,26.639999,26.75,76890500,21.045077),('MSFT','2005-01-05',26.84,27.1,26.76,26.780001,72463500,21.068679),('MSFT','2005-01-04',26.870001,27.1,26.66,26.84,109442100,21.115883),('MSFT','2005-01-03',26.799999,26.950001,26.65,26.74,65002900,21.037209),('MSFT','2004-12-31',26.75,26.9,26.68,26.719999,54959500,21.021474),('MSFT','2004-12-30',26.889999,26.940001,26.75,26.76,48355400,21.052944),('MSFT','2004-12-29',26.85,27,26.82,26.9,47594900,21.163086),('MSFT','2004-12-28',26.85,27.030001,26.799999,26.950001,55075900,21.202424),('MSFT','2004-12-27',27.01,27.1,26.82,26.85,55958500,21.12375),('MSFT','2004-12-23',26.870001,27.15,26.83,27.01,65801900,21.249627),('MSFT','2004-12-22',26.84,27.15,26.780001,26.969999,63651900,21.218157),('MSFT','2004-12-21',27,27.17,26.940001,27.07,94646100,21.296831),('MSFT','2004-12-20',27.01,27.15,26.889999,26.950001,85552800,21.202424),('MSFT','2004-12-17',27,27.32,26.799999,26.959999,126184400,21.21029),('MSFT','2004-12-16',27.15,27.280001,27.01,27.16,88997500,21.367637),('MSFT','2004-12-15',27.219999,27.4,27.07,27.110001,106303900,21.328301),('MSFT','2004-12-14',27.049999,27.33,27.040001,27.23,127843200,21.422708),('MSFT','2004-12-13',27.1,27.280001,26.91,27.25,93812500,21.438443),('MSFT','2004-12-10',27.08,27.18,27.040001,27.08,70949200,21.304698),('MSFT','2004-12-09',27.129999,27.360001,26.940001,27.23,83006000,21.422708),('MSFT','2004-12-08',27.01,27.360001,26.91,27.360001,95655000,21.524984),('MSFT','2004-12-07',27.26,27.379999,27,27.07,111656000,21.296831),('MSFT','2004-12-06',27.1,27.440001,27.07,27.33,55297400,21.501381),('MSFT','2004-12-03',27.16,27.440001,27.139999,27.23,76498400,21.422708),('MSFT','2004-12-02',27.27,27.4,26.92,27.09,96088300,21.312566),('MSFT','2004-12-01',26.950001,27.280001,26.809999,27.25,99889000,21.438443),('MSFT','2004-11-30',26.75,27.01,26.700001,26.809999,75960400,21.09228),('MSFT','2004-11-29',26.639999,26.950001,26.610001,26.77,67079900,21.060812),('MSFT','2004-11-26',26.559999,26.82,26.549999,26.6,24398700,20.927067),('MSFT','2004-11-24',26.620001,26.73,26.4,26.639999,60069200,20.958536),('MSFT','2004-11-23',26.52,26.700001,26.4,26.530001,70459700,20.871996),('MSFT','2004-11-22',26.75,26.82,26.1,26.65,92410800,20.966403),('MSFT','2004-11-19',27.030001,27.07,26.84,26.860001,85808600,21.131618),('MSFT','2004-11-18',27.129999,27.17,27,27.07,63249900,21.296831),('MSFT','2004-11-17',27.25,27.35,27.059999,27.17,58830700,21.375504),('MSFT','2004-11-16',27.33,27.34,27.049999,27.120001,64522600,21.336168),('MSFT','2004-11-15',27.34,27.5,27.200001,27.389999,104468000,21.548585),('MSFT','2004-11-12',30.16,30.200001,29.799999,29.969999,162269000,21.155219),('MSFT','2004-11-11',29.889999,30.08,29.82,29.98,87358900,21.162278),('MSFT','2004-11-10',29.92,30,29.690001,29.73,84097700,20.985808),('MSFT','2004-11-09',29.43,29.889999,29.35,29.77,100401000,21.014044),('MSFT','2004-11-08',29.18,29.48,29.129999,29.280001,112802100,20.668163),('MSFT','2004-11-05',29.209999,29.360001,29.030001,29.309999,95337700,20.689339),('MSFT','2004-11-04',28.379999,29,28.379999,29,87867700,20.470516),('MSFT','2004-11-03',28.65,28.65,28.309999,28.469999,79666700,20.096399),('MSFT','2004-11-02',28.26,28.469999,28.030001,28.24,89417100,19.934047),('MSFT','2004-11-01',28.16,28.280001,27.959999,28.08,72930900,19.821107),('MSFT','2004-10-29',28.120001,28.15,27.799999,27.969999,80010100,19.743459),('MSFT','2004-10-28',28.110001,28.540001,27.9,28.01,63059600,19.771695),('MSFT','2004-10-27',27.860001,28.35,27.58,28.15,72392600,19.870518),('MSFT','2004-10-26',27.709999,27.9,27.629999,27.9,76966600,19.694048),('MSFT','2004-10-25',27.67,27.77,27.549999,27.629999,61529500,19.50346),('MSFT','2004-10-22',28.299999,28.34,27.58,27.74,101912800,19.581107),('MSFT','2004-10-21',28.809999,28.889999,28.469999,28.559999,94988500,20.159929),('MSFT','2004-10-20',28.219999,28.75,28.120001,28.700001,69078100,20.258753),('MSFT','2004-10-19',28.530001,28.59,28.17,28.18,57026500,19.891695),('MSFT','2004-10-18',28.07,28.450001,27.98,28.41,50350700,20.054047),('MSFT','2004-10-15',27.969999,28.24,27.82,27.99,49828500,19.757577),('MSFT','2004-10-14',28.040001,28.16,27.799999,27.799999,41548700,19.62346),('MSFT','2004-10-13',28.190001,28.27,27.940001,28.030001,49500700,19.785813),('MSFT','2004-10-12',27.83,28.16,27.809999,28.030001,56412900,19.785813),('MSFT','2004-10-11',28.200001,28.219999,27.93,28.059999,44691000,19.806989),('MSFT','2004-10-08',28.1,28.33,27.969999,27.99,49556600,19.757577),('MSFT','2004-10-07',28.540001,28.59,28.16,28.17,38401500,19.884636),('MSFT','2004-10-06',28.389999,28.549999,28.23,28.530001,56999600,20.138753),('MSFT','2004-10-05',28.15,28.450001,28.1,28.379999,58017700,20.03287),('MSFT','2004-10-04',28.440001,28.459999,28.07,28.120001,62016200,19.849342),('MSFT','2004-10-01',27.82,28.32,27.780001,28.25,66302800,19.941106),('MSFT','2004-09-30',27.59,27.790001,27.52,27.65,71218000,19.517578),('MSFT','2004-09-29',27.26,27.690001,27.23,27.58,61529300,19.468167),('MSFT','2004-09-28',27.209999,27.360001,27.040001,27.27,62055100,19.249344),('MSFT','2004-09-27',27.17,27.32,27.129999,27.190001,47813600,19.192874),('MSFT','2004-09-24',27.389999,27.459999,27.190001,27.290001,49859800,19.263462),('MSFT','2004-09-23',27.190001,27.389999,27.17,27.35,52155800,19.305815),('MSFT','2004-09-22',27.280001,27.74,27.07,27.120001,68409000,19.143463),('MSFT','2004-09-21',27.450001,27.530001,27.25,27.26,73874400,19.242285),('MSFT','2004-09-20',27.440001,27.65,27.33,27.51,51513600,19.418755),('MSFT','2004-09-17',27.389999,27.530001,27.26,27.51,65283000,19.418755),('MSFT','2004-09-16',27.219999,27.35,27.17,27.26,35951500,19.242285),('MSFT','2004-09-15',27.360001,27.4,27.139999,27.190001,52605700,19.192874),('MSFT','2004-09-14',27.370001,27.51,27.27,27.440001,55920000,19.369344),('MSFT','2004-09-13',27.530001,27.57,26.74,27.25,48239200,19.235226),('MSFT','2004-09-10',27.34,27.51,27.18,27.49,52664500,19.404637),('MSFT','2004-09-09',27.299999,27.469999,27.18,27.280001,56904700,19.256403),('MSFT','2004-09-08',27.299999,27.469999,27.139999,27.26,53278100,19.242285),('MSFT','2004-09-07',27.290001,27.379999,27.16,27.360001,44893400,19.312874),('MSFT','2004-09-03',27.459999,27.620001,27.1,27.110001,46174400,19.136404),('MSFT','2004-09-02',27.4,27.68,27.35,27.620001,42161700,19.496403),('MSFT','2004-09-01',27.23,27.52,27.139999,27.389999,48507500,19.334049),('MSFT','2004-08-31',27.290001,27.32,27.049999,27.299999,52106700,19.27052),('MSFT','2004-08-30',27.299999,27.389999,26.85,27.299999,36679600,19.27052),('MSFT','2004-08-27',27.5,27.65,27.450001,27.459999,33248700,19.383461),('MSFT','2004-08-26',27.459999,27.6,27.389999,27.440001,35465500,19.369344),('MSFT','2004-08-25',27.209999,27.67,27.18,27.549999,53512700,19.44699),('MSFT','2004-08-24',27.4,27.459999,27.09,27.24,40835300,19.228167),('MSFT','2004-08-23',27.27,27.33,27.120001,27.24,39572200,19.228167),('MSFT','2004-08-20',27.129999,27.370001,27.040001,27.200001,46494800,19.143463),('MSFT','2004-08-19',27.35,27.450001,27.01,27.120001,46293000,19.087159),('MSFT','2004-08-18',26.93,27.5,26.889999,27.459999,58844000,19.326451),('MSFT','2004-08-17',27.219999,27.379999,26.98,27.049999,56879700,19.037892),('MSFT','2004-08-16',27.030001,27.200001,26.959999,27.09,54347200,19.066044),('MSFT','2004-08-13',27.01,27.25,26.98,27.02,43333200,19.016778),('MSFT','2004-08-12',27.23,27.309999,26.860001,26.879999,50279700,18.918245),('MSFT','2004-08-11',27.389999,27.51,27.200001,27.41,53097300,19.291261),('MSFT','2004-08-10',27.299999,27.75,27.25,27.719999,57632700,19.50944),('MSFT','2004-08-09',27.26,27.280001,27.1,27.18,51877500,19.129387),('MSFT','2004-08-06',27.379999,27.860001,27.059999,27.139999,75628000,19.101234),('MSFT','2004-08-05',28.16,28.209999,27.52,27.530001,55591700,19.375718),('MSFT','2004-08-04',28.01,28.200001,27.99,28.059999,46217900,19.748734),('MSFT','2004-08-03',28.379999,28.42,28,28.07,53990900,19.755772),('MSFT','2004-08-02',28.27,28.549999,28.16,28.52,52267000,20.072484),('MSFT','2004-07-30',28.450001,28.809999,28.33,28.49,59552900,20.051369),('MSFT','2004-07-29',28.780001,28.799999,28.25,28.48,60148400,20.044331),('MSFT','2004-07-28',28.34,28.790001,28.280001,28.58,62718800,20.114712),('MSFT','2004-07-27',28.700001,28.76,28.129999,28.440001,72968400,20.01618),('MSFT','2004-07-26',28.360001,28.709999,28.200001,28.66,72387600,20.171016),('MSFT','2004-07-23',28.379999,28.4,28.02,28.030001,97372700,19.72762),('MSFT','2004-07-22',29.07,29.299999,28.83,29,124640700,20.41031),('MSFT','2004-07-21',29.889999,29.889999,28.809999,28.860001,201518000,20.311777),('MSFT','2004-07-20',28,28.48,27.85,28.32,89010700,19.931723),('MSFT','2004-07-19',27.620001,28.26,27.6,27.950001,60354500,19.671316),('MSFT','2004-07-16',28.18,28.200001,27.25,27.48,66406300,19.340527),('MSFT','2004-07-15',28.049999,28.200001,27.799999,27.870001,46759700,19.615012),('MSFT','2004-07-14',27.4,28.360001,27.34,28.129999,87656300,19.798),('MSFT','2004-07-13',27.91,27.950001,27.6,27.6,43274100,19.424985),('MSFT','2004-07-12',27.67,28,27.59,27.889999,45757300,19.629087),('MSFT','2004-07-09',27.780001,28,27.639999,27.860001,50249300,19.607974),('MSFT','2004-07-08',27.879999,28.15,27.549999,27.639999,59125100,19.453136),('MSFT','2004-07-07',27.67,28.32,27.549999,28.1,66255700,19.776886),('MSFT','2004-07-06',28.32,28.33,27.940001,28.02,69158900,19.720582),('MSFT','2004-07-02',28.620001,28.68,28.4,28.57,36690100,20.107674),('MSFT','2004-07-01',28.700001,28.84,28.26,28.629999,78441400,20.149902),('MSFT','2004-06-30',28.57,28.799999,28.389999,28.559999,83544400,20.100636),('MSFT','2004-06-29',28.18,28.58,28.18,28.5,55371700,20.058408),('MSFT','2004-06-28',28.6,28.75,28.17,28.280001,77024100,19.903571),('MSFT','2004-06-25',28.48,28.629999,28.25,28.57,71136500,20.107674),('MSFT','2004-06-24',28.48,28.65,28.360001,28.389999,65503800,19.980989),('MSFT','2004-06-23',28.200001,28.379999,28,28.299999,58558400,19.917646),('MSFT','2004-06-22',28.15,28.35,27.809999,28.290001,98932000,19.91061),('MSFT','2004-06-21',28.219999,28.66,28.120001,28.35,116881700,19.952837),('MSFT','2004-06-18',27.77,28.5,27.700001,28.35,134218700,19.952837),('MSFT','2004-06-17',27.309999,27.92,27.290001,27.77,105427500,19.544631),('MSFT','2004-06-16',27.34,27.5,27.15,27.32,67431100,19.227919),('MSFT','2004-06-15',26.99,27.6,26.969999,27.41,114183400,19.291261),('MSFT','2004-06-14',26.549999,26.9,26.530001,26.9,67377500,18.932321),('MSFT','2004-06-10',26.379999,26.790001,26.379999,26.77,48109200,18.840827),('MSFT','2004-06-09',26.4,26.65,26.4,26.469999,50385500,18.629686),('MSFT','2004-06-08',26.280001,26.65,26.24,26.6,58447700,18.721181),('MSFT','2004-06-07',26.02,26.43,25.969999,26.43,65218600,18.601534),('MSFT','2004-06-04',26.030001,26.24,25.940001,25.950001,48815300,18.263709),('MSFT','2004-06-03',26.049999,26.129999,25.860001,25.889999,45933100,18.221479),('MSFT','2004-06-02',26.120001,26.280001,26.01,26.129999,54020000,18.390392),('MSFT','2004-06-01',26.129999,26.27,25.870001,26.110001,48369500,18.376317),('MSFT','2004-05-28',26.139999,26.35,26.02,26.23,37393000,18.460773),('MSFT','2004-05-27',26.16,26.190001,25.92,26.190001,49071900,18.432621),('MSFT','2004-05-26',25.99,26.15,25.85,26.139999,50306900,18.39743),('MSFT','2004-05-25',25.709999,26.190001,25.6,26.1,66615000,18.369279),('MSFT','2004-05-24',26.049999,26.17,25.74,25.76,56250500,18.129985),('MSFT','2004-05-21',25.969999,26.200001,25.780001,25.889999,57809300,18.221479),('MSFT','2004-05-20',25.75,25.870001,25.59,25.73,52089900,18.108871),('MSFT','2004-05-19',26.030001,26.27,25.620001,25.620001,60052800,18.031453),('MSFT','2004-05-18',25.700001,25.969999,25.639999,25.83,58158600,18.179252),('MSFT','2004-05-17',25.469999,25.790001,25.42,25.540001,55149600,17.975149),('MSFT','2004-05-14',26,26.17,25.639999,25.860001,43775300,18.200366),('MSFT','2004-05-13',25.82,26.190001,25.790001,26.1,63861500,18.369279),('MSFT','2004-05-12',25.870001,26,25.43,25.940001,64145600,18.25667),('MSFT','2004-05-11',26.09,26.110001,25.790001,25.940001,57917200,18.25667),('MSFT','2004-05-10',25.629999,26.049999,25.620001,25.93,64621400,18.249632),('MSFT','2004-05-07',26.030001,26.379999,25.75,25.780001,68290200,18.144062),('MSFT','2004-05-06',26.16,26.34,26.030001,26.120001,62693900,18.383355),('MSFT','2004-05-05',26.32,26.6,26.25,26.299999,51841700,18.510039),('MSFT','2004-05-04',26.35,26.540001,26.02,26.33,55496400,18.531153),('MSFT','2004-05-03',26.190001,26.52,26.190001,26.35,65916200,18.54523),('MSFT','2004-04-30',26.59,26.75,25.959999,26.129999,66172200,18.390392),('MSFT','2004-04-29',26.51,26.940001,26.309999,26.48,77787300,18.636724),('MSFT','2004-04-28',27.01,27.049999,26.469999,26.559999,72842200,18.693028),('MSFT','2004-04-27',27.16,27.370001,27.129999,27.219999,80716800,19.157538),('MSFT','2004-04-26',27.450001,27.549999,27.1,27.24,89391000,19.171615),('MSFT','2004-04-23',27.4,27.719999,27.34,27.540001,258269000,19.382757),('MSFT','2004-04-22',25.51,25.99,25.469999,25.950001,99207700,18.263709),('MSFT','2004-04-21',25.360001,25.49,25.200001,25.450001,49252000,17.911807),('MSFT','2004-04-20',25.65,25.879999,25.280001,25.33,59902600,17.82735),('MSFT','2004-04-19',25.08,25.6,25.059999,25.530001,44592100,17.968111),('MSFT','2004-04-16',25.33,25.4,25.110001,25.16,51768600,17.707703),('MSFT','2004-04-15',25.530001,25.73,25.1,25.219999,73756900,17.749931),('MSFT','2004-04-14',25.389999,25.68,25.379999,25.51,61079600,17.954035),('MSFT','2004-04-13',25.68,25.77,25.41,25.450001,56971500,17.911807),('MSFT','2004-04-12',25.48,25.74,25.43,25.610001,38786800,18.024415),('MSFT','2004-04-08',25.82,25.85,25.360001,25.48,45294600,17.93292),('MSFT','2004-04-07',25.74,25.780001,25.35,25.59,63268900,18.010339),('MSFT','2004-04-06',25.77,25.9,25.66,25.799999,48992000,18.158137),('MSFT','2004-04-05',25.809999,25.98,25.73,25.950001,53800300,18.263709),('MSFT','2004-04-02',25.48,25.9,25.440001,25.85,98043800,18.193328),('MSFT','2004-04-01',24.950001,25.110001,24.85,25.08,69051900,17.651399),('MSFT','2004-03-31',25.200001,25.200001,24.870001,24.93,70533200,17.545828),('MSFT','2004-03-30',25.209999,25.33,25.030001,25.200001,59010400,17.735856),('MSFT','2004-03-29',25.25,25.4,25,25.309999,51881600,17.813273),('MSFT','2004-03-26',25.110001,25.51,25,25.030001,61584900,17.616209),('MSFT','2004-03-25',24.6,25.24,24.58,25.190001,85677900,17.728818),('MSFT','2004-03-24',24.379999,24.58,24.18,24.41,97584700,17.17985),('MSFT','2004-03-23',24.65,24.66,24.110001,24.15,91696300,16.996861),('MSFT','2004-03-22',24.48,24.84,24.01,24.5,127605200,17.243193),('MSFT','2004-03-19',24.77,24.940001,24.559999,24.629999,86281600,17.334686),('MSFT','2004-03-18',24.959999,25.030001,24.58,24.889999,123231000,17.517676),('MSFT','2004-03-17',25.25,25.459999,25.110001,25.129999,56241400,17.686588),('MSFT','2004-03-16',25.26,25.370001,25.1,25.18,65453800,17.721779),('MSFT','2004-03-15',25.299999,25.43,25.059999,25.16,68835300,17.707703),('MSFT','2004-03-12',25.379999,25.51,25.23,25.379999,64137100,17.862539),('MSFT','2004-03-11',25.18,25.780001,25.07,25.09,90536300,17.658437),('MSFT','2004-03-10',25.65,25.799999,25.35,25.370001,75155800,17.855502),('MSFT','2004-03-09',25.799999,25.969999,25.540001,25.719999,81111700,18.101833),('MSFT','2004-03-08',26.309999,26.35,25.809999,25.83,69367800,18.179252),('MSFT','2004-03-05',26.23,26.6,26.200001,26.35,59849800,18.54523),('MSFT','2004-03-04',26.33,26.42,26.209999,26.370001,44023200,18.559306),('MSFT','2004-03-03',26.35,26.549999,26.219999,26.370001,54998700,18.559306),('MSFT','2004-03-02',26.610001,26.690001,26.35,26.389999,66331000,18.573381),('MSFT','2004-03-01',26.629999,26.719999,26.5,26.700001,51912300,18.791561),('MSFT','2004-02-27',26.469999,26.620001,26.35,26.530001,58266500,18.671915),('MSFT','2004-02-26',26.59,26.65,26.41,26.5,66602700,18.6508),('MSFT','2004-02-25',26.9,26.99,26.610001,26.700001,64275700,18.791561),('MSFT','2004-02-24',26.610001,26.950001,26.549999,26.879999,55426500,18.918245),('MSFT','2004-02-23',26.73,26.76,26.48,26.610001,50256800,18.728219),('MSFT','2004-02-20',26.66,26.799999,26.5,26.57,57821900,18.700066),('MSFT','2004-02-19',26.92,26.98,26.43,26.459999,61840600,18.622647),('MSFT','2004-02-18',26.9,27.110001,26.74,26.77,50334700,18.840827),('MSFT','2004-02-17',26.719999,27.1,26.59,26.99,43477000,18.995664),('MSFT','2004-02-13',26.98,27.059999,26.5,26.59,67541100,18.714143),('MSFT','2004-02-12',27.09,27.15,26.93,26.950001,44537000,18.967512),('MSFT','2004-02-11',26.969999,27.23,26.85,27.15,51515300,19.108272),('MSFT','2004-02-10',26.870001,27.15,26.82,27.02,37790600,19.016778),('MSFT','2004-02-09',27.190001,27.23,26.85,26.9,48108500,18.932321),('MSFT','2004-02-06',27.030001,27.190001,26.93,27.08,47209600,19.059006),('MSFT','2004-02-05',27.059999,27.17,26.83,26.959999,55527500,18.974549),('MSFT','2004-02-04',27.219999,27.43,27.01,27.01,60648000,19.00974),('MSFT','2004-02-03',27.4,27.549999,27.18,27.290001,47993800,19.206806),('MSFT','2004-02-02',27.610001,27.799999,27.24,27.4,62891800,19.284223),('MSFT','2004-01-30',27.84,27.9,27.549999,27.65,40528700,19.460174),('MSFT','2004-01-29',27.809999,27.950001,27.57,27.91,63748400,19.643163),('MSFT','2004-01-28',28.299999,28.440001,27.469999,27.709999,71336000,19.502402),('MSFT','2004-01-27',28.639999,28.719999,28.219999,28.25,63196200,19.882457),('MSFT','2004-01-26',28.49,28.83,28.32,28.799999,58299600,20.269548),('MSFT','2004-01-23',28.280001,28.76,28.219999,28.48,127259100,20.044331),('MSFT','2004-01-22',28.360001,28.440001,27.940001,28.01,78425200,19.713544),('MSFT','2004-01-21',28.129999,28.299999,27.85,28.299999,53570600,19.917646),('MSFT','2004-01-20',27.98,28.200001,27.93,28.1,63068500,19.776886),('MSFT','2004-01-16',27.709999,27.879999,27.530001,27.809999,63983400,19.572783),('MSFT','2004-01-15',27.549999,27.719999,27.42,27.540001,58504100,19.382757),('MSFT','2004-01-14',27.52,27.73,27.469999,27.700001,43907000,19.495365),('MSFT','2004-01-13',27.549999,27.639999,27.26,27.43,51555900,19.305338),('MSFT','2004-01-12',27.67,27.73,27.35,27.57,55845200,19.40387),('MSFT','2004-01-09',28.030001,28.059999,27.59,27.66,67079900,19.467212),('MSFT','2004-01-08',28.389999,28.48,28,28.16,58810800,19.819114),('MSFT','2004-01-07',28.17,28.309999,28.01,28.209999,54298200,19.854304),('MSFT','2004-01-06',28.190001,28.280001,28.07,28.24,46950800,19.875419),('MSFT','2004-01-05',27.73,28.18,27.719999,28.139999,67333700,19.805038),('MSFT','2004-01-02',27.58,27.77,27.33,27.450001,44487700,19.319414),('MSFT','2003-12-31',27.42,27.549999,27.23,27.370001,42198900,19.26311),('MSFT','2003-12-30',27.41,27.549999,27.4,27.52,34406600,19.36868),('MSFT','2003-12-29',27.209999,27.530001,27.16,27.459999,40426700,19.326451),('MSFT','2003-12-26',27.049999,27.25,27,27.209999,12076900,19.1505),('MSFT','2003-12-24',27.139999,27.16,27,27.040001,19924200,19.030855),('MSFT','2003-12-23',27.17,27.34,27.01,27.15,39609000,19.108272),('MSFT','2003-12-22',27.16,27.43,26.969999,27.18,43894800,19.129387),('MSFT','2003-12-19',27.49,27.549999,27.190001,27.360001,76856400,19.256072),('MSFT','2003-12-18',27.1,27.450001,27.049999,27.4,61177800,19.284223),('MSFT','2003-12-17',27.040001,27.08,26.85,27.040001,53712300,19.030855),('MSFT','2003-12-16',26.83,27.16,26.77,27.059999,73978000,19.04493),('MSFT','2003-12-15',27.049999,27.1,26.68,26.74,88860600,18.819713),('MSFT','2003-12-12',26.690001,26.809999,26.5,26.65,69154100,18.75637),('MSFT','2003-12-11',26.59,26.77,26.280001,26.610001,79309000,18.728219),('MSFT','2003-12-10',26.450001,26.629999,26.379999,26.59,82853700,18.714143),('MSFT','2003-12-09',26.440001,26.610001,26.25,26.379999,103547100,18.566343),('MSFT','2003-12-08',26.120001,26.34,25.809999,26.24,90504000,18.467811),('MSFT','2003-12-05',25.959999,26.48,25.92,25.98,96610900,18.284822),('MSFT','2003-12-04',25.719999,26.23,25.66,26.200001,87202400,18.43966),('MSFT','2003-12-03',25.82,26.07,25.620001,25.67,93121600,18.066643),('MSFT','2003-12-02',25.950001,26.09,25.610001,25.66,85121700,18.059605),('MSFT','2003-12-01',25.9,26.209999,25.5,25.84,101914600,18.18629),('MSFT','2003-11-28',25.5,25.75,25.4,25.709999,33402600,18.094794),('MSFT','2003-11-26',25.610001,25.629999,25.32,25.450001,69758400,17.911807),('MSFT','2003-11-25',25.870001,25.950001,25.379999,25.4,85663800,17.876616),('MSFT','2003-11-24',25.33,25.809999,25.280001,25.73,99463800,18.108871),('MSFT','2003-11-21',25.33,25.379999,25.08,25.110001,70712900,17.672513),('MSFT','2003-11-20',25.17,25.629999,25.08,25.1,106845700,17.665475),('MSFT','2003-11-19',25.290001,25.540001,25.17,25.35,78853300,17.841426),('MSFT','2003-11-18',25.33,25.84,25.120001,25.15,106868300,17.700665),('MSFT','2003-11-17',25.389999,25.440001,24.84,25.15,103900200,17.700665),('MSFT','2003-11-14',25.700001,26.02,25.440001,25.5,83146400,17.946996),('MSFT','2003-11-13',25.860001,25.93,25.450001,25.690001,78949500,18.080719),('MSFT','2003-11-12',25.85,26.139999,25.6,25.98,75877300,18.284822),('MSFT','2003-11-11',26.01,26.08,25.67,25.799999,64990700,18.158137),('MSFT','2003-11-10',26.120001,26.23,26,26,54579100,18.298898),('MSFT','2003-11-07',26.379999,26.49,26.030001,26.1,57822100,18.369279),('MSFT','2003-11-06',26.26,26.299999,26,26.23,68189800,18.460773),('MSFT','2003-11-05',26.15,26.32,26,26.1,61514400,18.369279),('MSFT','2003-11-04',26.59,26.620001,26.01,26.07,84026100,18.348164),('MSFT','2003-11-03',26.35,26.75,26.290001,26.68,57772300,18.777485),('MSFT','2003-10-31',26.370001,26.440001,26.110001,26.139999,69623700,18.39743),('MSFT','2003-10-30',27.01,27.040001,25.91,26.120001,98729400,18.383355),('MSFT','2003-10-29',27.16,27.25,26.66,26.74,73551500,18.819713),('MSFT','2003-10-28',27.09,27.219999,26.879999,27.200001,71752600,19.143463),('MSFT','2003-10-27',26.91,27.1,26.82,26.91,65619100,18.93936),('MSFT','2003-10-24',27.27,27.4,26.42,26.610001,210558300,18.728219),('MSFT','2003-10-23',28.719999,29.08,28.1,28.91,67357900,20.346967),('MSFT','2003-10-22',29.030001,29.209999,28.799999,28.889999,48798500,20.332891),('MSFT','2003-10-21',29.35,29.43,29.17,29.35,44166800,20.656641),('MSFT','2003-10-20',28.950001,29.370001,28.799999,29.35,38794500,20.656641),('MSFT','2003-10-17',29.280001,29.290001,28.799999,28.93,49960000,20.361044),('MSFT','2003-10-16',28.91,29.309999,28.799999,29.23,42232500,20.572184),('MSFT','2003-10-15',29.200001,29.26,28.700001,29.07,57242100,20.459576),('MSFT','2003-10-14',28.66,28.77,28.48,28.68,34851300,20.072484),('MSFT','2003-10-13',28.98,29.1,28.5,28.780001,39320300,20.142472),('MSFT','2003-10-10',28.91,29.200001,28.67,28.91,37604700,20.233455),('MSFT','2003-10-09',29.219999,29.35,28.799999,28.940001,62653300,20.254452),('MSFT','2003-10-08',29.360001,29.360001,28.68,28.82,46989100,20.170466),('MSFT','2003-10-07',29.01,29.370001,28.92,29.139999,52356800,20.394426),('MSFT','2003-10-06',29.15,29.299999,28.91,29.190001,34047600,20.429421),('MSFT','2003-10-03',29.16,29.459999,28.93,29.08,57303000,20.352434),('MSFT','2003-10-02',28.450001,28.75,28.190001,28.5,38143600,19.946505),('MSFT','2003-10-01',28.030001,28.629999,27.809999,28.52,58375900,19.960503),('MSFT','2003-09-30',28.59,28.610001,27.75,27.799999,63333700,19.456591),('MSFT','2003-09-29',28.41,28.91,28.1,28.83,47380300,20.177465),('MSFT','2003-09-26',28.27,28.780001,28.139999,28.190001,49864700,19.729544),('MSFT','2003-09-25',28.469999,28.959999,28.219999,28.24,56224500,19.764537),('MSFT','2003-09-24',29.610001,29.700001,28.42,28.459999,66336500,19.91851),('MSFT','2003-09-23',29.120001,29.709999,28.879999,29.6,57827800,20.716371),('MSFT','2003-09-22',29.389999,30,28.809999,29.07,65678700,20.345435),('MSFT','2003-09-19',29.76,29.969999,29.52,29.959999,92433800,20.968326),('MSFT','2003-09-18',28.49,29.51,28.42,29.5,67268100,20.646383),('MSFT','2003-09-17',28.76,28.950001,28.469999,28.5,47221600,19.946505),('MSFT','2003-09-16',28.41,28.950001,28.32,28.9,52060600,20.226456),('MSFT','2003-09-15',28.370001,28.610001,28.33,28.360001,41432300,19.848523),('MSFT','2003-09-12',27.48,28.4,27.450001,28.34,55777200,19.834525),('MSFT','2003-09-11',27.66,28.110001,27.59,27.84,37813300,19.484586),('MSFT','2003-09-10',28.030001,28.18,27.48,27.549999,54763500,19.281621),('MSFT','2003-09-09',28.65,28.709999,28.309999,28.370001,44315200,19.855522),('MSFT','2003-09-08',28.389999,28.92,28.34,28.84,46105300,20.184464),('MSFT','2003-09-05',28.23,28.75,28.17,28.379999,64024500,19.862519),('MSFT','2003-09-04',28.1,28.469999,27.99,28.43,59840800,19.897514),('MSFT','2003-09-03',27.42,28.4,27.379999,28.299999,109437800,19.806529),('MSFT','2003-09-02',26.700001,27.299999,26.469999,27.26,74168900,19.078658),('MSFT','2003-08-29',26.459999,26.549999,26.35,26.52,34503000,18.560748),('MSFT','2003-08-28',26.5,26.58,26.24,26.51,46211200,18.55375),('MSFT','2003-08-27',26.51,26.58,26.299999,26.42,30633900,18.49076),('MSFT','2003-08-26',26.309999,26.67,25.959999,26.57,47546000,18.595742),('MSFT','2003-08-25',26.309999,26.540001,26.23,26.5,36132900,18.546751),('MSFT','2003-08-22',26.780001,26.950001,26.209999,26.219999,65846300,18.350784),('MSFT','2003-08-21',26.65,26.73,26.129999,26.24,63802700,18.364782),('MSFT','2003-08-20',26.299999,26.530001,26,26.450001,56739300,18.511757),('MSFT','2003-08-19',25.85,26.65,25.77,26.620001,72952900,18.630736),('MSFT','2003-08-18',25.559999,25.83,25.459999,25.700001,45817400,17.986849),('MSFT','2003-08-15',25.610001,25.66,25.43,25.540001,27607900,17.874869),('MSFT','2003-08-14',25.66,25.709999,25.52,25.629999,37338300,17.937857),('MSFT','2003-08-13',25.790001,25.889999,25.5,25.6,39636900,17.916861),('MSFT','2003-08-12',25.709999,25.77,25.450001,25.73,38208400,18.007845),('MSFT','2003-08-11',25.610001,25.99,25.540001,25.610001,36433900,17.92386),('MSFT','2003-08-08',25.879999,25.98,25.5,25.58,33241400,17.902863),('MSFT','2003-08-07',25.719999,25.809999,25.450001,25.709999,44258500,17.993847),('MSFT','2003-08-06',25.540001,26.190001,25.43,25.65,56294900,17.951855),('MSFT','2003-08-05',26.309999,26.540001,25.6,25.66,58825800,17.958853),('MSFT','2003-08-04',26.15,26.41,25.75,26.18,51825600,18.32279),('MSFT','2003-08-01',26.33,26.51,26.120001,26.17,42649700,18.315791),('MSFT','2003-07-31',26.6,26.99,26.309999,26.41,64504800,18.483762),('MSFT','2003-07-30',26.459999,26.57,26.17,26.23,41240300,18.357783),('MSFT','2003-07-29',26.879999,26.9,26.24,26.469999,62391100,18.525754),('MSFT','2003-07-28',26.940001,27,26.49,26.610001,52658300,18.623738),('MSFT','2003-07-25',26.280001,26.950001,26.07,26.889999,54173000,18.819702),('MSFT','2003-07-24',26.780001,26.92,25.98,26,53556600,18.196812),('MSFT','2003-07-23',26.42,26.65,26.139999,26.450001,49828200,18.511757),('MSFT','2003-07-22',26.280001,26.559999,26.129999,26.379999,51791000,18.462765),('MSFT','2003-07-21',26.870001,26.91,26,26.040001,48480800,18.224808),('MSFT','2003-07-18',27.110001,27.23,26.75,26.889999,63388400,18.819702),('MSFT','2003-07-17',27.139999,27.27,26.540001,26.690001,72805000,18.679728),('MSFT','2003-07-16',27.559999,27.620001,27.200001,27.52,49838900,19.260626),('MSFT','2003-07-15',27.469999,27.530001,27.1,27.27,53567600,19.085657),('MSFT','2003-07-14',27.629999,27.809999,27.049999,27.4,60464400,19.17664),('MSFT','2003-07-11',26.950001,27.450001,26.889999,27.309999,50377300,19.113651),('MSFT','2003-07-10',27.25,27.42,26.59,26.91,55350800,18.8337),('MSFT','2003-07-09',27.559999,27.700001,27.25,27.469999,62300700,19.225631),('MSFT','2003-07-08',27.26,27.799999,27.25,27.700001,61896800,19.386604),('MSFT','2003-07-07',27.02,27.549999,26.950001,27.42,88960800,19.190638),('MSFT','2003-07-03',26.690001,26.950001,26.41,26.5,39440900,18.546751),('MSFT','2003-07-02',26.5,26.93,26.450001,26.879999,94069300,18.812703),('MSFT','2003-07-01',25.59,26.200001,25.389999,26.15,60926000,18.301793),('MSFT','2003-06-30',25.940001,26.120001,25.5,25.639999,48073100,17.944856),('MSFT','2003-06-27',25.950001,26.34,25.530001,25.629999,76040300,17.937857),('MSFT','2003-06-26',25.389999,26.51,25.209999,25.75,51758100,18.021843),('MSFT','2003-06-25',25.639999,25.99,25.139999,25.26,60483500,17.678903),('MSFT','2003-06-24',25.65,26.040001,25.52,25.700001,51820300,17.986849),('MSFT','2003-06-23',26.139999,26.24,25.49,25.780001,52584500,18.042839),('MSFT','2003-06-20',26.34,26.379999,26.01,26.33,86048900,18.427771),('MSFT','2003-06-19',26.09,26.389999,26.01,26.07,63626900,18.245803),('MSFT','2003-06-18',25.98,26.43,25.709999,26.07,89957700,18.245803),('MSFT','2003-06-17',25.639999,26.139999,25.530001,25.959999,122213900,18.168816),('MSFT','2003-06-16',24.799999,25.42,24.67,25.389999,69658600,17.769886),('MSFT','2003-06-13',25.200001,25.25,24.49,24.65,55157500,17.251977),('MSFT','2003-06-12',24.969999,25.139999,24.74,24.99,66177700,17.489936),('MSFT','2003-06-11',24.67,24.959999,24.42,24.879999,75768600,17.412949),('MSFT','2003-06-10',23.940001,24.75,23.85,24.68,80655300,17.272974),('MSFT','2003-06-09',23.719999,23.98,23.6,23.75,73610000,16.622088),('MSFT','2003-06-06',24.440001,24.559999,23.65,23.67,119629400,16.566098),('MSFT','2003-06-05',24.469999,24.52,24.01,24.09,115877900,16.860046),('MSFT','2003-06-04',24.99,25.219999,24.74,24.870001,83484600,17.405951),('MSFT','2003-06-03',24.75,24.92,24.57,24.879999,61058200,17.412949),('MSFT','2003-06-02',24.98,25.030001,24.57,24.639999,66310800,17.244978),('MSFT','2003-05-30',24.73,24.91,24.51,24.610001,85096700,17.223983),('MSFT','2003-05-29',24.469999,24.67,24.23,24.4,75451300,17.077008),('MSFT','2003-05-28',24.780001,24.870001,24.299999,24.41,91467000,17.084007),('MSFT','2003-05-27',24.25,24.889999,24.219999,24.790001,68486800,17.349961),('MSFT','2003-05-23',24.200001,24.540001,24.030001,24.219999,76968000,16.95103),('MSFT','2003-05-22',24.200001,24.27,24.040001,24.16,93157100,16.909037),('MSFT','2003-05-21',24.629999,24.709999,23.889999,24.030001,108960900,16.818054),('MSFT','2003-05-20',24.860001,25,24.5,24.629999,52677600,17.237979),('MSFT','2003-05-19',25.4,25.540001,24.74,24.76,55336300,17.328964),('MSFT','2003-05-16',25.879999,26.049999,25.41,25.57,60620900,17.895864),('MSFT','2003-05-15',25.85,26.01,25.57,25.790001,45450200,18.049838),('MSFT','2003-05-14',26.08,26.18,25.540001,25.620001,45021000,17.930859),('MSFT','2003-05-13',26.040001,26.200001,25.889999,25.99,44501900,18.189813),('MSFT','2003-05-12',26.15,26.469999,26.059999,26.200001,53900800,18.336788),('MSFT','2003-05-09',25.9,26.5,25.889999,26.360001,58913600,18.448768),('MSFT','2003-05-08',25.75,26.139999,25.709999,25.74,46401400,18.014844),('MSFT','2003-05-07',26.110001,26.35,25.84,25.99,49120000,18.189813),('MSFT','2003-05-06',25.860001,26.5,25.82,26.370001,54299500,18.455767),('MSFT','2003-05-05',26.25,26.389999,25.84,25.860001,50391500,18.09883),('MSFT','2003-05-02',25.65,26.290001,25.559999,26.1,52695400,18.2668),('MSFT','2003-05-01',25.540001,25.950001,25.34,25.719999,42085800,18.000846),('MSFT','2003-04-30',25.73,25.879999,25.25,25.57,55566800,17.895864),('MSFT','2003-04-29',25.950001,26.25,25.68,25.799999,65877300,18.056836),('MSFT','2003-04-28',25.389999,25.940001,25.32,25.74,56287600,18.014844),('MSFT','2003-04-25',25.33,25.639999,25.17,25.219999,53657400,17.650907),('MSFT','2003-04-24',25.48,25.719999,25.32,25.49,51703600,17.839874),('MSFT','2003-04-23',25.75,25.99,25.469999,25.719999,55559300,18.000846),('MSFT','2003-04-22',25.059999,25.799999,25.030001,25.76,58844000,18.028842),('MSFT','2003-04-21',25.610001,25.610001,25.08,25.209999,41557800,17.643908),('MSFT','2003-04-17',24.77,25.540001,24.74,25.5,58356600,17.846873),('MSFT','2003-04-16',25.6,25.74,24.6,24.92,86178700,17.440944),('MSFT','2003-04-15',24.68,24.790001,24.1,24.6,63399000,17.216984),('MSFT','2003-04-14',24.27,24.879999,24,24.76,51599600,17.328964),('MSFT','2003-04-11',24.889999,25.18,23.950001,24.200001,71565500,16.937033),('MSFT','2003-04-10',24.709999,24.790001,24.280001,24.59,51608900,17.209985),('MSFT','2003-04-09',25.610001,25.67,24.540001,24.57,76875800,17.195987),('MSFT','2003-04-08',25.309999,25.83,25.200001,25.58,54132100,17.902863),('MSFT','2003-04-07',26.23,26.43,25.17,25.17,65627100,17.615914),('MSFT','2003-04-04',25.76,25.799999,24.93,25.09,55740600,17.559924),('MSFT','2003-04-03',25.99,26.09,25.6,25.73,57394300,18.007845),('MSFT','2003-04-02',25.1,26,25.1,25.719999,68282500,18.000846),('MSFT','2003-04-01',24.459999,24.700001,24.25,24.35,49803200,17.042015),('MSFT','2003-03-31',24.25,24.709999,24.01,24.209999,71384000,16.944031),('MSFT','2003-03-28',24.67,25.1,24.6,24.67,39584600,17.265975),('MSFT','2003-03-27',24.940001,25.26,24.59,25.040001,60043300,17.52493),('MSFT','2003-03-26',25.459999,25.620001,25.24,25.25,51673600,17.671904),('MSFT','2003-03-25',25.6,25.75,25.030001,25.49,63595100,17.839874),('MSFT','2003-03-24',25.549999,25.93,25.18,25.290001,61105200,17.6999),('MSFT','2003-03-21',26.75,26.799999,26.030001,26.57,85586800,18.595742),('MSFT','2003-03-20',26.02,26.52,25.67,26.25,71798500,18.371781),('MSFT','2003-03-19',25.98,26.43,25.74,26.32,73652100,18.420772),('MSFT','2003-03-18',25.889999,26.040001,25.5,26.040001,78108800,18.224808),('MSFT','2003-03-17',24.52,25.950001,24.33,25.93,100983800,18.147821),('MSFT','2003-03-14',24.68,24.959999,24.26,24.860001,75451400,17.398952),('MSFT','2003-03-13',23.719999,24.74,23.440001,24.67,80701300,17.265975),('MSFT','2003-03-12',22.809999,23.440001,22.549999,23.389999,72379500,16.370132),('MSFT','2003-03-11',23.059999,23.26,22.76,22.799999,53990700,15.957204),('MSFT','2003-03-10',23.309999,23.459999,22.889999,22.950001,48413600,16.062186),('MSFT','2003-03-07',22.950001,23.790001,22.9,23.559999,66167600,16.489111),('MSFT','2003-03-06',23.17,23.5,23.129999,23.27,54607600,16.286147),('MSFT','2003-03-05',23.07,23.549999,23.049999,23.440001,55415900,16.405126),('MSFT','2003-03-04',23.58,23.66,23.059999,23.07,56605700,16.146171),('MSFT','2003-03-03',24.02,24.120001,23.4,23.540001,50653500,16.475114),('MSFT','2003-02-28',23.74,24.07,23.549999,23.700001,56585400,16.587094),('MSFT','2003-02-27',23.9,24.209999,23.299999,23.58,75434300,16.503109),('MSFT','2003-02-26',24.07,24.469999,23.58,23.610001,57096000,16.524105),('MSFT','2003-02-25',23.540001,24.27,23.379999,24.190001,68113000,16.930034),('MSFT','2003-02-24',24.440001,24.5,23.84,24.07,62403700,16.846048),('MSFT','2003-02-21',24.290001,24.799999,23.700001,24.629999,56853200,17.237979),('MSFT','2003-02-20',24.77,24.870001,24.1,24.139999,50897200,16.89504),('MSFT','2003-02-19',24.82,24.879999,24.17,24.530001,46902700,17.167993),('MSFT','2003-02-18',24.620001,24.99,24.4,24.959999,57415500,17.412948),('MSFT','2003-02-14',47.25,48.5,46.77,48.299999,90446400,16.847865),('MSFT','2003-02-13',46.41,47.119999,46.130001,46.990002,73558200,16.390915),('MSFT','2003-02-12',46.549999,47.099998,46.259998,46.439999,71315200,16.199065),('MSFT','2003-02-11',47.299999,47.669998,46,46.439999,84292000,16.199065),('MSFT','2003-02-10',46.799999,47.52,46.540001,47.380001,74081400,16.526954),('MSFT','2003-02-07',47.880001,47.950001,46.41,46.580002,75208000,16.2479),('MSFT','2003-02-06',46.860001,47.619999,46.560001,47.419998,83312000,16.540905),('MSFT','2003-02-05',47.830002,48.529999,46.73,46.959999,101072000,16.38045),('MSFT','2003-02-04',47.799999,47.939999,46.880001,47.32,81854800,16.506024),('MSFT','2003-02-03',47.93,49.099998,47.459999,48.560001,80129800,16.938558),('MSFT','2003-01-31',47.450001,48.349998,47.029999,47.459999,106858400,16.554858),('MSFT','2003-01-30',50.16,50.169998,48.189999,48.240002,87877400,16.826937),('MSFT','2003-01-29',48.73,50.040001,47.93,49.91,106884000,17.40946),('MSFT','2003-01-28',49.689999,49.700001,48.560001,48.82,86151200,17.02925),('MSFT','2003-01-27',49.32,50.599998,48.41,49.169998,114838600,17.151335),('MSFT','2003-01-24',52.029999,52.049999,49.700001,49.849998,103027000,17.388531),('MSFT','2003-01-23',51.950001,52.540001,51.459999,52.279999,71374800,18.236157),('MSFT','2003-01-22',51.59,52.400002,50.91,51,86948000,17.789671),('MSFT','2003-01-21',51.869999,52.150002,51.290001,51.330002,86159200,17.904781),('MSFT','2003-01-17',52.939999,53,51.310001,51.459999,155876000,17.950127),('MSFT','2003-01-16',56.32,56.650002,55.110001,55.349998,81371000,19.307025),('MSFT','2003-01-15',57,57.32,56.189999,56.27,59622600,19.627937),('MSFT','2003-01-14',56.330002,57,56.189999,56.970001,54206400,19.872109),('MSFT','2003-01-13',56.52,56.75,55.77,56.389999,60817800,19.669795),('MSFT','2003-01-10',55.099998,56.299999,54.900002,55.919998,67730200,19.50585),('MSFT','2003-01-09',54.720001,55.919998,54.529999,55.810001,61808000,19.467482),('MSFT','2003-01-08',55.369999,55.549999,54.110001,54.240002,64566000,18.919839),('MSFT','2003-01-07',54.919998,56.009998,54.68,55.799999,80517400,19.463993),('MSFT','2003-01-06',54.02,55.23,53.799999,54.77,59456200,19.104712),('MSFT','2003-01-03',53.59,53.799999,52.880001,53.790001,55546800,18.762871),('MSFT','2003-01-02',52.299999,53.75,51.709999,53.720001,67025200,18.738454),('MSFT','2002-12-31',52.740002,52.990002,51.259998,51.700001,58208800,18.033843),('MSFT','2002-12-30',53.009998,53.240002,52.27,52.75,48019600,18.400101),('MSFT','2002-12-27',53.279999,54,52.900002,52.970001,40891600,18.476841),('MSFT','2002-12-26',54.029999,54.689999,53.169998,53.389999,37228000,18.623344),('MSFT','2002-12-24',53.540001,54.23,53.52,53.82,18386000,18.773335),('MSFT','2002-12-23',53.049999,54.279999,52.900002,54,48798400,18.836122),('MSFT','2002-12-20',53.490002,53.720001,52.950001,53.040001,98294600,18.501258),('MSFT','2002-12-19',53.25,54.75,52.880001,53.110001,82686600,18.525675),('MSFT','2002-12-18',53.84,54.400002,52.790001,53.529999,62709400,18.672178),('MSFT','2002-12-17',54.419998,54.990002,53.779999,54.360001,49549800,18.961697),('MSFT','2002-12-16',53,54.549999,52.669998,54.48,60140400,19.003554),('MSFT','2002-12-13',53.68,53.75,52.490002,52.5,65245400,18.312897),('MSFT','2002-12-12',55,55.060001,53.689999,54.169998,55242000,18.895421),('MSFT','2002-12-11',53.849998,55.009998,53.580002,54.66,69186200,19.066342),('MSFT','2002-12-10',53.560001,54.48,53.48,54.009998,63730200,18.83961),('MSFT','2002-12-09',55,55.220001,53.509998,53.529999,63862800,18.672178),('MSFT','2002-12-06',54.869999,55.740002,54.220001,55.470001,71670200,19.348884),('MSFT','2002-12-05',56.950001,57.09,55.299999,55.34,68435800,19.303537),('MSFT','2002-12-04',56.130001,57.439999,55.82,56.540001,83892000,19.722118),('MSFT','2002-12-03',57.279999,57.349998,56.41,56.709999,58457400,19.781416),('MSFT','2002-12-02',58.650002,58.959999,57.009998,57.689999,63735000,20.123257),('MSFT','2002-11-29',58.43,58.630001,57.68,57.68,28393000,20.119769),('MSFT','2002-11-27',57.599998,58.610001,57.400002,58.080002,55191800,20.259297),('MSFT','2002-11-26',57.639999,58.25,56.779999,56.900002,68650400,19.847692),('MSFT','2002-11-25',58.060001,58.639999,57.57,58.23,61583000,20.311618),('MSFT','2002-11-22',57.450001,58.299999,57.049999,58.220001,70002000,20.308131),('MSFT','2002-11-21',56.98,58,56.779999,57.84,82922200,20.17558),('MSFT','2002-11-20',55.009998,56.900002,54.93,56.619999,76435400,19.750023),('MSFT','2002-11-19',55.549999,55.799999,54.310001,54.860001,76403400,19.136105),('MSFT','2002-11-18',56.950001,57.029999,55.740002,55.849998,58086400,19.481433),('MSFT','2002-11-15',56.599998,56.919998,55.669998,56.689999,77533600,19.77444),('MSFT','2002-11-14',55.990002,57,55.869999,56.990002,78337000,19.879086),('MSFT','2002-11-13',54.240002,55.93,54.110001,55.360001,107370200,19.310514),('MSFT','2002-11-12',54.099998,55.43,53.900002,54.509998,81398600,19.014018),('MSFT','2002-11-11',55.07,55.099998,53.82,53.860001,58341200,18.787288),('MSFT','2002-11-08',56,56.549999,55.009998,55.099998,64522200,19.219821),('MSFT','2002-11-07',56.200001,56.619999,55.5,56.009998,73699600,19.537244),('MSFT','2002-11-06',56.990002,57.099998,55.529999,57.029999,115407000,19.893038),('MSFT','2002-11-05',55.779999,56.799999,55.580002,56.68,76658200,19.770952),('MSFT','2002-11-04',56.75,57.25,55.52,56.099998,139964200,19.568638),('MSFT','2002-11-01',52.43,53.240002,51.900002,53,105097800,18.487305),('MSFT','2002-10-31',53.189999,54.07,52.849998,53.470001,105973800,18.65125),('MSFT','2002-10-30',52.200001,53.389999,51.630001,53.110001,94451200,18.525675),('MSFT','2002-10-29',52.150002,52.490002,50.849998,52.07,90517200,18.162905),('MSFT','2002-10-28',53.400002,53.5,51.509998,51.950001,79906600,18.121048),('MSFT','2002-10-25',51.25,52.799999,51.16,52.68,75425800,18.375684),('MSFT','2002-10-24',53.360001,53.369999,50.900002,51.23,95833400,17.869899),('MSFT','2002-10-23',51.43,53.259998,51.43,53.200001,110866600,18.557069),('MSFT','2002-10-22',51.43,51.93,51.029999,51.669998,87159000,18.023378),('MSFT','2002-10-21',51.970001,52.990002,51.360001,52.509998,112378600,18.316384),('MSFT','2002-10-18',52.599998,53.200001,51.139999,53.150002,152817200,18.539628),('MSFT','2002-10-17',52.279999,52.5,50.049999,50.77,182602400,17.709443),('MSFT','2002-10-16',50.389999,51.259998,50.279999,50.41,95437400,17.583869),('MSFT','2002-10-15',51.259998,52.369999,50.650002,52.290001,133374200,18.239645),('MSFT','2002-10-14',48.25,49.330002,47.84,49.290001,76216200,17.193194),('MSFT','2002-10-11',47.360001,48.900002,47.009998,48.869999,108828800,17.04669),('MSFT','2002-10-10',44,46.619999,43.25,46.380001,118515000,16.178137),('MSFT','2002-10-09',44.23,45.450001,43.810001,43.990002,123142600,15.344464),('MSFT','2002-10-08',44.75,45.98,44.130001,44.990002,115667600,15.693281),('MSFT','2002-10-07',43.810001,45.060001,43.689999,44.049999,89790000,15.365392),('MSFT','2002-10-04',45.389999,45.57,43.689999,43.77,107120400,15.267724),('MSFT','2002-10-03',45.299999,46.59,44.599998,44.799999,105221400,15.627005),('MSFT','2002-10-02',46.099998,46.810001,45.16,45.610001,103488600,15.909547),('MSFT','2002-10-01',44.32,46.25,43.189999,46.23,110636600,16.125813),('MSFT','2002-09-30',44.869999,45.040001,43.110001,43.740002,115577000,15.25726),('MSFT','2002-09-27',46.040001,47.099998,45.189999,45.25,81011600,15.783973),('MSFT','2002-09-26',47.110001,47.5,45.950001,46.200001,100852200,16.115349),('MSFT','2002-09-25',46.400002,46.959999,45.049999,46.509998,107116600,16.223482),('MSFT','2002-09-24',44.830002,46.48,44.630001,45.639999,104142200,15.920011),('MSFT','2002-09-23',46.599998,46.709999,44.810001,45.23,89783800,15.776996),('MSFT','2002-09-20',47.709999,48,47.299999,47.459999,130619200,16.554858),('MSFT','2002-09-19',46.68,47.82,46.59,47.200001,77777600,16.464166),('MSFT','2002-09-18',46.720001,48.240002,46.66,47.75,83951800,16.656016),('MSFT','2002-09-17',48.669998,48.900002,47.209999,47.290001,73343400,16.49556),('MSFT','2002-09-16',47.599998,48.130001,47.049999,47.779999,50166200,16.66648),('MSFT','2002-09-13',46.900002,48.259998,46.849998,47.91,59549200,16.711826),('MSFT','2002-09-12',48.150002,48.299999,47.02,47.150002,63726800,16.446726),('MSFT','2002-09-11',50.23,51.099998,48.529999,48.580002,77443200,16.945534),('MSFT','2002-09-10',48.540001,49.82,48.349998,49.790001,83950000,17.367603),('MSFT','2002-09-09',47.25,48.950001,46.630001,48.700001,81653200,16.987392),('MSFT','2002-09-06',47.75,48.27,47.470001,47.82,69918400,16.680433),('MSFT','2002-09-05',47.5,47.52,45.880001,45.91,90438800,16.014192),('MSFT','2002-09-04',47.450001,48.599998,47.150002,48.209999,80232000,16.816471),('MSFT','2002-09-03',48.52,48.52,47,47.02,74452600,16.401379),('MSFT','2002-08-30',50.139999,50.48,49,49.080002,58138400,17.119943),('MSFT','2002-08-29',48.889999,51,48.52,50.580002,94275600,17.643169),('MSFT','2002-08-28',50.48,50.66,49.299999,49.380001,68875000,17.224588),('MSFT','2002-08-27',52.330002,52.450001,50.650002,50.84,65470200,17.73386),('MSFT','2002-08-26',52.5,52.650002,51.18,52.099998,55652400,18.173369),('MSFT','2002-08-23',52.66,52.849998,51.84,52.220001,57929200,18.215228),('MSFT','2002-08-22',52.849998,53.450001,52.599998,53.23,72517600,18.567533),('MSFT','2002-08-21',51.560001,52.380001,51.150002,52.279999,81203400,18.236157),('MSFT','2002-08-20',51.380001,51.700001,50.75,51.040001,70317600,17.803624),('MSFT','2002-08-19',50.040001,52.049999,49.849998,52,79848200,18.138488),('MSFT','2002-08-16',49.43,50.23,48.919998,50,69334000,17.440854),('MSFT','2002-08-15',49.959999,50.740002,48.75,49.77,98745600,17.360626),('MSFT','2002-08-14',47.25,49.73,47.209999,49.709999,96706000,17.339697),('MSFT','2002-08-13',47.990002,49.700001,46.919998,47.060001,100122800,16.415332),('MSFT','2002-08-12',47.610001,48.75,47.599998,48.470001,56866600,16.907164),('MSFT','2002-08-09',48.150002,49.150002,47.66,48.119999,69049400,16.785078),('MSFT','2002-08-08',47.110001,49,46.41,48.91,88748000,17.060643),('MSFT','2002-08-07',47,47.299999,45.16,47.09,86349400,16.425796),('MSFT','2002-08-06',44.900002,47.25,44.84,45.669998,88715800,15.930475),('MSFT','2002-08-05',44.290001,45.169998,43.810001,43.990002,78941600,15.344464),('MSFT','2002-08-02',45.509998,45.849998,43.799999,44.41,85947600,15.490966),('MSFT','2002-08-01',47.580002,48.09,45.5,45.75,92002800,15.958381),('MSFT','2002-07-31',47.610001,48,46.360001,47.98,93875600,16.736243),('MSFT','2002-07-30',47.549999,48.830002,47.330002,48.099998,122690600,16.778101),('MSFT','2002-07-29',46.849998,48.299999,46.549999,48.25,112148600,16.830424),('MSFT','2002-07-26',43.740002,45.41,43.68,45.349998,123538000,15.818854),('MSFT','2002-07-25',45.450001,45.709999,42.439999,42.830002,163411400,14.939836),('MSFT','2002-07-24',41.75,46.360001,41.41,46.23,202307800,16.125813),('MSFT','2002-07-23',46.490002,46.799999,42.970001,43.009998,168061600,15.002622),('MSFT','2002-07-22',48.950001,49.990002,45.900002,47.509998,180069800,16.572299),('MSFT','2002-07-19',49.869999,50.889999,48.810001,49.560001,112543400,17.287375),('MSFT','2002-07-18',52.060001,52.740002,50.66,51.110001,91053600,17.828041),('MSFT','2002-07-17',52.52,53.299999,51.169998,52,98034800,18.138488),('MSFT','2002-07-16',51.310001,52.799999,50.639999,51.25,97154600,17.876875),('MSFT','2002-07-15',51.389999,51.860001,48,51.799999,136965600,18.068724),('MSFT','2002-07-12',53.369999,53.73,51.48,51.860001,95733800,18.089654),('MSFT','2002-07-11',52.040001,53.07,51.25,52.91,129550600,18.455912),('MSFT','2002-07-10',53.689999,54.200001,52.130001,52.240002,90673400,18.222205),('MSFT','2002-07-09',53.310001,54.73,52.970001,53.209999,85277200,18.560557),('MSFT','2002-07-08',54.41,54.93,52.580002,52.919998,63199400,18.459399),('MSFT','2002-07-05',53.09,54.900002,53.049999,54.849998,35673600,19.132616),('MSFT','2002-07-03',51.240002,52.52,50.450001,51.84,80936600,18.082677),('MSFT','2002-07-02',52.380001,52.919998,51.330002,51.439999,82814200,17.94315),('MSFT','2002-07-01',54.119999,54.389999,52.580002,52.66,66473800,18.368707),('MSFT','2002-06-28',54.549999,55.790001,54,54.700001,89555600,19.080295),('MSFT','2002-06-27',54.599998,54.939999,52.860001,54.919998,95812400,19.157033),('MSFT','2002-06-26',51.049999,54.389999,51.049999,54.130001,112131400,18.881469),('MSFT','2002-06-25',54.700001,55,52.799999,52.950001,84025200,18.469865),('MSFT','2002-06-24',52.09,54.639999,51.849998,54.16,104523200,18.891933),('MSFT','2002-06-21',53.400002,54.549999,52.279999,52.279999,116820000,18.236157),('MSFT','2002-06-20',54.369999,55.099998,53.900002,54.099998,86401200,18.871004),('MSFT','2002-06-19',55.470001,55.939999,54.32,54.360001,81247000,18.961697),('MSFT','2002-06-18',55.529999,56.290001,55.349998,55.990002,77518400,19.530269),('MSFT','2002-06-17',55.66,56.439999,55.369999,55.68,94486600,19.422135),('MSFT','2002-06-14',53.150002,55.549999,53,55.25,109433600,19.272144),('MSFT','2002-06-13',54.84,55.48,54.200001,54.220001,79771600,18.912863),('MSFT','2002-06-12',52.580002,55.779999,52.5,55.540001,136198600,19.373301),('MSFT','2002-06-11',53.240002,54.18,52.419998,52.57,74368200,18.337314),('MSFT','2002-06-10',51.650002,53.299999,51.459999,52.82,71825400,18.424518),('MSFT','2002-06-07',49.889999,52.599998,49.860001,51.98,97834400,18.131512),('MSFT','2002-06-06',51.5,52.139999,50,51.900002,78703400,18.103607),('MSFT','2002-06-05',50.43,51.75,50.330002,51.66,66969400,18.01989),('MSFT','2002-06-04',49.5,51.23,49.240002,49.98,88008400,17.433878),('MSFT','2002-06-03',50.990002,51.639999,49.169998,49.419998,88439000,17.238539),('MSFT','2002-05-31',52.900002,53.419998,50.880001,50.91,66468000,17.758278),('MSFT','2002-05-30',51.639999,53.360001,51.43,52.639999,63213000,18.361731),('MSFT','2002-05-29',51.650002,52.720001,51.549999,52.049999,45393200,18.155929),('MSFT','2002-05-28',53.59,53.689999,51.75,52.32,49602000,18.25011),('MSFT','2002-05-24',54.139999,54.52,53.040001,53.259998,35982000,18.577997),('MSFT','2002-05-23',53.700001,54.84,53.009998,54.82,51412800,19.122152),('MSFT','2002-05-22',51.869999,53.720001,51.849998,53.689999,54169400,18.727989),('MSFT','2002-05-21',53.950001,54.599998,52.130001,52.189999,63120000,18.204763),('MSFT','2002-05-20',55.5,55.549999,53.5,54.009998,52115800,18.83961),('MSFT','2002-05-17',56.209999,56.400002,55.27,56.029999,54646200,19.544221),('MSFT','2002-05-16',54.709999,56.029999,54.650002,55.740002,53406400,19.443065),('MSFT','2002-05-15',54.490002,56.439999,53.860001,54.75,70412000,19.097735),('MSFT','2002-05-14',54.400002,55.099998,53.98,54.880001,64832400,19.143082),('MSFT','2002-05-13',50.450001,52.91,49.75,52.689999,64819000,18.379171),('MSFT','2002-05-10',52.529999,52.669998,49.990002,50.049999,64408800,17.458295),('MSFT','2002-05-09',54.400002,55,51.900002,52.119999,83288200,18.180346),('MSFT','2002-05-08',51.27,54.970001,51.220001,54.970001,101242000,19.174475),('MSFT','2002-05-07',49.18,50.290001,48.349998,49.470001,88385400,17.255981),('MSFT','2002-05-06',49.439999,50.540001,48.369999,48.619999,66299400,16.959486),('MSFT','2002-05-03',51.259998,51.68,49.509998,49.560001,71628000,17.287375),('MSFT','2002-05-02',52.639999,54.07,51.150002,51.209999,79009200,17.862922),('MSFT','2002-05-01',52.16,53.189999,50.66,52.75,76413000,18.400101),('MSFT','2002-04-30',52.099998,53.299999,51.919998,52.259998,77384000,18.22918),('MSFT','2002-04-29',51.470001,52.91,51.439999,52.240002,70246000,18.222205),('MSFT','2002-04-26',54.07,54.450001,51.459999,51.5,62776600,17.96408),('MSFT','2002-04-25',52.900002,54.450001,52.880001,53.73,57290400,18.741942),('MSFT','2002-04-24',53.849998,54.43,53,53.02,61220400,18.494282),('MSFT','2002-04-23',55.700001,55.82,53.299999,53.990002,68281400,18.832635),('MSFT','2002-04-22',56.52,56.700001,55,55.59,51465200,19.390742),('MSFT','2002-04-19',57.439999,57.98,56.860001,57.200001,104268600,19.952337),('MSFT','2002-04-18',56.790001,57.310001,52.68,56.369999,74794800,19.662818),('MSFT','2002-04-17',57.950001,58.279999,56.419998,56.630001,55158600,19.753512),('MSFT','2002-04-16',56.400002,58.099998,56.360001,57.810001,51921600,20.165116),('MSFT','2002-04-15',56,56.75,55.400002,55.689999,47388800,19.425623),('MSFT','2002-04-12',55.150002,56.259998,54.860001,55.93,52297600,19.509339),('MSFT','2002-04-11',55.889999,56.450001,54.5,54.790001,58165800,19.111688),('MSFT','2002-04-10',55.119999,57.110001,55.060001,56.299999,75636400,19.638401),('MSFT','2002-04-09',57.330002,57.43,54.799999,54.869999,63413000,19.139593),('MSFT','2002-04-08',54.299999,57.310001,54.259998,57.220001,73389600,19.959314),('MSFT','2002-04-05',56.889999,57.299999,55.84,55.869999,50166000,19.48841),('MSFT','2002-04-04',55.98,56.970001,55.419998,56.450001,61763800,19.690724),('MSFT','2002-04-03',57.439999,57.610001,55.5,56.330002,76931400,19.648867),('MSFT','2002-04-02',58.900002,59.09,57.110001,57.279999,76509400,19.980242),('MSFT','2002-04-01',59.830002,60.400002,59.200001,60.380001,47010000,21.061576),('MSFT','2002-03-28',59.950001,60.650002,59.66,60.310001,43901200,21.037159),('MSFT','2002-03-27',58.799999,59.880001,58.59,59.439999,47318400,20.733687),('MSFT','2002-03-26',59.099998,60.919998,58.310001,59.080002,69357200,20.608114),('MSFT','2002-03-25',60.48,60.779999,59.150002,59.23,47752400,20.660436),('MSFT','2002-03-22',61.049999,61.139999,60.220001,60.450001,41341400,21.085993),('MSFT','2002-03-21',60.209999,61.59,59.830002,61.360001,46123400,21.403416),('MSFT','2002-03-20',61.400002,62.02,60.099998,60.099998,55235200,20.963906),('MSFT','2002-03-19',62.18,63,61.5,62.23,36376400,21.706887),('MSFT','2002-03-18',62.740002,62.990002,61.200001,62.139999,52296800,21.675493),('MSFT','2002-03-15',61,62.509998,60.970001,62.490002,69086800,21.79758),('MSFT','2002-03-14',62.139999,62.240002,61.049999,61.220001,51819600,21.354582),('MSFT','2002-03-13',62.080002,63.02,61.950001,62.099998,44387400,21.66154),('MSFT','2002-03-12',62.52,62.799999,61.669998,62.540001,66407200,21.815021),('MSFT','2002-03-11',63.509998,65,63,64.339996,43718200,22.44289),('MSFT','2002-03-08',63.630001,64.699997,63.169998,63.950001,57701800,22.306853),('MSFT','2002-03-07',63.669998,63.880001,61.860001,62.720001,58079200,21.877808),('MSFT','2002-03-06',62.91,63.700001,62.189999,63.630001,49835400,22.195231),('MSFT','2002-03-05',63,63.880001,62.34,63.080002,55926400,22.003382),('MSFT','2002-03-04',61.240002,63.5,60.869999,63.299999,74464200,22.080121),('MSFT','2002-03-01',59.049999,61.419998,58.849998,61.369999,62115600,21.406904),('MSFT','2002-02-28',58.779999,59.700001,58.139999,58.34,68068000,20.349989),('MSFT','2002-02-27',59.07,60.150002,57.990002,58.389999,65750000,20.367429),('MSFT','2002-02-26',59.099998,60,57.900002,58.549999,63276200,20.42324),('MSFT','2002-02-25',57.939999,59.889999,57.889999,59.080002,51832200,20.608114),('MSFT','2002-02-22',58.049999,58.75,57.150002,57.990002,71347800,20.227903),('MSFT','2002-02-21',59.720001,60.27,58.009998,58.049999,59398400,20.248831),('MSFT','2002-02-20',59.400002,60.360001,58.799999,59.900002,50492000,20.894144),('MSFT','2002-02-19',59.91,60.139999,58.599998,58.93,52262600,20.555791),('MSFT','2002-02-15',61.700001,62.060001,60.200001,60.23,50179800,21.009253),('MSFT','2002-02-14',62,62.990002,61.32,61.68,57267000,21.515038),('MSFT','2002-02-13',60.259998,61.880001,59.950001,61.82,54168600,21.563872),('MSFT','2002-02-12',60.490002,60.849998,60.02,60.139999,44973800,20.977859),('MSFT','2002-02-11',60.009998,61.240002,59.59,61.130001,50899600,21.323188),('MSFT','2002-02-08',60.119999,60.66,58.830002,60.650002,61283000,21.155756),('MSFT','2002-02-07',60.299999,61.610001,59.75,59.799999,63314000,20.859261),('MSFT','2002-02-06',61.610001,61.889999,60.25,60.400002,66103000,21.068552),('MSFT','2002-02-05',60.799999,62.23,60.5,61.150002,66772600,21.330165),('MSFT','2002-02-04',62.400002,62.689999,60.75,61.119999,70308400,21.3197),('MSFT','2002-02-01',64.150002,64.5,62.470001,62.66,63462200,21.856878),('MSFT','2002-01-31',63.060001,63.810001,62.119999,63.709999,69566200,22.223136),('MSFT','2002-01-30',62.450001,62.900002,61.330002,62.849998,66100000,21.923153),('MSFT','2002-01-29',63.900002,64.5,61.990002,62.32,58666000,21.73828),('MSFT','2002-01-28',64.230003,64.400002,62.91,63.82,41622000,22.261506),('MSFT','2002-01-25',64.190002,64.849998,63.509998,63.799999,48981200,22.254529),('MSFT','2002-01-24',64.099998,65.18,63.799999,64.599998,83886000,22.533583),('MSFT','2002-01-23',64.050003,64.709999,63.240002,63.740002,80403000,22.233601),('MSFT','2002-01-22',66.610001,66.629997,64.25,64.459999,76837200,22.484749),('MSFT','2002-01-18',67.099998,67.849998,65.419998,66.099998,107140400,23.056808),('MSFT','2002-01-17',68.529999,70,68.400002,69.860001,78958000,24.368361),('MSFT','2002-01-16',68.849998,69.839996,67.849998,67.870003,61955400,23.674216),('MSFT','2002-01-15',68.660004,69.620003,68.5,69.550003,60717400,24.260229),('MSFT','2002-01-14',68.300003,69.040001,67.739998,68.470001,50997800,23.883506),('MSFT','2002-01-11',69.519997,70.32,68.099998,68.610001,72993200,23.93234),('MSFT','2002-01-10',68.480003,69.800003,68.129997,69.279999,50296600,24.166047),('MSFT','2002-01-09',69.720001,70.620003,68.550003,68.709999,76304000,23.967221),('MSFT','2002-01-08',68.690002,69.860001,68,69.379997,47736400,24.200928),('MSFT','2002-01-07',69.75,70.019997,68.349998,68.559998,58508800,23.914898),('MSFT','2002-01-04',69.25,69.910004,68.669998,68.900002,52731400,24.033497),('MSFT','2002-01-03',67.110001,69.25,67.089996,69.230003,67590800,24.148608),('MSFT','2002-01-02',66.650002,67.110001,65.510002,67.040001,48124000,23.384697),('MSFT','2001-12-31',67.839996,68.480003,66.25,66.25,43006200,23.109132),('MSFT','2001-12-28',68.230003,68.849998,67.699997,67.870003,28787200,23.674216),('MSFT','2001-12-27',67.980003,68.709999,67.260002,67.849998,32406600,23.667238),('MSFT','2001-12-26',67.419998,69.07,67.389999,67.68,29328000,23.60794),('MSFT','2001-12-24',67.720001,68.029999,67.199997,67.269997,11701600,23.464924),('MSFT','2001-12-21',68.010002,68.019997,67,67.540001,84307600,23.559106),('MSFT','2001-12-20',69.150002,69.25,66.620003,66.760002,78585000,23.287029),('MSFT','2001-12-19',68.620003,69.889999,68.449997,69.489998,56996200,24.239298),('MSFT','2001-12-18',68.919998,69.400002,68.599998,69.269997,47255200,24.162558),('MSFT','2001-12-17',67.169998,69.110001,67.160004,68.980003,57079800,24.061403),('MSFT','2001-12-14',66.019997,67.949997,65.93,67.440002,43000600,23.524225),('MSFT','2001-12-13',67.129997,68.239998,66.07,66.269997,53227800,23.116107),('MSFT','2001-12-12',67.160004,67.980003,66.25,67.949997,47884200,23.70212),('MSFT','2001-12-11',67.660004,68.129997,67.07,67.32,54334000,23.482366),('MSFT','2001-12-10',67.519997,68.449997,66.860001,67.059998,38367400,23.391673),('MSFT','2001-12-07',68.25,68.839996,66.550003,67.830002,42334800,23.660263),('MSFT','2001-12-06',67.980003,69,67.550003,68.650002,56026200,23.946293),('MSFT','2001-12-05',66.489998,68.169998,65.199997,68.099998,74243000,23.754443),('MSFT','2001-12-04',65,66.080002,64.099998,66,51005800,23.021927),('MSFT','2001-12-03',63.830002,65.230003,63.799999,64.769997,47211800,22.592881),('MSFT','2001-11-30',64.660004,65.080002,63.93,64.209999,48234200,22.397544),('MSFT','2001-11-29',63.119999,64.900002,62.950001,64.839996,54034400,22.617298),('MSFT','2001-11-28',63.169998,64.120003,62.73,62.799999,54536600,21.905712),('MSFT','2001-11-27',64.790001,65.07,62.75,63.740002,90819000,22.233601),('MSFT','2001-11-26',64.989998,65.709999,64.400002,65.139999,41983600,22.721944),('MSFT','2001-11-23',64.379997,64.809998,63.619999,64.709999,15754600,22.571953),('MSFT','2001-11-21',64.360001,64.599998,63.48,64.050003,50785200,22.341735),('MSFT','2001-11-20',66.449997,67.800003,65.029999,65.400002,65921800,22.812638),('MSFT','2001-11-19',66.25,66.970001,65.699997,66.540001,56005000,23.210289),('MSFT','2001-11-16',66.360001,66.610001,64.949997,65.75,59249000,22.934723),('MSFT','2001-11-15',66.099998,67.050003,65.449997,66.120003,77922000,23.063786),('MSFT','2001-11-14',68.230003,68.339996,65.790001,65.949997,88625600,23.004485),('MSFT','2001-11-13',66.800003,67.949997,66.599998,67.900002,60159600,23.68468),('MSFT','2001-11-12',64.699997,66.440002,63.650002,65.790001,57752800,22.948676),('MSFT','2001-11-09',64.339996,65.650002,63.91,65.209999,48013600,22.746361),('MSFT','2001-11-08',64.459999,66.059998,63.66,64.419998,74227800,22.470796),('MSFT','2001-11-07',64.220001,65.050003,64.029999,64.25,58899000,22.411497),('MSFT','2001-11-06',62.700001,64.940002,62.16,64.779999,68612000,22.59637),('MSFT','2001-11-05',61.860001,64.029999,61.75,63.27,66401600,22.069657),('MSFT','2001-11-02',61.93,63.02,60.509998,61.400002,83360000,21.417369),('MSFT','2001-11-01',60.080002,62.25,59.599998,61.84,109671200,21.570848),('MSFT','2001-10-31',59.299999,60.73,58.099998,58.150002,64700000,20.283714),('MSFT','2001-10-30',58.919998,59.540001,58.189999,58.880001,57395600,20.53835),('MSFT','2001-10-29',62.099998,62.200001,59.540001,59.639999,55129400,20.80345),('MSFT','2001-10-26',62.32,63.630001,62.080002,62.200001,64509400,21.696423),('MSFT','2001-10-25',60.610001,62.599998,59.57,62.560001,75318200,21.821997),('MSFT','2001-10-24',60.5,61.619999,59.619999,61.32,79141400,21.389463),('MSFT','2001-10-23',60.470001,61.439999,59.400002,60.43,80325000,21.079016),('MSFT','2001-10-22',57.900002,60.18,57.470001,60.16,72323600,20.984835),('MSFT','2001-10-19',57.400002,58.009998,55.630001,57.900002,91219600,20.196509),('MSFT','2001-10-18',56.34,57.580002,55.5,56.75,78348000,19.795369),('MSFT','2001-10-17',59.119999,59.299999,55.98,56.029999,73710600,19.544221),('MSFT','2001-10-16',57.869999,58.91,57.209999,58.450001,66169000,20.388359),('MSFT','2001-10-15',55.900002,58.5,55.849998,58.060001,68437000,20.25232),('MSFT','2001-10-12',55.700001,56.639999,54.549999,56.380001,63307000,19.666307),('MSFT','2001-10-11',55.759998,56.84,54.59,56.32,83742600,19.645378),('MSFT','2001-10-10',53.599998,55.75,53,55.509998,86349200,19.362836),('MSFT','2001-10-09',57.5,57.57,54.189999,54.560001,99477600,19.03146),('MSFT','2001-10-08',56.799999,58.650002,56.740002,58.040001,60605800,20.245344),('MSFT','2001-10-05',56.16,58,54.939999,57.720001,80844400,20.133722),('MSFT','2001-10-04',56.919998,58.400002,56.209999,56.439999,101778000,19.687236),('MSFT','2001-10-03',52.48,56.93,52.400002,56.23,97199200,19.613984),('MSFT','2001-10-02',51.630001,53.549999,51.560001,53.049999,80860800,18.504746),('MSFT','2001-10-01',50.939999,52.5,50.41,51.790001,69999600,18.065237),('MSFT','2001-09-28',49.619999,51.59,48.98,51.169998,116641200,17.848969),('MSFT','2001-09-27',50.099998,50.68,48,49.959999,81191200,17.426901),('MSFT','2001-09-26',51.509998,51.799999,49.549999,50.27,58524400,17.535035),('MSFT','2001-09-25',52.27,53,50.16,51.299999,84940600,17.894316),('MSFT','2001-09-24',50.650002,52.450001,49.869999,52.009998,85580200,18.141976),('MSFT','2001-09-21',47.919998,50.599998,47.5,49.709999,184976600,17.339697),('MSFT','2001-09-20',52.349998,52.610001,50.669998,50.759998,117983200,17.705954),('MSFT','2001-09-19',54.459999,54.700001,50.599998,53.869999,126950200,18.790776),('MSFT','2001-09-18',53.41,55,53.169998,54.32,83182600,18.947744),('MSFT','2001-09-17',54.02,55.099998,52.799999,52.91,127502000,18.455912),('MSFT','2001-09-10',54.919998,57.950001,54.700001,57.580002,84471800,20.084888),('MSFT','2001-09-07',56.110001,57.360001,55.310001,55.400002,89863800,19.324467),('MSFT','2001-09-06',56.560001,58.389999,55.900002,56.02,112356800,19.540733),('MSFT','2001-09-05',56.18,58.389999,55.389999,57.740002,89470600,20.140699),('MSFT','2001-09-04',57.189999,59.080002,56.07,56.099998,67189200,19.568638),('MSFT','2001-08-31',56.849998,58.060001,56.299999,57.049999,57900800,19.900014),('MSFT','2001-08-30',59.040001,59.66,56.52,56.939999,97632000,19.861644),('MSFT','2001-08-29',61.049999,61.299999,59.540001,60.25,48170000,21.016229),('MSFT','2001-08-28',62.34,62.950001,60.580002,60.740002,47422800,21.18715),('MSFT','2001-08-27',61.900002,63.360001,61.57,62.310001,44562800,21.734793),('MSFT','2001-08-24',59.599998,62.279999,59.23,62.049999,63399000,21.6441),('MSFT','2001-08-23',60.669998,61.529999,59,59.119999,51813200,20.622065),('MSFT','2001-08-22',61.130001,61.150002,59.080002,60.66,78107200,21.159244),('MSFT','2001-08-21',62.700001,63.200001,60.709999,60.779999,47111800,21.201102),('MSFT','2001-08-20',61.66,62.75,61.099998,62.700001,48371200,21.870831),('MSFT','2001-08-17',63.779999,64.129997,61.5,61.880001,52234200,21.584801),('MSFT','2001-08-16',62.84,64.709999,62.700001,64.620003,43905600,22.540561),('MSFT','2001-08-15',64.709999,65.050003,63.200001,63.200001,39503000,22.04524),('MSFT','2001-08-14',65.75,66.089996,64.449997,64.690002,36481200,22.564978),('MSFT','2001-08-13',65.239998,65.989998,64.75,65.830002,32675400,22.962629),('MSFT','2001-08-10',64.769997,65.860001,62.900002,65.519997,51756400,22.854494),('MSFT','2001-08-09',64.980003,65.550003,64.300003,65.010002,45536200,22.676599),('MSFT','2001-08-08',66.510002,67.239998,64.489998,64.860001,54996400,22.624276),('MSFT','2001-08-07',66.040001,67.050003,65.989998,66.349998,31347800,23.144013),('MSFT','2001-08-06',66.529999,67.120003,65.68,66.129997,27831600,23.067273),('MSFT','2001-08-03',67.300003,67.360001,66,66.889999,43260400,23.332374),('MSFT','2001-08-02',67.209999,67.540001,66.260002,67.449997,54198400,23.527711),('MSFT','2001-08-01',66.800003,66.809998,65.760002,66.470001,55679000,23.185872),('MSFT','2001-07-31',66.010002,67.389999,65.849998,66.190002,59031600,23.088203),('MSFT','2001-07-30',65.650002,66.879997,65.540001,65.800003,42196400,22.952165),('MSFT','2001-07-27',66.050003,66.25,65.050003,65.470001,65396000,22.837055),('MSFT','2001-07-26',67.120003,67.32,65.5,66.589996,77974000,23.227728),('MSFT','2001-07-25',66.260002,67.519997,65.610001,67.480003,74065400,23.538178),('MSFT','2001-07-24',67,67.989998,65.699997,66.32,67530200,23.133549),('MSFT','2001-07-23',69.239998,69.239998,66.349998,67.089996,79999400,23.402137),('MSFT','2001-07-20',68.029999,69.400002,67.940002,69.18,124203600,24.131166),('MSFT','2001-07-19',71.220001,73,71.220001,72.57,76549400,25.313655),('MSFT','2001-07-18',70.599998,71.5,69.870003,70.57,57590800,24.616021),('MSFT','2001-07-17',70.660004,72.010002,70.139999,71.82,63241000,25.052043),('MSFT','2001-07-16',71.449997,72.160004,70.150002,71.18,55990800,24.8288),('MSFT','2001-07-13',71.400002,72,70.940002,71.339996,58934600,24.884609),('MSFT','2001-07-12',70.699997,72.050003,70.330002,71.599998,128078000,24.975302),('MSFT','2001-07-11',64.209999,66.75,64.199997,66.5,73822600,23.196336),('MSFT','2001-07-10',65.900002,66.25,64.349998,64.480003,66562600,22.491727),('MSFT','2001-07-09',66.199997,66.910004,65.040001,65.690002,66476600,22.913795),('MSFT','2001-07-06',68.300003,68.400002,65.669998,66.059998,67467800,23.042855),('MSFT','2001-07-05',70.220001,70.720001,68.440002,68.510002,49242600,23.897459),('MSFT','2001-07-03',70.300003,70.800003,69.93,70.470001,28037400,24.58114),('MSFT','2001-07-02',72.050003,73.150002,70.150002,70.599998,72810200,24.626485),('MSFT','2001-06-29',72.599998,73.410004,71.400002,73,94283800,25.463647),('MSFT','2001-06-28',71.550003,76.150002,70.529999,72.739998,128975600,25.372954),('MSFT','2001-06-27',69.860001,71.529999,69.360001,71.139999,69199800,24.814847),('MSFT','2001-06-26',67.82,70.209999,67.699997,70.139999,63077000,24.46603),('MSFT','2001-06-25',69.099998,69.809998,67.769997,68.849998,49215600,24.016055),('MSFT','2001-06-22',70,70.610001,68.580002,68.830002,51092000,24.00908),('MSFT','2001-06-21',69.150002,70.550003,68.919998,69.839996,69603800,24.361384),('MSFT','2001-06-20',67.139999,69.589996,67.099998,69.410004,64108400,24.211395),('MSFT','2001-06-19',68.209999,68.849998,66.849998,67.32,63457400,23.482366),('MSFT','2001-06-18',67.949997,67.959999,66.010002,66.879997,56846800,23.328885),('MSFT','2001-06-15',67.510002,68.300003,66.400002,68.019997,108354400,23.726537),('MSFT','2001-06-14',70.220001,70.550003,68.400002,68.900002,71972400,24.033497),('MSFT','2001-06-13',72.050003,72.300003,70.639999,70.690002,55302400,24.65788),('MSFT','2001-06-12',71.019997,72.410004,70.809998,72.080002,66714600,25.142736),('MSFT','2001-06-11',72.849998,72.849998,71.510002,72.120003,47345600,25.156689),('MSFT','2001-06-08',73.699997,73.75,72.050003,73.190002,51867000,25.529923),('MSFT','2001-06-07',72.120003,73.730003,72.080002,73.68,66960000,25.700843),('MSFT','2001-06-06',72.889999,73.480003,71.550003,72.360001,80022800,25.240404),('MSFT','2001-06-05',70.760002,73.080002,70.5,72.599998,89454200,25.324119),('MSFT','2001-06-04',70.550003,71.019997,69.800003,70.779999,43736600,24.689273),('MSFT','2001-06-01',69.599998,70.699997,68.699997,70.339996,57587600,24.535792),('MSFT','2001-05-31',69.489998,70.379997,68.400002,69.18,70682600,24.131166),('MSFT','2001-05-30',69.559998,70.580002,68.650002,69.190002,86501800,24.134655),('MSFT','2001-05-29',70.800003,71.75,70.050003,70.339996,71210800,24.535792),('MSFT','2001-05-25',71.660004,71.900002,70.360001,70.910004,52747600,24.73462),('MSFT','2001-05-24',69.940002,71.779999,69.269997,71.720001,80781600,25.017161),('MSFT','2001-05-23',70.389999,71.599998,69.510002,69.699997,93637400,24.312549),('MSFT','2001-05-22',69.449997,70.349998,69.18,70.309998,83455600,24.525328),('MSFT','2001-05-21',68.050003,69.989998,67.75,68.790001,103491600,23.995127),('MSFT','2001-05-18',67.690002,69.199997,67.25,68.089996,90605400,23.750954),('MSFT','2001-05-17',69.099998,70.139999,67.550003,68.169998,106984800,23.77886),('MSFT','2001-05-16',67.699997,69.879997,67.330002,69.160004,91893800,24.124191),('MSFT','2001-05-15',68.739998,69.300003,68,68.269997,61385600,23.813741),('MSFT','2001-05-14',69.129997,69.199997,68.300003,68.720001,44968000,23.97071),('MSFT','2001-05-11',69.959999,70,68.650002,69.400002,51128800,24.207906),('MSFT','2001-05-10',71.129997,71.239998,69.959999,70,64334600,24.417196),('MSFT','2001-05-09',71.239998,71.300003,69.860001,70.400002,76676600,24.556723),('MSFT','2001-05-08',71.75,72.099998,70.75,72.059998,75084000,25.135758),('MSFT','2001-05-07',70.830002,72.150002,70.699997,71.379997,109356200,24.898562),('MSFT','2001-05-04',68,71.050003,67.959999,70.75,119538400,24.678808),('MSFT','2001-05-03',69.25,70.18,68.139999,68.529999,66273400,23.904434),('MSFT','2001-05-02',71,71.150002,69.349998,69.760002,92864400,24.33348),('MSFT','2001-05-01',67.660004,70.300003,67.599998,70.169998,83702800,24.476494),('MSFT','2001-04-30',68.529999,69.059998,67.68,67.75,74368200,23.632357),('MSFT','2001-04-27',69.529999,69.68,66.209999,67.120003,121572400,23.412603),('MSFT','2001-04-26',70.07,71,68.25,69.129997,118737600,24.113724),('MSFT','2001-04-25',67.57,69.790001,67.25,69.690002,76744000,24.309063),('MSFT','2001-04-24',68.199997,69.93,67.139999,67.550003,89176600,23.562595),('MSFT','2001-04-23',68.110001,68.470001,66.900002,68.25,92171200,23.806766),('MSFT','2001-04-20',70.300003,71.099998,68.5,69,192919600,24.068379),('MSFT','2001-04-19',65.809998,69,65.75,68.040001,159375600,23.733514),('MSFT','2001-04-18',63.389999,66.309998,63,65.43,156696400,22.823102),('MSFT','2001-04-17',60.52,62.110001,60.040001,61.48,85149200,21.445274),('MSFT','2001-04-16',61.400002,61.580002,60.119999,60.790001,65857400,21.204591),('MSFT','2001-04-12',59.560001,62.310001,59.349998,62.18,87520000,21.689446),('MSFT','2001-04-11',60.650002,61.5,59.700001,60.040001,109879600,20.942978),('MSFT','2001-04-10',57.950001,60.09,57.779999,59.68,109199400,20.817403),('MSFT','2001-04-09',56.57,57.419998,55.66,57.150002,56295600,19.934897),('MSFT','2001-04-06',56.375,57.1875,55.0625,56.1875,92622000,19.59916),('MSFT','2001-04-05',53.75,57.375,53.5,56.75,113364000,19.795369),('MSFT','2001-04-04',53.375,55,51.0625,51.9375,104046600,18.116687),('MSFT','2001-04-03',55.3125,55.3125,52.75,53.375,94187600,18.618112),('MSFT','2001-04-02',54.8125,56.9375,54.625,55.8125,75924000,19.468353),('MSFT','2001-03-30',55.75,56.1875,53.875,54.6875,91201600,19.075934),('MSFT','2001-03-29',55.375,57.1875,54.5625,55.375,86985000,19.315746),('MSFT','2001-03-28',57.375,57.9375,55.375,55.5625,78681600,19.381149),('MSFT','2001-03-27',56.0625,58.5625,55.875,58.25,95135600,20.318595),('MSFT','2001-03-26',57.125,57.5,55.5625,56.0625,63118600,19.555558),('MSFT','2001-03-23',54.9375,57,54.375,56.5625,99519600,19.729966),('MSFT','2001-03-22',50.5625,54.0625,50.5,54,126363200,18.836122),('MSFT','2001-03-21',52.25,53.25,49.75,50.0625,124988600,17.462655),('MSFT','2001-03-20',54.5625,56.125,52.625,52.6875,91822800,18.3783),('MSFT','2001-03-19',54.5,55.5,53.125,54.3125,61036400,18.945128),('MSFT','2001-03-16',52.5,55.125,52.484379,54.5625,112848800,19.032332),('MSFT','2001-03-15',55.3125,56.078121,53.5,53.6875,71638400,18.727117),('MSFT','2001-03-14',52.5,55.25,52.1875,54,90686200,18.836122),('MSFT','2001-03-13',52.1875,54.75,52,54.1875,91035600,18.901526),('MSFT','2001-03-12',54.6875,55,51.625,51.9375,114376000,18.116687),('MSFT','2001-03-09',57.9375,58.1875,54.875,56.6875,103794400,19.773568),('MSFT','2001-03-08',60.3125,60.593761,58.4375,59.25,54626000,20.667412),('MSFT','2001-03-07',59.875,61.125,59.3125,60.6875,59743600,21.168837),('MSFT','2001-03-06',58.625,60,58.375,59.4375,66781800,20.732815),('MSFT','2001-03-05',57.25,58.625,56.5625,57.4375,49383600,20.035181),('MSFT','2001-03-02',57.5,58.125,56.4375,56.6875,79800800,19.773568),('MSFT','2001-03-01',58.5625,59.5,56.25,59.359379,81781600,20.705565),('MSFT','2001-02-28',59.5625,60.078121,58.1875,59,84608400,20.580208),('MSFT','2001-02-27',59.375,61.1875,58.671879,59.375,99148600,20.711014),('MSFT','2001-02-26',57.625,59.9375,57.375,59.5625,87936800,20.776417),('MSFT','2001-02-23',54.4375,57.5,54.3125,56.75,92620600,19.795369),('MSFT','2001-02-22',56.3125,56.8125,53.875,55.1875,100816400,19.250343),('MSFT','2001-02-21',55.25,58.0625,55.1875,56.25,63947200,19.620961),('MSFT','2001-02-20',57.375,58.25,55.375,55.875,60730800,19.490154),('MSFT','2001-02-16',57,58.25,56.125,57.3125,66958400,19.991579),('MSFT','2001-02-15',59,60.1875,57.875,58.8125,65627800,20.514805),('MSFT','2001-02-14',57.625,59,56.375,58.375,61728400,20.362197),('MSFT','2001-02-13',59.625,61.0625,58.125,58.1875,76070600,20.296794),('MSFT','2001-02-12',58.8125,59.4375,57.1875,58.75,71289400,20.493003),('MSFT','2001-02-09',61.3125,61.5625,58.5,59.125,100575200,20.62381),('MSFT','2001-02-08',63.75,64.5,62,62.25,88041200,21.713863),('MSFT','2001-02-07',62,65.0625,61.8125,64.6875,126061800,22.564105),('MSFT','2001-02-06',62.0625,63.8125,61.6875,62.5625,96442000,21.822869),('MSFT','2001-02-05',60.75,62.0625,60.25,61.9375,51399200,21.604858),('MSFT','2001-02-02',62.5,63.375,60.75,60.8125,71100000,21.212439),('MSFT','2001-02-01',60.8125,62.625,60.375,62.375,71792800,21.757465),('MSFT','2001-01-31',63,63.75,61,61.0625,81898800,21.299643),('MSFT','2001-01-30',64.5,64.75,62.875,63.375,57276800,22.106282),('MSFT','2001-01-29',63.5625,64.625,63.5,64.5,84983800,22.498702),('MSFT','2001-01-26',61,64.3125,61,64,93080000,22.324293),('MSFT','2001-01-25',62.75,64,61.5625,61.8125,85657400,21.561256),('MSFT','2001-01-24',61,63.4375,60.75,62.9375,110455000,21.953675),('MSFT','2001-01-23',59.75,60.9375,58.9375,60.5625,70295200,21.125234),('MSFT','2001-01-22',60.75,61,59,60.125,76673000,20.972627),('MSFT','2001-01-19',60,61.4375,58.875,61,209348800,21.277842),('MSFT','2001-01-18',53.6875,56.1875,52.625,55.5,109788800,19.359348),('MSFT','2001-01-17',53.625,54.875,52.5625,52.9375,72844200,18.465504),('MSFT','2001-01-16',53.375,53.5,51.125,52.5625,68462400,18.334698),('MSFT','2001-01-12',54.875,55,52.5,53.5,73712000,18.661714),('MSFT','2001-01-11',53,55.75,52.3125,55,101854800,19.184939),('MSFT','2001-01-10',51,53.8125,50.75,52.875,90230200,18.443703),('MSFT','2001-01-09',50,52.625,49.75,51.8125,114965400,18.073085),('MSFT','2001-01-08',48.9375,49.75,46.6875,48.9375,79817600,17.070236),('MSFT','2001-01-05',48.5,49.875,47.5625,49.125,93414600,17.135639),('MSFT','2001-01-04',47.8125,50.5,46.875,48.4375,112397000,16.895827),('MSFT','2001-01-03',43.1875,48.875,43.125,47.9375,135962200,16.721419),('MSFT','2001-01-02',44.125,45,42.875,43.375,82413200,15.129941),('MSFT','2000-12-29',43.9375,45.8125,43,43.375,99977600,15.129941),('MSFT','2000-12-28',45.125,46.25,43.875,44.5625,77619200,15.544161),('MSFT','2000-12-27',46.125,46.8125,45,46.4375,69003800,16.198193),('MSFT','2000-12-26',46.875,48.5625,45.875,46.875,66941600,16.350801),('MSFT','2000-12-22',44.75,47.125,44.75,46.4375,109551800,16.198193),('MSFT','2000-12-21',40.75,45.125,40.3125,43.4375,163173000,15.151742),('MSFT','2000-12-20',42.8125,44,41.375,41.5,149037800,14.475909),('MSFT','2000-12-19',47.4375,48,44.5,44.8125,120271800,15.631365),('MSFT','2000-12-18',49,50,47,47.8125,107187400,16.677817),('MSFT','2000-12-15',51.046879,52,47.75,49.1875,116899800,17.15744),('MSFT','2000-12-14',57.9375,58.734379,55.375,55.5,71201400,19.359348),('MSFT','2000-12-13',60.5,60.5,56.8125,57.25,98360400,19.969778),('MSFT','2000-12-12',57.8125,60,56.75,58.375,63106000,20.362197),('MSFT','2000-12-11',55.5,58.75,55,58.0625,95576200,20.253192),('MSFT','2000-12-08',54.625,55.875,53.4375,54.4375,120939800,18.98873),('MSFT','2000-12-07',53.4375,54,52.25,53.125,145308400,18.530907),('MSFT','2000-12-06',60,60.0625,56.0625,56.6875,90560800,19.773568),('MSFT','2000-12-05',59.1875,60.5,58.25,59.875,101734400,20.885423),('MSFT','2000-12-04',57.25,59,55.1875,56.4375,80407200,19.686364),('MSFT','2000-12-01',58.0625,60.625,56.0625,56.625,109809800,19.751767),('MSFT','2000-11-30',62,62.0625,57,57.375,197200800,20.01338),('MSFT','2000-11-29',66.8125,67.125,63.25,65.0625,98280400,22.694911),('MSFT','2000-11-28',69.375,69.75,66.8125,67,127446200,23.370744),('MSFT','2000-11-27',71.4375,72.25,70.625,70.6875,85307600,24.657007),('MSFT','2000-11-24',69,70.4375,68.5,69.9375,34439200,24.395395),('MSFT','2000-11-22',66.0625,69.5,66,68.25,76343200,23.806766),('MSFT','2000-11-21',67.375,69.25,67.375,67.75,59487600,23.632357),('MSFT','2000-11-20',68.125,68.5,65.5625,67.1875,80157200,23.436148),('MSFT','2000-11-17',69.4375,70,67.796883,69.0625,106525600,24.09018),('MSFT','2000-11-16',69.4375,71.5,68.9375,68.9375,92128600,24.046577),('MSFT','2000-11-15',69.0625,70.875,68.6875,70.0625,60422200,24.438997),('MSFT','2000-11-14',68,69.8125,67.3125,68.8125,84218600,24.002975),('MSFT','2000-11-13',66.6875,68.125,64.406242,66.4375,83364800,23.174535),('MSFT','2000-11-10',69.9375,70.3125,66.8125,67.375,93744400,23.501551),('MSFT','2000-11-09',68.5,71.3125,68.4375,70.875,91058600,24.722411),('MSFT','2000-11-08',71.125,72.375,68,69.4375,206149400,24.220986),('MSFT','2000-11-07',69.75,71.875,69.5,70.5,104331200,24.591604),('MSFT','2000-11-06',68.6875,70.125,68.25,69.5,74851400,24.242787),('MSFT','2000-11-03',69.25,69.625,68.0625,68.25,68711000,23.806766),('MSFT','2000-11-02',70.375,70.843758,69.625,70.3125,77985200,24.526201),('MSFT','2000-11-01',68.5,70.0625,68.4375,69.625,81309400,24.286389),('MSFT','2000-10-31',69,69.5,68,68.875,104474000,24.024776),('MSFT','2000-10-30',67.5,70.125,67.375,69.0625,110057600,24.09018),('MSFT','2000-10-27',64.6875,69.1875,64.625,67.6875,124292400,23.610556),('MSFT','2000-10-26',61,65.0625,60.8125,64.4375,114826600,22.476901),('MSFT','2000-10-25',61.9375,63.4375,60.4375,61.25,167603800,21.365046),('MSFT','2000-10-24',62.625,62.9375,60.1875,61.5,94427400,21.45225),('MSFT','2000-10-23',64.625,66.25,60.6875,62.125,185170400,21.670261),('MSFT','2000-10-20',61.3125,66.125,61.125,65.1875,160378600,22.738513),('MSFT','2000-10-19',58.4375,62.1875,58,61.875,256993200,21.583057),('MSFT','2000-10-18',49.625,53.25,48.4375,51.75,110536400,18.051284),('MSFT','2000-10-17',51.875,52.4375,50.25,50.4375,81276600,17.593461),('MSFT','2000-10-16',53.5,53.8125,49.5625,50.375,119759000,17.57166),('MSFT','2000-10-13',53.875,54.875,52.125,53.75,104521200,18.748918),('MSFT','2000-10-12',56.3125,56.875,53.8125,54.375,90219600,18.966929),('MSFT','2000-10-11',54,56.9375,54,55.75,101205800,19.446552),('MSFT','2000-10-10',53.9375,55.5625,53.8125,54.5625,62066200,19.032332),('MSFT','2000-10-09',55.625,55.75,53,54.1875,58323600,18.901526),('MSFT','2000-10-06',55.8125,56.75,54.75,55.5625,61794000,19.381149),('MSFT','2000-10-05',55.5,57.25,55.25,55.375,81099400,19.315746),('MSFT','2000-10-04',56.375,56.5625,54.5,55.4375,136453400,19.337547),('MSFT','2000-10-03',59.5625,59.8125,56.5,56.5625,85374000,19.729966),('MSFT','2000-10-02',60.5,60.8125,58.25,59.125,58562400,20.62381),('MSFT','2000-09-29',61,61.3125,58.625,60.3125,74053600,21.03803),('MSFT','2000-09-28',60.8125,61.875,60.625,61.3125,52360400,21.386847),('MSFT','2000-09-27',63.4375,63.5625,59.8125,60.625,106155600,21.147035),('MSFT','2000-09-26',60.9375,65.875,60.4375,62.6875,155704800,21.866471),('MSFT','2000-09-25',63.25,63.5,60.4375,61.25,53484200,21.365046),('MSFT','2000-09-22',61.125,63.5,61,63.25,84476600,22.06268),('MSFT','2000-09-21',64,65.125,63.5625,64.1875,48952200,22.389696),('MSFT','2000-09-20',64.875,65,63.1875,64.25,67791400,22.411497),('MSFT','2000-09-19',63.625,65.75,63.375,65,79311200,22.67311),('MSFT','2000-09-18',64.25,64.625,62.1875,63,69037800,21.975476),('MSFT','2000-09-15',65.4375,65.625,63.3125,64.1875,99915200,22.389696),('MSFT','2000-09-14',68.6875,68.75,65.6875,65.8125,78503000,22.956524),('MSFT','2000-09-13',67.5625,68.75,67.1875,68.25,40744800,23.806766),('MSFT','2000-09-12',68.75,69.3125,67.625,68.125,46781200,23.763164),('MSFT','2000-09-11',69.125,69.6875,68.0625,68.8125,48495200,24.002975),('MSFT','2000-09-08',70.375,70.875,69.1875,69.3125,56709600,24.177384),('MSFT','2000-09-07',70,72.0625,69.4375,70.0625,111711200,24.438997),('MSFT','2000-09-06',70.0625,70.6875,69.3125,69.4375,62960800,24.220986),('MSFT','2000-09-05',70,70.6875,69.8125,70.125,50755200,24.460798),('MSFT','2000-09-01',70,70.625,69.6875,70.1875,37629800,24.482599),('MSFT','2000-08-31',70.875,72,69.6875,69.8125,72575400,24.351792),('MSFT','2000-08-30',70.6875,70.9375,69.6875,70,53498800,24.417196),('MSFT','2000-08-29',71.1875,72.75,70.875,70.9375,59400200,24.744212),('MSFT','2000-08-28',70.1875,72.125,70.125,71.3125,56421600,24.875018),('MSFT','2000-08-25',70.6875,71.6875,70.5625,70.625,52729400,24.635206),('MSFT','2000-08-24',70.625,71.1875,69.9375,71.125,42405400,24.809615),('MSFT','2000-08-23',70.8125,71.125,70.375,70.75,36726800,24.678808),('MSFT','2000-08-22',70.8125,72.4375,70.218758,71.25,54428200,24.853217),('MSFT','2000-08-21',70.6875,70.8125,70.0625,70.625,34119600,24.635206),('MSFT','2000-08-18',71.125,71.4375,70,71,54438800,24.766013),('MSFT','2000-08-17',71.125,72,70.5625,71.5625,36112800,24.962222),('MSFT','2000-08-16',71.875,72.25,70.5625,71,44976200,24.766013),('MSFT','2000-08-15',72,73,71.5,71.625,40714200,24.984023),('MSFT','2000-08-14',72.3125,73.375,71.375,72.1875,53427000,25.180233),('MSFT','2000-08-11',72.4375,72.6875,71.625,72.4375,35629600,25.267437),('MSFT','2000-08-10',73.8125,74.0625,71.75,72.625,48986000,25.33284),('MSFT','2000-08-09',73.75,74.875,73.125,74.25,63945600,25.899668),('MSFT','2000-08-08',70.0625,74.6875,70,74.125,138038800,25.856066),('MSFT','2000-08-07',70.1875,71.125,69.75,70,52741800,24.417196),('MSFT','2000-08-04',69.4375,69.875,68.1875,69.125,38107400,24.111981),('MSFT','2000-08-03',68.1875,70.375,68.125,70.25,54543400,24.5044),('MSFT','2000-08-02',68.5625,70.4375,68.5,69.375,48269200,24.199185),('MSFT','2000-08-01',69.9375,70.0625,68.1875,68.6875,47163600,23.959373),('MSFT','2000-07-31',70.1875,71.125,69.25,69.8125,70283800,24.351792),('MSFT','2000-07-28',70.9375,71.8125,69.625,69.6875,75645600,24.30819),('MSFT','2000-07-27',67.875,70.125,67.5,69.375,74337600,24.199185),('MSFT','2000-07-26',69.0625,69.5,67.25,67.8125,85404600,23.654158),('MSFT','2000-07-25',70.8125,71,68.375,69,64188600,24.068379),('MSFT','2000-07-24',72.0625,72.125,70,70.5625,56165600,24.613405),('MSFT','2000-07-21',74.75,75,71.875,72.3125,56100600,25.223835),('MSFT','2000-07-20',73.4375,75.25,73.125,74.8125,54690600,26.095878),('MSFT','2000-07-19',76.0625,77.5,72.8125,73.125,139924600,25.507249),('MSFT','2000-07-18',77.625,79.5,77.4375,78.5,70617200,27.382141),('MSFT','2000-07-17',78.25,79.5625,77.5,78.1875,53992800,27.273135),('MSFT','2000-07-14',79.5,79.75,78.4375,78.9375,51180600,27.534748),('MSFT','2000-07-13',78.8125,80,77.375,79.9375,80843200,27.883565),('MSFT','2000-07-12',78.25,81,77.1875,80.3125,58370200,28.014372),('MSFT','2000-07-11',78.8125,80.5,78.5,79.125,37164800,27.600151),('MSFT','2000-07-10',80.6875,81.3125,79.375,79.4375,52689800,27.709157),('MSFT','2000-07-07',81.265617,82.875,80.5625,82,54153200,28.603001),('MSFT','2000-07-06',78.875,81.6875,78.5,80.9375,47873200,28.232382),('MSFT','2000-07-05',79.875,79.875,78.25,78.5,34824400,27.382141),('MSFT','2000-07-03',79.6875,80.0625,79.375,80,15734800,27.905366),('MSFT','2000-06-30',77.0625,80,76.6875,80,52356400,27.905366),('MSFT','2000-06-29',78.25,78.9375,77.0625,77.1875,38449000,26.924318),('MSFT','2000-06-28',79,80.0625,78.625,78.9375,37459200,27.534748),('MSFT','2000-06-27',79.25,80.125,78.375,78.8125,31071200,27.491146),('MSFT','2000-06-26',77.5,80.125,77.5,79.5,48287000,27.730958),('MSFT','2000-06-23',79.9375,80.0625,77,77.6875,49811600,27.098727),('MSFT','2000-06-22',81.375,82,79.3125,79.875,87315200,27.861764),('MSFT','2000-06-21',77,82.1875,76.9375,80.6875,160399600,28.145178),('MSFT','2000-06-20',73.875,75.25,73.75,74.9375,62275000,26.13948),('MSFT','2000-06-19',72.5625,73.8125,72,73.6875,46604800,25.703459),('MSFT','2000-06-16',72.625,73.125,71.5,72.5625,68710600,25.311039),('MSFT','2000-06-15',70.8125,72.6875,70.625,72.375,65592600,25.245636),('MSFT','2000-06-14',69.8125,71,69.5,70.5,79992400,24.591604),('MSFT','2000-06-13',66.75,68,66.125,67.875,44289200,23.675959),('MSFT','2000-06-12',69,69,66.375,66.875,49260600,23.327142),('MSFT','2000-06-09',69.625,69.6875,68.3125,68.8125,35710200,24.002975),('MSFT','2000-06-08',71.5625,72.125,68.25,68.8125,94765600,24.002975),('MSFT','2000-06-07',69.25,70.75,67.125,70.5,76310600,24.591604),('MSFT','2000-06-06',68.1875,69.875,67.8125,69.625,99019000,24.286389),('MSFT','2000-06-05',66.015617,68.375,66,66.875,64400000,23.327142),('MSFT','2000-06-02',66,66.75,65,66.3125,80463200,23.130933),('MSFT','2000-06-01',64.375,66,63.8125,64.5625,94507200,22.520503),('MSFT','2000-05-31',63.640621,63.703121,62.0625,62.5625,54968200,21.822869),('MSFT','2000-05-30',62.4375,64.125,62,63.375,68536400,22.106282),('MSFT','2000-05-26',62.0625,62.625,60.375,61.4375,55822000,21.430449),('MSFT','2000-05-25',64.5625,64.75,61.125,61.5,94348800,21.45225),('MSFT','2000-05-24',63.125,66.5625,63,65.5625,85482400,22.86932),('MSFT','2000-05-23',63.875,65.5625,63.0625,63.1875,57963200,22.040879),('MSFT','2000-05-22',65.125,65.25,62.4375,64.1875,69955000,22.389696),('MSFT','2000-05-19',65.375,65.9375,64.5,65.0625,66578000,22.694911),('MSFT','2000-05-18',68.0625,68.0625,65.875,66.1875,53640400,23.08733),('MSFT','2000-05-17',68.875,69.125,67.25,67.6875,53242000,23.610556),('MSFT','2000-05-16',69.5625,70.625,69.0625,69.5,48410600,24.242787),('MSFT','2000-05-15',69,69.4375,68,69.375,33899600,24.199185),('MSFT','2000-05-12',68.4375,69.75,68.25,68.8125,37886000,24.002975),('MSFT','2000-05-11',66.625,68.125,65.75,67.875,58390800,23.675959),('MSFT','2000-05-10',67.75,67.875,65.75,66.1875,67740000,23.08733),('MSFT','2000-05-09',70.1875,70.4375,67.5,67.8125,60778400,23.654158),('MSFT','2000-05-08',70.9375,71.375,69.6875,69.8125,36187600,24.351792),('MSFT','2000-05-05',70.25,71.8125,69.875,71.125,36402200,24.809615),('MSFT','2000-05-04',70.3125,71.25,69.3125,70.4375,43317200,24.569803),('MSFT','2000-05-03',70.375,70.8125,68.8125,70.5625,55354800,24.613405),('MSFT','2000-05-02',72.8125,73.5,69.5,69.875,97716200,24.373593),('MSFT','2000-05-01',72.875,74,71.6875,73.4375,107811000,25.616254),('MSFT','2000-04-28',70.75,71,68.25,69.75,78082600,24.329991),('MSFT','2000-04-27',67.4375,69.9375,67.375,69.8125,77669800,24.351792),('MSFT','2000-04-26',70,71.125,67.375,68,107091200,23.719561),('MSFT','2000-04-25',68.75,69.5,67.625,69.375,159517400,24.199185),('MSFT','2000-04-24',67.25,68,65,66.625,313645800,23.239938),('MSFT','2000-04-20',78.625,79.875,77.5,78.9375,52387400,27.534748),('MSFT','2000-04-19',81.4375,81.5,78.125,78.6875,53715400,27.447544),('MSFT','2000-04-18',76.5,81.9375,75.875,80.5625,91794600,28.101576),('MSFT','2000-04-17',74.25,76,73,75.875,119772200,26.466496),('MSFT','2000-04-14',79.125,79.5,73.25,74.125,151217800,25.856066),('MSFT','2000-04-13',80.875,82.25,79,79.25,94316200,27.643754),('MSFT','2000-04-12',82.125,82.25,78.75,79.375,153003800,27.687356),('MSFT','2000-04-11',85.125,86.0625,83.5,83.875,71961800,29.257033),('MSFT','2000-04-10',88.625,88.625,86,86.0625,60685400,30.02007),('MSFT','2000-04-07',87,89.375,85,89.0625,82613600,31.066521),('MSFT','2000-04-06',87.875,88,85.265617,86,66421400,29.998269),('MSFT','2000-04-05',88.25,88.5,85.875,86.375,82887600,30.129075),('MSFT','2000-04-04',91.5625,92,84.9375,88.5625,181244400,30.892113),('MSFT','2000-04-03',94.4375,96.5,90,90.875,260118200,31.698752),('MSFT','2000-03-31',106,108.25,104.125,106.25,64281400,37.061815),('MSFT','2000-03-30',106.1875,108.625,102.5,103.375,64178400,36.058966),('MSFT','2000-03-29',105.1875,108.9375,105.125,107.1875,64363800,37.388831),('MSFT','2000-03-28',103.625,107.4375,102.375,104.3125,81114400,36.385982),('MSFT','2000-03-27',107.765617,108.25,103.9375,104.0625,111434000,36.298777),('MSFT','2000-03-24',112.625,115,109.5625,111.6875,112196800,38.958508),('MSFT','2000-03-23',106.8125,112.875,106.625,111.875,148224000,39.023911),('MSFT','2000-03-22',102.8125,105.625,101.125,103.25,93975800,36.015364),('MSFT','2000-03-21',96.75,103.125,96.5,102.75,81648800,35.840955),('MSFT','2000-03-20',98.75,99.75,96.5,97.375,47773000,33.966063),('MSFT','2000-03-17',95.25,99.5,94.5,99.375,81161600,34.663697),('MSFT','2000-03-16',95.9375,96.6875,93.25,95.375,77300800,33.268429),('MSFT','2000-03-15',94.5625,96.625,93.6875,95.375,53208000,33.268429),('MSFT','2000-03-14',98.625,99.25,95.125,95.125,73489200,33.181225),('MSFT','2000-03-13',97.625,100.25,97.5,98,61831800,34.184074),('MSFT','2000-03-10',99.5625,102.5,99.5,101,85589000,35.230525),('MSFT','2000-03-09',95.3125,100,95,100,88198800,34.881708),('MSFT','2000-03-08',93.8125,96.1875,91,95.5625,94290000,33.333832),('MSFT','2000-03-07',96.125,97.5,91.9375,92.875,135061000,32.396386),('MSFT','2000-03-06',96,97.375,90.125,90.625,93609400,31.611548),('MSFT','2000-03-03',94.75,98.875,93.875,96.125,101435200,33.530042),('MSFT','2000-03-02',91.8125,95.375,91.125,93.375,106932600,32.570795),('MSFT','2000-03-01',89.625,94.093758,88.9375,90.8125,106889800,31.676951),('MSFT','2000-02-29',91.75,91.75,88.875,89.375,58437400,31.175527),('MSFT','2000-02-28',90.25,92.125,88.125,91.5625,76131800,31.938564),('MSFT','2000-02-25',94.6875,94.703117,90.5,91.3125,65301400,31.85136),('MSFT','2000-02-24',94.25,95.875,92,94.75,69733200,33.050418),('MSFT','2000-02-23',93.5,95.75,92.0625,94.25,75847200,32.87601),('MSFT','2000-02-22',95.125,97.125,92.8125,93.8125,66296200,32.723402),('MSFT','2000-02-18',100,100.0625,94.875,95.0625,79063000,33.159424),('MSFT','2000-02-17',98.5,99.6875,97.140617,99.625,80343400,34.750902),('MSFT','2000-02-16',99.25,100.1875,97.125,97.625,65202600,34.053267),('MSFT','2000-02-15',99.75,100,98.125,98.5625,71027600,34.380283),('MSFT','2000-02-14',101.234383,101.75,99.0625,99.625,81028600,34.750902),('MSFT','2000-02-11',104.875,104.875,99.125,99.9375,115559000,34.859907),('MSFT','2000-02-10',103.890617,106.5625,102.5,106,54527800,36.974611),('MSFT','2000-02-09',109.4375,109.4375,103.875,104,55090000,36.276976),('MSFT','2000-02-08',106.4375,110,106.4375,109.9375,56229000,38.348078),('MSFT','2000-02-07',106.8125,106.875,104.25,106.625,40005800,37.192621),('MSFT','2000-02-04',104.375,108,104.140617,106.5625,55365400,37.17082),('MSFT','2000-02-03',102.0625,104.1875,100.125,103.625,49186000,36.14617),('MSFT','2000-02-02',102.4375,103.9375,100.5,100.8125,49915600,35.165122),('MSFT','2000-02-01',98.5,103.25,97.6875,102.9375,70196600,35.906358),('MSFT','2000-01-31',97.625,98.1875,94.875,97.875,73194200,34.140472),('MSFT','2000-01-28',98.125,100.25,97.25,98.25,58225400,34.271278),('MSFT','2000-01-27',99.890617,101.1875,97.25,98.75,63654800,34.445687),('MSFT','2000-01-26',102.4375,103.5,99.125,99.375,49365000,34.663697),('MSFT','2000-01-25',101,103.875,99.5625,102.8125,59823200,35.862756),('MSFT','2000-01-24',103.796883,105.6875,100.8125,101.25,63597600,35.317729),('MSFT','2000-01-21',107,107.25,103.25,103.75,68416200,36.189772),('MSFT','2000-01-20',107.0625,109.6875,105.875,106,56349800,36.974611),('MSFT','2000-01-19',110.5,111.5,106,107,97568200,37.323428),('MSFT','2000-01-18',111.8125,116.5,111.75,115.3125,81483600,40.22297),('MSFT','2000-01-14',107.1875,113.9375,105.75,112.25,73416400,39.154717),('MSFT','2000-01-13',104.375,108.625,101.5,107.8125,83144000,37.606841),('MSFT','2000-01-12',108.5,108.875,104.4375,105.8125,66532400,36.909207),('MSFT','2000-01-11',111.5,114.25,108.6875,109.375,46743600,38.151868),('MSFT','2000-01-10',113.4375,113.6875,111.375,112.25,44963600,39.154717),('MSFT','2000-01-07',108.625,112.25,107.3125,111.4375,62013600,38.871303),('MSFT','2000-01-06',112.1875,113.875,108.375,110,54976600,38.369879),('MSFT','2000-01-05',111.125,116.375,109.375,113.8125,64059600,39.699744),('MSFT','2000-01-04',113.5625,117.125,112.25,112.625,54119000,39.285524),('MSFT','2000-01-03',117.375,118.625,112,116.5625,53228400,40.658991),('MSFT','1999-12-31',117.5,117.75,116.25,116.75,12517600,40.724394),('MSFT','1999-12-30',117.875,119.9375,117.125,117.625,22360000,41.029609),('MSFT','1999-12-29',116.9375,118.375,116.8125,117.9375,17449200,41.138614),('MSFT','1999-12-28',118.75,118.8125,117.0625,117.5,24591000,40.986007),('MSFT','1999-12-27',118.4375,119.25,116.125,119.125,32202200,41.552835),('MSFT','1999-12-23',117.25,119.25,116.75,117.4375,31028400,40.964206),('MSFT','1999-12-22',116.296883,118,115.125,117.5625,38565200,41.007808),('MSFT','1999-12-21',112.375,116.625,110.625,115.875,57446000,40.419179),('MSFT','1999-12-20',114.8125,115,111.1875,112.75,39433800,39.329126),('MSFT','1999-12-17',116.625,117.125,113.625,115.25,105898800,40.201168),('MSFT','1999-12-16',109.25,115,108.9375,113.6875,128660200,39.656142),('MSFT','1999-12-15',98.5625,108.75,98.5,108.4375,155571600,37.824852),('MSFT','1999-12-14',96.1875,101.125,95.3125,98.6875,144116200,34.423886),('MSFT','1999-12-13',93.609383,96.9375,92.75,96.625,52691600,33.70445),('MSFT','1999-12-10',93.375,94.125,92.25,93.875,36836000,32.745203),('MSFT','1999-12-09',92,93.3125,91.4375,92.75,46258200,32.352784),('MSFT','1999-12-08',93.125,94.3125,91.6875,91.75,40955800,32.003967),('MSFT','1999-12-07',94.75,94.875,92.875,93,56859200,32.439988),('MSFT','1999-12-06',95.25,97.1875,94.75,95.4375,49098200,33.29023),('MSFT','1999-12-03',95.8125,97.125,95.734383,96.125,64100600,33.530042),('MSFT','1999-12-02',93.0625,95.25,92.875,94.8125,55473800,33.072219),('MSFT','1999-12-01',91.0625,93.9375,90.875,93.1875,48864200,32.505392),('MSFT','1999-11-30',89.75,92.875,89.5625,91.046883,64145600,31.758708),('MSFT','1999-11-29',90.125,92.0625,89.5,90.1875,51460200,31.45894),('MSFT','1999-11-26',91.625,93.375,91,91.125,28514200,31.785956),('MSFT','1999-11-24',89.5625,92.25,89.5,91.6875,53771000,31.982166),('MSFT','1999-11-23',89.25,91.375,88.375,89.625,70787400,31.262731),('MSFT','1999-11-22',89.625,90.375,88.4375,89.8125,90596600,31.328134),('MSFT','1999-11-19',84.4375,86.5625,84.375,86,58226000,29.998269),('MSFT','1999-11-18',84.9375,85.8125,84.5,84.9375,64493200,29.627651),('MSFT','1999-11-17',86.4375,87.0625,85,85,66819000,29.649452),('MSFT','1999-11-16',86.9375,87.75,85.875,87.3125,59165200,30.456091),('MSFT','1999-11-15',88.25,88.5,86.9375,87,47080400,30.347086),('MSFT','1999-11-12',89.75,90,87.0625,89.1875,49414200,31.110123),('MSFT','1999-11-11',88.25,90.4375,88.25,89.625,69274600,31.262731),('MSFT','1999-11-10',88.125,89.125,86.4375,87.125,69385400,30.390688),('MSFT','1999-11-09',89.75,89.875,86.4375,88.875,109769800,31.001118),('MSFT','1999-11-08',84.8125,90.75,84.375,89.9375,243819200,31.371736),('MSFT','1999-11-05',91.8125,92.875,90.5,91.5625,70167400,31.938564),('MSFT','1999-11-04',92.3125,92.75,90.3125,91.75,54239400,32.003967),('MSFT','1999-11-03',92.9375,93.5,91.5,92,44517000,32.091171),('MSFT','1999-11-02',92.75,94.5,91.9375,92.5625,46349000,32.287381),('MSFT','1999-11-01',93.25,94.1875,92.125,92.375,53261200,32.221978),('MSFT','1999-10-29',91.4375,94,91.25,92.5625,79452600,32.287381),('MSFT','1999-10-28',90,90.875,89.3125,89.875,70570400,31.349935),('MSFT','1999-10-27',91.5,91.625,89.6875,90.875,54416600,31.698752),('MSFT','1999-10-26',94.375,95.25,92.265617,92.375,52467600,32.221978),('MSFT','1999-10-25',92,93.5625,91.125,92.4375,30492200,32.243779),('MSFT','1999-10-22',93.5625,93.875,91.75,92.6875,43650600,32.330983),('MSFT','1999-10-21',90.5625,93.125,90.5,93.0625,60801200,32.46179),('MSFT','1999-10-20',91.5625,92.375,90.25,92.25,88090600,32.178376),('MSFT','1999-10-19',88.25,89.25,85.25,86.3125,69945600,30.107274),('MSFT','1999-10-18',87.1875,88,85.0625,87.875,75312800,30.652301),('MSFT','1999-10-15',89.5,89.8125,87.3125,88.0625,73788000,30.717704),('MSFT','1999-10-14',90.875,92.234383,89.6875,90.6875,42737800,31.633349),('MSFT','1999-10-13',92,93.125,90.3125,91.0625,38098400,31.764155),('MSFT','1999-10-12',94,94.3125,92.375,92.5625,27668600,32.287381),('MSFT','1999-10-11',94.625,95,94.125,94.3125,19943800,32.897811),('MSFT','1999-10-08',93.5,95.1875,92.125,94.9375,35697000,33.115822),('MSFT','1999-10-07',93.6875,95.0625,92.6875,93.75,46036400,32.701601),('MSFT','1999-10-06',92.3125,94,92.0625,93.6875,35500200,32.6798),('MSFT','1999-10-05',92.75,93.875,89.5,91.8125,43397000,32.025768),('MSFT','1999-10-04',90.5,92.625,90.25,92.5625,29998000,32.287381),('MSFT','1999-10-01',90.1875,90.625,88.3125,89.984383,44239000,31.38809),('MSFT','1999-09-30',90,91.6875,88.8125,90.5625,47455400,31.589747),('MSFT','1999-09-29',91.5625,92.125,89.125,89.5,37484400,31.219129),('MSFT','1999-09-28',91.25,92.6875,89.0625,92.125,46000600,32.134774),('MSFT','1999-09-27',92,92.9375,90.875,91.4375,34132200,31.894962),('MSFT','1999-09-24',90.1875,91.375,88.875,90.9375,70277000,31.720553),('MSFT','1999-09-23',96.875,96.875,90.015617,91.1875,71073600,31.807758),('MSFT','1999-09-22',94.75,96.625,93.6875,96.0625,48531600,33.508241),('MSFT','1999-09-21',96.5625,96.5625,94.125,94.625,47082800,33.006816),('MSFT','1999-09-20',96,97.875,95,97.5625,48601800,34.031466),('MSFT','1999-09-17',94.375,96.5,93.8125,96.4375,79773400,33.639047),('MSFT','1999-09-16',92.875,94.0625,90.625,94,45796000,32.788806),('MSFT','1999-09-15',95.5,95.75,92.375,92.625,48413800,32.309182),('MSFT','1999-09-14',93.6875,95.5625,93.625,95.0625,40207800,33.159424),('MSFT','1999-09-13',94.5,94.8125,93.375,93.875,27870800,32.745203),('MSFT','1999-09-10',95.0625,95.3125,94,95,34455000,33.137623),('MSFT','1999-09-09',92.4375,94.140617,91.796883,94.0625,38475200,32.810607),('MSFT','1999-09-08',93.6875,94.6875,92.0625,92.25,42568200,32.178376),('MSFT','1999-09-07',94.875,96.6875,93.75,94.25,47028000,32.87601),('MSFT','1999-09-03',93.75,96.4375,93.5,95.875,52098000,33.442838),('MSFT','1999-09-02',91.5,92.5625,90.6875,91.8125,33340800,32.025768),('MSFT','1999-09-01',92.3125,93.4375,91.625,92.375,36607200,32.221978),('MSFT','1999-08-31',91.8125,93.125,90.125,92.5625,46882800,32.287381),('MSFT','1999-08-30',92.875,93.4375,91.5625,92.25,33300800,32.178376),('MSFT','1999-08-27',95.0625,95.125,92.375,93.25,41948400,32.527193),('MSFT','1999-08-26',95.375,96.375,93.6875,94.625,61246000,33.006816),('MSFT','1999-08-25',93.625,96,93.1875,95.3125,81877600,33.246628),('MSFT','1999-08-24',87.0625,93.5,87.0625,92.1875,120450000,32.156575),('MSFT','1999-08-23',84.3125,86.625,83.875,86.4375,60447000,30.150876),('MSFT','1999-08-20',84,84.781242,83.0625,83.375,46072800,29.082624),('MSFT','1999-08-19',84.5625,85.125,83.125,83.8125,71478200,29.235232),('MSFT','1999-08-18',84.4375,86.1875,84.0625,85,58361200,29.649452),('MSFT','1999-08-17',85.4375,85.5,82.9375,84.5625,51749000,29.496844),('MSFT','1999-08-16',85.0625,85.890617,82.3125,84.3125,57321800,29.40964),('MSFT','1999-08-13',82.9375,85.625,82.75,84.6875,65099800,29.540446),('MSFT','1999-08-12',83.9375,84.1875,81.625,81.75,61062000,28.515796),('MSFT','1999-08-11',84,84.6875,82.3125,84.1875,66105200,29.366038),('MSFT','1999-08-10',83.5625,84.0625,81.625,82.9375,62743000,28.930017),('MSFT','1999-08-09',85.625,85.8125,83.6875,83.8125,39333600,29.235232),('MSFT','1999-08-06',86.0625,86.4375,84.9375,85.125,67205800,29.693054),('MSFT','1999-08-05',85.375,86.375,84.75,85.75,76634000,29.911065),('MSFT','1999-08-04',85.125,87.1875,84.75,84.9375,75573400,29.627651),('MSFT','1999-08-03',85.875,86.0625,84.375,84.75,55051200,29.562248),('MSFT','1999-08-02',85.6875,86.9375,84.375,84.8125,48050600,29.584049),('MSFT','1999-07-30',87.625,88.625,85.5,85.8125,51127400,29.932866),('MSFT','1999-07-29',88.6875,88.8125,86.3125,86.9375,57968200,30.325285),('MSFT','1999-07-28',89.1875,90.5,88.375,90,62215200,31.393537),('MSFT','1999-07-27',88.8125,89.75,88,88.8125,65513000,30.979317),('MSFT','1999-07-26',88.875,89.8125,87.625,87.625,50885000,30.565097),('MSFT','1999-07-23',91.5625,91.75,89.6875,90.25,68833200,31.480741),('MSFT','1999-07-22',94.375,94.5,90,91.0625,60904200,31.764155),('MSFT','1999-07-21',93.625,95.3125,93,94.6875,54050800,33.028617),('MSFT','1999-07-20',96.4375,96.75,92.3125,93.3125,92287400,32.548994),('MSFT','1999-07-19',100,100.75,97.8125,98.375,81181600,34.31488),('MSFT','1999-07-16',95.5,99.875,95,99.4375,115369800,34.685498),('MSFT','1999-07-15',95,95.25,93.75,94.375,40926200,32.919612),('MSFT','1999-07-14',93.75,95,92.5,94.9375,37985200,33.115822),('MSFT','1999-07-13',93.125,94.0625,92.8125,93.625,30845000,32.657999),('MSFT','1999-07-12',93.1875,94.75,92.375,94.1875,43847800,32.854209),('MSFT','1999-07-09',92.375,93.3125,92.25,93.25,33884200,32.527193),('MSFT','1999-07-08',91.8125,93,90.6875,92.5625,37790400,32.287381),('MSFT','1999-07-07',90.0625,92.3125,89.875,92.3125,33834600,32.200177),('MSFT','1999-07-06',92.25,92.9375,89.25,89.5625,45419400,31.24093),('MSFT','1999-07-02',90.875,92.125,90.3125,92,32094800,32.091171),('MSFT','1999-07-01',89.875,91.5,88.375,91.1875,47737800,31.807758),('MSFT','1999-06-30',87.75,90.25,86.75,90.1875,57610200,31.45894),('MSFT','1999-06-29',86.6875,88.0625,86,88,38973200,30.695903),('MSFT','1999-06-28',85.5,86.8125,84.9375,86.75,31701000,30.259882),('MSFT','1999-06-25',85.375,86.4375,84.375,84.9375,24933000,29.627651),('MSFT','1999-06-24',85.75,86.25,84,84.625,33559000,29.518645),('MSFT','1999-06-23',85.9375,87.375,85.0625,86,33942000,29.998269),('MSFT','1999-06-22',88.4375,88.4375,86.25,86.5,38751000,30.172677),('MSFT','1999-06-21',84.875,89,84.875,88.9375,56194400,31.022919),('MSFT','1999-06-18',82.3125,85,82.125,85,69116200,29.649452),('MSFT','1999-06-17',80.6875,83,80.5,82.875,44475200,28.908216),('MSFT','1999-06-16',79.0625,81.625,78.9375,81,48325200,28.254184),('MSFT','1999-06-15',78.0625,78.875,76.6875,77.6875,36981000,27.098727),('MSFT','1999-06-14',78.75,79.6875,77.4375,77.5625,28369800,27.055125),('MSFT','1999-06-11',80,80.5,77.5625,78.125,34543000,27.251334),('MSFT','1999-06-10',81.875,82.3125,79.0625,79.875,35277400,27.861764),('MSFT','1999-06-09',80.125,82.625,80,82.3125,53310800,28.712006),('MSFT','1999-06-08',79.875,82.125,79,79.375,41516400,27.687356),('MSFT','1999-06-07',79.9375,81.0625,79.1875,80.25,32392200,27.992571),('MSFT','1999-06-04',76.9375,79.6875,76.75,79.5625,35668200,27.752759),('MSFT','1999-06-03',78.375,78.9375,76.125,76.375,32934400,26.640905),('MSFT','1999-06-02',78.0625,78.625,76.25,78.4375,42812600,27.36034),('MSFT','1999-06-01',80.625,80.75,78.4375,78.5,36046400,27.382141),('MSFT','1999-05-28',78.75,80.875,78.125,80.6875,41548000,28.145178),('MSFT','1999-05-27',78.25,79.4375,77.5,78.375,56702200,27.338539),('MSFT','1999-05-26',77.1875,78.5,75.5,78.5,52022800,27.382141),('MSFT','1999-05-25',76.75,79.25,76.125,76.25,50791600,26.597302),('MSFT','1999-05-24',77.875,77.875,76.0625,77.25,38990000,26.946119),('MSFT','1999-05-21',78.5,79,77,77.5625,56568800,27.055125),('MSFT','1999-05-20',79.5625,80,78.375,78.4375,42386200,27.36034),('MSFT','1999-05-19',79.875,79.875,77.25,79.3125,46510800,27.665555),('MSFT','1999-05-18',79.8125,80.25,77.9375,78.6875,63858400,27.447544),('MSFT','1999-05-17',77.375,79.5625,77,79.125,66850200,27.600151),('MSFT','1999-05-14',78.875,79.9375,76.625,76.875,84401000,26.815313),('MSFT','1999-05-13',81.125,81.75,79.125,79.125,51737200,27.600151),('MSFT','1999-05-12',80.75,81,79.25,80.5,60142600,28.079775),('MSFT','1999-05-11',80.75,81.015617,79.4375,79.875,42786200,27.861764),('MSFT','1999-05-10',79.875,80.5,78.25,79.6875,46218000,27.796361),('MSFT','1999-05-07',79.625,80.375,78,79.0625,48011600,27.57835),('MSFT','1999-05-06',80.6875,81.125,77.5,77.9375,74021000,27.185931),('MSFT','1999-05-05',79.125,79.875,76.4375,79.125,67028200,27.600151),('MSFT','1999-05-04',80.5,81.8125,77.75,78.0625,66502200,27.229533),('MSFT','1999-05-03',81.4375,81.5,78.5625,79.875,67180000,27.861764),('MSFT','1999-04-30',82.75,83.75,79.875,81.3125,58558600,28.363189),('MSFT','1999-04-29',82.375,83.6875,80.406242,82.0625,60880600,28.624802),('MSFT','1999-04-28',85.3125,86.5,81.718758,82.125,55963400,28.646603),('MSFT','1999-04-27',88.75,88.75,83.9375,84,58665800,29.300635),('MSFT','1999-04-26',87.1875,88.9375,86.75,88,48349800,30.695903),('MSFT','1999-04-23',85,87,83,86,56592000,29.998269),('MSFT','1999-04-22',85,85.25,83.375,84.9375,55096400,29.627651),('MSFT','1999-04-21',82.125,82.5,80,82,92732800,28.603001),('MSFT','1999-04-20',82.25,84,80,83.125,108459400,28.99542),('MSFT','1999-04-19',86.875,88.125,80.375,81,75389000,28.254184),('MSFT','1999-04-16',89.0625,89.125,85.875,86.625,44774000,30.21628),('MSFT','1999-04-15',87.3125,89.875,83.875,88.875,72594600,31.001118),('MSFT','1999-04-14',90.8125,91.125,85.875,85.875,52944000,29.954667),('MSFT','1999-04-13',93.125,93.125,89.1875,90.125,46746800,31.437139),('MSFT','1999-04-12',91.625,93.625,91.375,93,37858800,32.439988),('MSFT','1999-04-09',94.25,95,93,94.25,31816800,32.87601),('MSFT','1999-04-08',93.25,94.625,91,94.5625,38637000,32.985015),('MSFT','1999-04-07',94.875,95,91.25,93.3125,46910200,32.548994),('MSFT','1999-04-06',95.1875,95.625,93.25,94.0625,39674800,32.810607),('MSFT','1999-04-05',94.3125,95.015617,93.5,94.9375,39848600,33.115822),('MSFT','1999-04-01',91.25,92.875,90.265617,92.6875,41106000,32.330983),('MSFT','1999-03-31',94.5,94.625,89.125,89.625,58752600,31.262731),('MSFT','1999-03-30',93.375,93.5,92.25,93,67502400,32.439988),('MSFT','1999-03-29',90.125,92.625,87.875,92.375,79777000,32.221978),('MSFT','1999-03-26',178.937515,180.375,175.75,178.125,94687600,31.066521),('MSFT','1999-03-25',173.062485,180.062485,172.5,179.937515,109447600,31.382639),('MSFT','1999-03-24',167,171.812485,163.125,171.25,82634400,29.867462),('MSFT','1999-03-23',172.687515,174.125,166.25,166.562485,69581200,29.04992),('MSFT','1999-03-22',172.937515,174.937515,172,172.812485,55719200,30.139973),('MSFT','1999-03-19',173.875,174.125,169.875,171.187515,91980400,29.856565),('MSFT','1999-03-18',166.437515,172.562485,166.187515,172.437515,56231200,30.074575),('MSFT','1999-03-17',169.062485,169.437515,166.75,167.125,44919600,29.148027),('MSFT','1999-03-16',165.5,170,164.25,169.062485,68554000,29.485941),('MSFT','1999-03-15',160.562485,166,157.875,165.875,60609600,28.930017),('MSFT','1999-03-12',162.625,162.75,156.812485,160.187515,73395200,27.938071),('MSFT','1999-03-11',161,164.562485,159.312485,161.437515,62948400,28.156081),('MSFT','1999-03-10',162.312485,162.5,159.187515,161.375,53114800,28.145178),('MSFT','1999-03-09',159.875,164.75,159.75,161.812485,90129600,28.221479),('MSFT','1999-03-08',155.5,159.23436,155,159,46726000,27.730958),('MSFT','1999-03-05',154.75,155.375,153.125,154.937515,47302800,27.022426),('MSFT','1999-03-04',151.125,153.5,148.125,152.25,61696400,26.5537),('MSFT','1999-03-03',149,150.687515,147.062485,149.625,76798400,26.095878),('MSFT','1999-03-02',151.875,154.125,147.625,148.562485,58569600,25.910566),('MSFT','1999-03-01',149.562485,152.562485,149.5,151.75,58332000,26.466496),('MSFT','1999-02-26',152.375,152.5,149.5,150.125,59273200,26.183082),('MSFT','1999-02-25',152.375,153.75,149.625,153.5,70817200,26.771711),('MSFT','1999-02-24',156.437515,159.375,152.75,152.875,67696800,26.662706),('MSFT','1999-02-23',152.937515,155.625,150.5,155.437515,95106800,27.10963),('MSFT','1999-02-22',148.25,149,144.75,148.812485,92514400,25.954168),('MSFT','1999-02-19',147.437515,149.25,145.75,147.75,73085600,25.768862),('MSFT','1999-02-18',150.937515,151.375,143.98436,145.75,117035200,25.420045),('MSFT','1999-02-17',152.937515,154.125,148.5,150,101215600,26.161281),('MSFT','1999-02-16',159.75,159.875,154.562485,156.25,73666800,27.251334),('MSFT','1999-02-12',161.687515,163.687515,157.125,157.75,62930400,27.512947),('MSFT','1999-02-11',162.75,163.875,160.375,162.75,60366000,28.38499),('MSFT','1999-02-10',159.875,164.375,158.625,160.625,73694000,28.014372),('MSFT','1999-02-09',164.937515,166.75,159.75,160.062485,77293600,27.916264),('MSFT','1999-02-08',162.562485,165.562485,161.625,165.25,109866800,28.821011),('MSFT','1999-02-05',160.25,161.625,154.875,160,127945200,27.905366),('MSFT','1999-02-04',168.125,168.375,158.875,159.062485,89151600,27.741856),('MSFT','1999-02-03',166.375,169.875,166,166.812485,73749200,29.093522),('MSFT','1999-02-02',172.5,172.562485,166.25,167.625,91965600,29.235232),('MSFT','1999-02-01',175.437515,175.937515,170.812485,172.937515,81729200,30.16178),('MSFT','1999-01-29',174.75,175.125,170.875,175,79571600,30.521495),('MSFT','1999-01-28',171.75,174.062485,169.812485,174,78838400,30.347086),('MSFT','1999-01-27',172.5,174.437515,168.5,168.625,98048000,29.40964),('MSFT','1999-01-26',165.5,171.75,164.5,171.562485,120203200,29.921963),('MSFT','1999-01-25',161.687515,163.312485,159.125,161.875,103076400,28.232382),('MSFT','1999-01-22',155.625,160.23436,155.25,156.25,82160000,27.251334),('MSFT','1999-01-21',161.75,163.312485,157.75,158.312485,80077200,27.611049),('MSFT','1999-01-20',166.937515,167.75,162.48436,162.625,125481200,28.363189),('MSFT','1999-01-19',151.375,158.375,150.875,155.625,102741600,27.142329),('MSFT','1999-01-15',142.937515,150,141.375,149.75,59344000,26.117679),('MSFT','1999-01-14',145.25,145.562485,141.5,141.75,59214000,24.722411),('MSFT','1999-01-13',136,147.75,136,143.812485,75346000,25.082126),('MSFT','1999-01-12',148.125,148.125,141,142.187515,57907200,24.798717),('MSFT','1999-01-11',150.875,150.937515,144.25,147.5,46463200,25.72526),('MSFT','1999-01-08',152.187515,152.5,147,149.875,50244800,26.13948),('MSFT','1999-01-07',149.75,150.625,148.25,150.5,51150400,26.248485),('MSFT','1999-01-06',149.5,151.5,146.75,151.25,69064800,26.379292),('MSFT','1999-01-05',141.875,148,141.437515,146.5,64281600,25.550851),('MSFT','1999-01-04',139.60936,145.25,139.375,141,69305200,24.591604),('MSFT','1998-12-31',139.187515,140,138,138.687515,23834400,24.188287),('MSFT','1998-12-30',140.875,143.35936,138.875,139,34942800,24.242787),('MSFT','1998-12-29',142.562485,142.562485,139.625,140.5,29651600,24.5044),('MSFT','1998-12-28',143,143.625,141.5,142.375,23636400,24.831416),('MSFT','1998-12-24',143.625,144,141.5,141.75,13832400,24.722411),('MSFT','1998-12-23',140.375,143.812485,139.375,143.562485,34940000,25.038523),('MSFT','1998-12-22',140.5,140.5,137.375,138.437515,41350000,24.144685),('MSFT','1998-12-21',138.625,142.187515,137.75,140.437515,48112000,24.493502),('MSFT','1998-12-18',135,138.25,134.125,137.812485,59648000,24.035674),('MSFT','1998-12-17',134.187515,134.875,132.25,134.375,46963600,23.436148),('MSFT','1998-12-16',132.5,135.125,129.125,133.75,60024000,23.327142),('MSFT','1998-12-15',129.312485,132,129.25,131.875,51719600,23.000126),('MSFT','1998-12-14',132.75,133.75,127.687523,127.937523,64077600,22.313397),('MSFT','1998-12-11',131,134.687515,130.75,134,51728800,23.370744),('MSFT','1998-12-10',133.125,134.625,131.375,131.562485,57015600,22.945621),('MSFT','1998-12-09',132.125,133.812485,130,133.625,44781600,23.305341),('MSFT','1998-12-08',132.875,134.25,129.75,131.187515,77585200,22.880223),('MSFT','1998-12-07',127.687523,133.75,126.75,133.562485,89809200,23.294438),('MSFT','1998-12-04',124.937523,127.375,124,127.375,44352000,22.215288),('MSFT','1998-12-03',126.875,128.937515,122,122.125,51426800,21.299643),('MSFT','1998-12-02',129.187515,129.75,125.5,126.75,65759600,22.106282),('MSFT','1998-12-01',120.25,129.75,120.125,129.5,86330800,22.585906),('MSFT','1998-11-30',129.375,130.26564,121.937523,122,70900000,21.277842),('MSFT','1998-11-27',125.125,128.125,124.312477,128.062485,26335600,22.335191),('MSFT','1998-11-25',122.687523,124.375,120.75,124.25,41394000,21.670261),('MSFT','1998-11-24',118.687523,125.062477,118.625,121.687523,101114800,21.223343),('MSFT','1998-11-23',112.5,120.187523,112.5,119.187523,110870400,20.787322),('MSFT','1998-11-20',112.75,113.75,111.25,113.625,48405200,19.81717),('MSFT','1998-11-19',109.062477,112.5,109.062477,111.75,45220800,19.490154),('MSFT','1998-11-18',109.562477,111.062477,109.125,109.75,41691200,19.141337),('MSFT','1998-11-17',109,112.375,108.937523,111.875,58744000,19.511955),('MSFT','1998-11-16',111.312477,111.75,107.5,108.812477,42620400,18.977825),('MSFT','1998-11-13',108.437523,110.5,108.375,110,28368800,19.184939),('MSFT','1998-11-12',110.25,111.125,108.5,108.75,38526800,18.966929),('MSFT','1998-11-11',113.437523,114.75,110.875,111.062477,63899200,19.370244),('MSFT','1998-11-10',110.125,113.437523,110.062477,112.062477,72075600,19.544653),('MSFT','1998-11-09',109.187523,111.375,108.812477,110.687523,68956800,19.304849),('MSFT','1998-11-06',106.062477,109.75,105.937523,109.312477,74461200,19.06503),('MSFT','1998-11-05',105.312477,107.625,105.25,106.375,76727200,18.552708),('MSFT','1998-11-04',105.812477,107.312477,104.875,105.5,67459600,18.400101),('MSFT','1998-11-03',105.5,106.562477,104.75,105.187523,36546800,18.345602),('MSFT','1998-11-02',106.375,106.875,105,105.812477,48388400,18.4546),('MSFT','1998-10-30',107.25,108.187523,105.125,105.875,59322800,18.465504),('MSFT','1998-10-29',105.437523,107.5,105.437523,106.625,52402800,18.596311),('MSFT','1998-10-28',104.875,106.625,104.875,105.687523,56808400,18.432807),('MSFT','1998-10-27',107.75,107.875,105,105.437523,65434800,18.389204),('MSFT','1998-10-26',106.812477,108,105.687523,107.062477,59678400,18.67261),('MSFT','1998-10-23',109,110,106.187523,106.375,59882000,18.552708),('MSFT','1998-10-22',106,110.125,105.25,110,81910800,19.184939),('MSFT','1998-10-21',104.875,106.875,103.062477,106.437523,125377200,18.563613),('MSFT','1998-10-20',103.25,103.375,99.625,100.25,94368400,17.484456),('MSFT','1998-10-19',104.125,104.187523,101.125,102.937523,60177600,17.953183),('MSFT','1998-10-16',106,106.5,104,105.062477,68620000,18.323793),('MSFT','1998-10-15',100.125,105.625,99.625,105.437523,66253600,18.389204),('MSFT','1998-10-14',95.875,101.375,95.875,100.187523,62403200,17.47356),('MSFT','1998-10-13',99.5,99.75,95.75,96.437523,47995600,16.819528),('MSFT','1998-10-12',99.25,101,98.5,99.75,51502800,17.397252),('MSFT','1998-10-09',93.187523,97,92.25,96.875,72661600,16.895827),('MSFT','1998-10-08',90.562477,91.875,87.75,91.187523,144719200,15.903883),('MSFT','1998-10-07',97.375,99.75,93.375,94.125,90710400,16.416204),('MSFT','1998-10-06',102.5,103.625,97.375,97.625,76550000,17.026634),('MSFT','1998-10-05',102.5,102.875,96.5,101.187523,114937600,17.647968),('MSFT','1998-10-02',103.375,105.187523,101,104.125,65889600,18.160289),('MSFT','1998-10-01',108.062477,109.5,104,104.062477,65442400,18.149385),('MSFT','1998-09-30',112.312477,113.562477,110.031242,110.062477,38875600,19.195836),('MSFT','1998-09-29',111.812477,114,111.375,112.875,48743200,19.686364),('MSFT','1998-09-28',113,114.375,109.75,111.312477,41405200,19.413847),('MSFT','1998-09-25',109.125,113.125,108.625,113.062477,47878400,19.719062),('MSFT','1998-09-24',113.125,114.625,109,110.125,63521600,19.20674),('MSFT','1998-09-23',109.625,113.875,108.5,113.625,65263600,19.81717),('MSFT','1998-09-22',108.437523,109.875,106.75,109.187523,43082000,19.043236),('MSFT','1998-09-21',102.5,108.062477,102.375,107.875,45872000,18.814321),('MSFT','1998-09-18',105.75,106.25,104.312477,105.375,47361600,18.3783),('MSFT','1998-09-17',105.312477,106.5,104.812477,104.937523,45178400,18.302),('MSFT','1998-09-16',107.875,108.5,106.125,108.187523,42886800,18.868828),('MSFT','1998-09-15',105.875,108.437523,105.125,108.312477,49367600,18.890621),('MSFT','1998-09-14',104.937523,107.062477,104.875,106,45086800,18.487305),('MSFT','1998-09-11',101.125,104.625,100.125,104.25,58989200,18.18209),('MSFT','1998-09-10',100,101.125,98.687523,100.75,60758000,17.57166),('MSFT','1998-09-09',102.25,104.437523,101.625,102.25,65480800,17.833273),('MSFT','1998-09-08',100,102.062477,99.062477,101.968758,60625600,17.784222),('MSFT','1998-09-04',99.687523,100.25,96.125,96.625,50890400,16.852225),('MSFT','1998-09-03',98.75,100.75,98.375,99.25,67506800,17.310048),('MSFT','1998-09-02',101.812477,104.25,100.25,100.562477,63438400,17.538955),('MSFT','1998-09-01',95.25,101.75,94.5,101.25,140112400,17.658865),('MSFT','1998-08-31',104.875,106.5,95.75,95.937523,132690400,16.732323),('MSFT','1998-08-28',108.25,109.625,104.75,105.25,72730000,18.356499),('MSFT','1998-08-27',110.562477,112.75,108.5,109.25,74874000,19.054133),('MSFT','1998-08-26',111.25,113.75,110.875,112.562477,44804400,19.631857),('MSFT','1998-08-25',111.375,113.687523,111.125,112.812477,58026800,19.675459),('MSFT','1998-08-24',110.312477,112,110,110.375,26319200,19.250343),('MSFT','1998-08-21',111.125,111.875,108.75,110.625,59523600,19.293945),('MSFT','1998-08-20',110.125,112.75,109.687523,112.562477,49970400,19.631857),('MSFT','1998-08-19',112.25,112.75,110.25,110.562477,55709600,19.28304),('MSFT','1998-08-18',107.875,111.812477,107.375,111.25,70591200,19.40295),('MSFT','1998-08-17',103.5,107.375,103,107.312477,54073200,18.716212),('MSFT','1998-08-14',104.687523,105.062477,103.5,104.25,29566400,18.18209),('MSFT','1998-08-13',104.125,106,103.75,103.937523,51193200,18.127592),('MSFT','1998-08-12',104.312477,105.187523,103,105.062477,53760000,18.323793),('MSFT','1998-08-11',102.875,104.375,102,103.437523,60976400,18.040387),('MSFT','1998-08-10',105.812477,106.312477,104.437523,104.437523,46763200,18.214796),('MSFT','1998-08-07',107.437523,107.5,105.062477,105.875,54972400,18.465504),('MSFT','1998-08-06',103.75,106.937523,103.625,106.875,68308000,18.639913),('MSFT','1998-08-05',104.125,106.25,101.5,104.312477,120208800,18.192987),('MSFT','1998-08-04',108.625,109.625,104.187523,104.5,91412000,18.225692),('MSFT','1998-08-03',109.125,110.875,107.375,108.437523,73566400,18.91243),('MSFT','1998-07-31',112.937523,113.51564,109.937523,109.937523,53705200,19.174043),('MSFT','1998-07-30',111.937523,113.625,110.75,113.437523,72746400,19.784473),('MSFT','1998-07-29',113.25,114.25,110.062477,110.687523,59738000,19.304849),('MSFT','1998-07-28',116,116.875,112,112.25,78378400,19.577359),('MSFT','1998-07-27',113.125,116.75,110.687523,116.75,58998000,20.362197),('MSFT','1998-07-24',113.75,115.625,112.5,113.812477,60366400,19.849868),('MSFT','1998-07-23',116.312477,117.5,113,113,51029600,19.708165),('MSFT','1998-07-22',112,117.25,111.875,116.75,71654400,20.362197),('MSFT','1998-07-21',116.875,119,112.5,112.812477,74605200,19.675459),('MSFT','1998-07-20',118.187523,119.5,116.812477,117,45794800,20.405799),('MSFT','1998-07-17',117.5,119.625,115.937523,117.937523,83108400,20.569311),('MSFT','1998-07-16',118.062477,118.875,116.625,117.375,65125200,20.471202),('MSFT','1998-07-15',116,118,115.625,117.375,48690000,20.471202),('MSFT','1998-07-14',118.25,118.75,115.5,116.5,56972400,20.318595),('MSFT','1998-07-13',114.125,118.25,113.625,117.562477,69223200,20.5039),('MSFT','1998-07-10',111.125,113.25,109.875,113.187523,45396800,19.740871),('MSFT','1998-07-09',110,112,109.75,111,43690000,19.359348),('MSFT','1998-07-08',108.125,110.125,106.75,109.875,41553600,19.163138),('MSFT','1998-07-07',107.812477,108.562477,106.5,107.937523,32422800,18.825226),('MSFT','1998-07-06',106.875,108.062477,105.375,107.812477,35307600,18.803417),('MSFT','1998-07-02',108.812477,109.125,107.125,107.25,27321200,18.705316),('MSFT','1998-07-01',109.125,110.125,107.187523,109.375,53470400,19.075934),('MSFT','1998-06-30',105.25,108.562477,104.625,108.375,77010000,18.901526),('MSFT','1998-06-29',105.5,107.687523,105.25,107.437523,65906000,18.738022),('MSFT','1998-06-26',102.25,104.625,102,104.437523,55680400,18.214796),('MSFT','1998-06-25',105.875,106.875,101.375,101.562477,88969600,17.713363),('MSFT','1998-06-24',101.687523,105.125,99.937523,104.937523,105724800,18.302),('MSFT','1998-06-23',95.812477,100.875,95.25,100.75,124675200,17.57166),('MSFT','1998-06-22',94.75,95.937523,93.687523,95.812477,48969600,16.710514),('MSFT','1998-06-19',92.875,94.75,92.5,94.687523,91226800,16.514313),('MSFT','1998-06-18',90.812477,91.75,90.375,91.187523,39228400,15.903883),('MSFT','1998-06-17',89.937523,92.375,89.75,91.062477,76147600,15.882074),('MSFT','1998-06-16',86.312477,89.937523,85.5,89.875,61138400,15.674968),('MSFT','1998-06-15',84.687523,87.312477,84.562477,85.937523,42846000,14.988238),('MSFT','1998-06-12',84.875,86.125,84,85.75,41323600,14.955532),('MSFT','1998-06-11',86.437523,87.125,85.125,85.312477,41271200,14.879225),('MSFT','1998-06-10',86.625,88.375,85.875,86,33290400,14.999134),('MSFT','1998-06-09',85.312477,87.562477,85.25,87.062477,35690400,15.18444),('MSFT','1998-06-08',85.625,86.312477,85,85.687523,18886400,14.944636),('MSFT','1998-06-05',85.875,86.5,84.75,86.25,34431600,15.042737),('MSFT','1998-06-04',84.687523,86.125,83.625,86.062477,33717600,15.010031),('MSFT','1998-06-03',85.875,86.437523,84.125,84.312477,36010800,14.704816),('MSFT','1998-06-02',84.062477,85.937523,83.875,85.5,38570800,14.91193),('MSFT','1998-06-01',83.875,84.60936,83.125,83.75,42436800,14.606715),('MSFT','1998-05-29',86.375,86.5,84.75,84.812477,34091200,14.79202),('MSFT','1998-05-28',85.75,86.375,85.062477,86.312477,30746800,15.053633),('MSFT','1998-05-27',82.875,86.125,82.875,86,58574400,14.999134),('MSFT','1998-05-26',85.312477,86.187523,83.5,83.625,44473600,14.584914),('MSFT','1998-05-22',86.625,86.75,85.437523,85.562477,36129200,14.922827),('MSFT','1998-05-21',85.812477,87.375,85.5,86.375,36680000,15.064538),('MSFT','1998-05-20',86.125,86.875,85.375,85.75,35698800,14.955532),('MSFT','1998-05-19',85.812477,86.937523,85.562477,86.5,52234400,15.086339),('MSFT','1998-05-18',84.5,86.5,84.5,86.062477,80395600,15.010031),('MSFT','1998-05-15',90.125,90.187523,88.75,89.437523,48150800,15.598668),('MSFT','1998-05-14',85.875,91,85.812477,88.937523,94774400,15.511464),('MSFT','1998-05-13',88.687523,88.75,86.5,86.937523,80680400,15.162646),('MSFT','1998-05-12',83.25,85.75,83.25,85.687523,64147200,14.944636),('MSFT','1998-05-11',86.125,86.187523,84.062477,84.25,51474400,14.69392),('MSFT','1998-05-08',81.875,86.125,81.875,85.75,96274800,14.955532),('MSFT','1998-05-07',86.187523,86.25,83.187523,83.375,78022000,14.541312),('MSFT','1998-05-06',87.5,87.5,86,86.375,48110800,15.064538),('MSFT','1998-05-05',87.625,89.562477,87,87.75,50828000,15.304349),('MSFT','1998-05-04',89.187523,89.875,87.937523,88.062477,37899600,15.358848),('MSFT','1998-05-01',90.187523,90.5,88.125,89.625,35996000,15.631365),('MSFT','1998-04-30',91.5,91.625,89.687523,90.125,54473600,15.71857),('MSFT','1998-04-29',90.062477,91.5,89.625,90.5,50061600,15.783973),('MSFT','1998-04-28',92.125,92.25,89.01564,89.875,56668000,15.674968),('MSFT','1998-04-27',89.5,90.531242,88.5,90.312477,58752000,15.751267),('MSFT','1998-04-24',93.5,94.75,91.875,92.125,51436000,16.067387),('MSFT','1998-04-23',97.25,97.375,94.14064,94.5,64215200,16.481607),('MSFT','1998-04-22',96,99.125,95.625,98.875,80154000,17.244644),('MSFT','1998-04-21',94.687523,95,93.125,94.875,51938400,16.54701),('MSFT','1998-04-20',92.375,95,92.187523,94.625,45535200,16.503408),('MSFT','1998-04-17',91.5,92.25,90.312477,92.125,37402800,16.067387),('MSFT','1998-04-16',90.375,92.062477,90.187523,91.687523,39695600,15.991087),('MSFT','1998-04-15',89.25,91.375,88.875,91.375,40498400,15.93658),('MSFT','1998-04-14',88.687523,89.562477,87.5,88.437523,28476800,15.424259),('MSFT','1998-04-13',88.812477,89,86.75,88.625,33156400,15.456957),('MSFT','1998-04-09',87.937523,89.625,87.5,89,33619200,15.52236),('MSFT','1998-04-08',86.75,89,86.625,88.937523,36793200,15.511464),('MSFT','1998-04-07',89.312477,90.625,86.75,87.25,62630800,15.217145),('MSFT','1998-04-06',92.625,92.625,89.062477,89.937523,74232000,15.685872),('MSFT','1998-04-03',92,93.062477,91.5,93,40987600,16.219994),('MSFT','1998-04-02',90.687523,91.937523,89.875,91.312477,41414800,15.925676),('MSFT','1998-04-01',89.812477,90.625,88.5,90.375,36835600,15.762172),('MSFT','1998-03-31',88.625,89.75,88.5,89.5,38177200,15.609564),('MSFT','1998-03-30',88.062477,88.625,87.125,87.937523,27463200,15.337055),('MSFT','1998-03-27',89.375,89.375,87.562477,87.812477,38924000,15.315246),('MSFT','1998-03-26',88.5,89.562477,87.5,88.25,45441200,15.391554),('MSFT','1998-03-25',90.5,90.937523,87.25,88.812477,124244800,15.489654),('MSFT','1998-03-24',84.187523,85.062477,83.437523,84.937523,32281600,14.813829),('MSFT','1998-03-23',81.187523,84.625,81.062477,83.875,55050000,14.628516),('MSFT','1998-03-20',82.125,83,80.5,81.812477,56310000,14.268795),('MSFT','1998-03-19',81.5,82.312477,81.25,82,30299200,14.3015),('MSFT','1998-03-18',80.062477,81.812477,79.875,81.75,33887600,14.257898),('MSFT','1998-03-17',81.687523,81.687523,79.687523,80.375,53842400,14.018086),('MSFT','1998-03-16',82.437523,82.75,81.375,82,27979600,14.3015),('MSFT','1998-03-13',82.437523,83,81.562477,82.375,32542400,14.366903),('MSFT','1998-03-12',82.5,82.625,80.812477,81.875,47962000,14.279699),('MSFT','1998-03-11',82,82,79.75,80.687523,39838800,14.072593),('MSFT','1998-03-10',81.187523,81.5,79.937523,81.5,47406400,14.214296),('MSFT','1998-03-09',82.5,82.5,79.5,79.593758,52256000,13.881831),('MSFT','1998-03-06',80.312477,82.75,80.25,82.75,51404800,14.432307),('MSFT','1998-03-05',79.25,81.437523,79.25,80.062477,92255600,13.96358),('MSFT','1998-03-04',82.437523,83.812477,81.562477,82.312477,71513600,14.355999),('MSFT','1998-03-03',82.625,84.562477,82.562477,84.5,50753600,14.737522),('MSFT','1998-03-02',85.875,85.875,83.062477,83.312477,50093600,14.530408),('MSFT','1998-02-27',85.562477,86,84.562477,84.75,47532400,14.781124),('MSFT','1998-02-26',85.5,85.687523,84.437523,85.5,61388000,14.91193),('MSFT','1998-02-25',83.437523,85,83.062477,84.937523,94944400,14.813829),('MSFT','1998-02-24',83.375,84.937523,81.875,82.125,118302000,14.323301),('MSFT','1998-02-23',80.937523,81.687523,79.375,81.625,120803600,14.236097),('MSFT','1998-02-20',155.5,155.75,152.875046,155.124954,86092000,13.527558),('MSFT','1998-02-19',155.5,156.062485,154.25,154.875046,73773600,13.505765),('MSFT','1998-02-18',154.624954,156,153.75,154.624954,76608800,13.483956),('MSFT','1998-02-17',158.5,158.5,153.875046,154.375046,85673600,13.462163),('MSFT','1998-02-13',158.624954,158.75,157.375046,157.5,42203200,13.734673),('MSFT','1998-02-12',158.062485,158.937515,156.437515,158.75,76658400,13.843678),('MSFT','1998-02-11',159.375046,160.062485,157.062485,158.937515,76460000,13.86003),('MSFT','1998-02-10',157.25,159.5,156.75,159.25,48099200,13.88728),('MSFT','1998-02-09',158.75,158.875046,155.624954,157.187515,54681600,13.707423),('MSFT','1998-02-06',155.375046,158.25,155.124954,158.124954,50070400,13.789171),('MSFT','1998-02-05',158.124954,158.75,154.75,155.437515,67014400,13.554815),('MSFT','1998-02-04',155.875046,158,155.062485,156.812485,61940800,13.674718),('MSFT','1998-02-03',155.124954,156.124954,153.812485,155.875046,61374400,13.59297),('MSFT','1998-02-02',151.75,155.124954,150.5,154.875046,98397600,13.505765),('MSFT','1998-01-30',148.624954,150,147.624954,149.187515,50071200,13.009788),('MSFT','1998-01-29',148.937515,150.124954,147.5,148.25,73571200,12.928033),('MSFT','1998-01-28',146.25,149.5,145.5,149,79387200,12.993436),('MSFT','1998-01-27',142.375046,145.875046,141.562485,145.187515,97540800,12.660971),('MSFT','1998-01-26',139.875046,141.875046,138.453125,141.75,74277600,12.361205),('MSFT','1998-01-23',138.75,139.437515,136.703125,138.25,63312000,12.05599),('MSFT','1998-01-22',135.562485,139.875046,135.312485,138.624954,159139200,12.088688),('MSFT','1998-01-21',137.25,138.437515,135.624954,137,85567200,11.946985),('MSFT','1998-01-20',134.124954,138,134,137.812485,64956000,12.017837),('MSFT','1998-01-16',132.375046,135.375046,132.312485,135.25,72943200,11.794378),('MSFT','1998-01-15',130.375046,133,129.875046,132.312485,50622400,11.538214),('MSFT','1998-01-14',132.124954,132.5,129.25,131.124954,54774400,11.434656),('MSFT','1998-01-13',129.5,132.25,128.124954,132.124954,66945600,11.52186),('MSFT','1998-01-12',124.624962,130,124.375038,129.5,78393600,11.292953),('MSFT','1998-01-09',130.062485,131.5,125.875038,127,87534400,11.074942),('MSFT','1998-01-08',128.624954,132.124954,127.5,130.5,77619200,11.380157),('MSFT','1998-01-07',129.875046,131.187515,127.5,129.562485,61492800,11.298402),('MSFT','1998-01-06',129.75,133,129.25,131.124954,67834400,11.434656),('MSFT','1998-01-05',131.25,133.624954,127.875038,130.375046,80377600,11.369261),('MSFT','1998-01-02',129.624954,131.5,129.5,131.124954,39748000,11.434656),('MSFT','1997-12-31',131,131.5,129,129.25,46147200,11.271152),('MSFT','1997-12-30',126.437523,131,126.25,130.25,77864800,11.358356),('MSFT','1997-12-29',122.375038,126.75,122.124962,126.312477,67815200,11.014987),('MSFT','1997-12-26',118.875038,120.75,118.75,120.75,32388800,10.529916),('MSFT','1997-12-24',123.75,123.875038,118,118.937523,88411200,10.37186),('MSFT','1997-12-23',127.062477,128.25,123,123.312477,67195200,10.753375),('MSFT','1997-12-22',129.124954,130,125.875038,127,59063200,11.074942),('MSFT','1997-12-19',128.75,130.187515,126.25,128.687515,138065600,11.222101),('MSFT','1997-12-18',134.5,134.75,130.375046,130.875046,98774400,11.412863),('MSFT','1997-12-17',139.875046,140.375046,135.5,135.624954,51472000,11.827075),('MSFT','1997-12-16',135.875046,140.375046,135,139.062485,65401600,12.126842),('MSFT','1997-12-15',136.437515,137,133,136.124954,84305600,11.870677),('MSFT','1997-12-12',137.75,138.5,136,136.75,54308000,11.925184),('MSFT','1997-12-11',140.375046,141,138.875046,139.062485,70189600,12.126842),('MSFT','1997-12-10',142.25,143.25,141,142.25,66434400,12.404807),('MSFT','1997-12-09',145,145.375046,143.5,144.312485,51782400,12.584665),('MSFT','1997-12-08',143.5,146.624954,143.124954,146.124954,49952800,12.74272),('MSFT','1997-12-05',142.124954,144.75,142.124954,143.124954,48136000,12.481107),('MSFT','1997-12-04',144.75,145.875046,142.25,142.562485,62630400,12.432057),('MSFT','1997-12-03',141.687515,145.062485,141,144.687515,57712000,12.617369),('MSFT','1997-12-02',143.562485,144.875046,142,142.25,50167200,12.404807),('MSFT','1997-12-01',141.937515,144,141.624954,143.812485,49006400,12.541063),('MSFT','1997-11-28',141.25,142.25,141.124954,141.5,17392800,12.339404),('MSFT','1997-11-26',139,141.875046,138.25,141.562485,63053600,12.344853),('MSFT','1997-11-25',135.875046,139.25,135.75,139,56463200,12.121394),('MSFT','1997-11-24',137.124954,138.124954,135.5,135.5,39084000,11.816179),('MSFT','1997-11-21',137.812485,138,136.375046,137.875046,68220800,12.023293),('MSFT','1997-11-20',135.25,137.124954,134.875046,136.875046,53680800,11.936088),('MSFT','1997-11-19',133.624954,135.124954,133.375046,135.062485,31720800,11.778025),('MSFT','1997-11-18',134.937515,135.5,133.75,134,36683200,11.685372),('MSFT','1997-11-17',134.5,135.812485,133.437515,134.875046,60094400,11.76168),('MSFT','1997-11-14',131.624954,133.875046,131.375046,133.312485,46663200,11.625418),('MSFT','1997-11-13',130.062485,131.624954,129.187515,131.562485,60094400,11.47281),('MSFT','1997-11-12',130.124954,131,129,129.187515,45784000,11.265703),('MSFT','1997-11-11',130.437515,131.437515,129.375046,130.624954,37013600,11.391054),('MSFT','1997-11-10',131.624954,132.5,129.75,130.187515,36764800,11.352907),('MSFT','1997-11-07',130.062485,132,129.875046,131.562485,63628800,11.47281),('MSFT','1997-11-06',133.25,133.5,131.75,132.062485,40266400,11.516413),('MSFT','1997-11-05',134.5,134.624954,132.5,133.562485,42512800,11.647219),('MSFT','1997-11-04',134,134.937515,133.187515,134.25,49134400,11.707173),('MSFT','1997-11-03',131.624954,134.25,131.312485,134.124954,67714400,11.696269),('MSFT','1997-10-31',131,131.5,129.624954,130,46808800,11.336555),('MSFT','1997-10-30',129.5,131.375046,128.5,128.624954,72097600,11.216645),('MSFT','1997-10-29',133.75,135.062485,130.124954,130.875046,85532800,11.412863),('MSFT','1997-10-28',132.25,135,123.5,133.375046,160057600,11.630874),('MSFT','1997-10-27',134.875046,136.25,128.624954,128.875046,96795200,11.238454),('MSFT','1997-10-24',136.875046,137.25,133.25,135.375046,70030400,11.805282),('MSFT','1997-10-23',132,137.25,132,135.624954,66413600,11.827075),('MSFT','1997-10-22',138.375046,138.5,135.375046,135.687515,55775200,11.832531),('MSFT','1997-10-21',136.124954,139.234406,135.312485,138.5,115682400,12.077791),('MSFT','1997-10-20',133,135.25,127.5,132.624954,154052800,11.565462),('MSFT','1997-10-17',133.124954,134.624954,130.375046,132.25,87720000,11.532765),('MSFT','1997-10-16',136.124954,136.624954,132.25,133.906235,47327200,11.677195),('MSFT','1997-10-15',135.75,136,134.875046,135.75,45003200,11.83798),('MSFT','1997-10-14',137.124954,137.375046,135.375046,136.687515,33361600,11.919735),('MSFT','1997-10-13',137,137.875046,136.562485,136.75,19051200,11.925184),('MSFT','1997-10-10',138.312485,138.75,136.25,136.5,24893600,11.903383),('MSFT','1997-10-09',138.5,139.624954,138.124954,138.937515,34672800,12.115945),('MSFT','1997-10-08',136.624954,139.062485,136.25,139,71196800,12.121394),('MSFT','1997-10-07',135,137.687515,134.624954,136.562485,54548800,11.908832),('MSFT','1997-10-06',135.875046,136.25,134.25,135.124954,41776800,11.783473),('MSFT','1997-10-03',134.937515,136.25,133.375046,134.937515,60284800,11.767128),('MSFT','1997-10-02',133.75,134.624954,132.75,133.187515,28831200,11.61452),('MSFT','1997-10-01',132.5,134.5,131.375046,133.875046,61466400,11.674476),('MSFT','1997-09-30',134.437515,135.75,132.25,132.312485,43892800,11.538214),('MSFT','1997-09-29',133.5,134.75,132.875046,134.5,27505600,11.728974),('MSFT','1997-09-26',133.624954,133.75,131.624954,133.375046,36652000,11.630874),('MSFT','1997-09-25',132.875046,134.124954,132.062485,132.75,39272000,11.576367),('MSFT','1997-09-24',135.624954,136.062485,132.124954,132.437515,60040000,11.549117),('MSFT','1997-09-23',133.562485,135.5,133.124954,135.5,39946400,11.816179),('MSFT','1997-09-22',135,135.875046,133.187515,133.312485,43251200,11.625418),('MSFT','1997-09-19',132.25,135.25,132,135.187515,77435200,11.788929),('MSFT','1997-09-18',134.25,135.124954,131.437515,132.25,61077600,11.532765),('MSFT','1997-09-17',136.624954,136.75,132.624954,133.187515,61609600,11.61452),('MSFT','1997-09-16',131.75,137,131,136.375046,102538400,11.892486),('MSFT','1997-09-15',135.624954,137.25,130.624954,130.687515,129003200,11.396509),('MSFT','1997-09-12',136.875046,138.375046,135.624954,137.937515,48576000,12.02874),('MSFT','1997-09-11',135,137.375046,132.875046,136.812485,61779200,11.930633),('MSFT','1997-09-10',138.875046,139.124954,135.062485,135.124954,53294400,11.783473),('MSFT','1997-09-09',139.25,140.25,138.375046,139.5,39465600,12.164996),('MSFT','1997-09-08',137.75,139.812485,137.75,139.312485,42416000,12.148644),('MSFT','1997-09-05',139.062485,139.687515,136.25,137.312485,48398400,11.974235),('MSFT','1997-09-04',136,138.5,135.75,138.187515,44476000,12.050541),('MSFT','1997-09-03',137.624954,138.875046,136.187515,136.562485,42872800,11.908832),('MSFT','1997-09-02',133.124954,137.5,133,137.187515,50112800,11.963337),('MSFT','1997-08-29',132.062485,133.875046,131.75,132.187515,37857600,11.527316),('MSFT','1997-08-28',133.5,133.75,132,132.062485,43641600,11.516413),('MSFT','1997-08-27',135.25,135.312485,133,134.562485,49371200,11.734423),('MSFT','1997-08-26',136,136.875046,134.75,135,34327200,11.772576),('MSFT','1997-08-25',137.875046,139,135.624954,136.5,38856800,11.903383),('MSFT','1997-08-22',135.25,137.5,134.124954,137.25,72161600,11.968786),('MSFT','1997-08-21',141.624954,142.375046,137.5,137.875046,64412000,12.023293),('MSFT','1997-08-20',139,140.687515,137,140.562485,51433600,12.257649),('MSFT','1997-08-19',134.75,139,134.624954,138.812485,91013600,12.105041),('MSFT','1997-08-18',133,133.875046,131,133.875046,69969600,11.674476),('MSFT','1997-08-15',135.5,136,132.75,132.875046,51078400,11.587271),('MSFT','1997-08-14',136,136.75,134.124954,136.25,45900800,11.881582),('MSFT','1997-08-13',138.124954,138.25,134.75,136.062485,66731200,11.86523),('MSFT','1997-08-12',139.375046,139.75,135.812485,136,60887200,11.859781),('MSFT','1997-08-11',140,140.25,136.375046,138.25,72696000,12.05599),('MSFT','1997-08-08',142.812485,143.124954,140,140,66815200,12.208598),('MSFT','1997-08-07',144.312485,144.375046,142,143.937515,43947200,12.551966),('MSFT','1997-08-06',143.312485,144.624954,142.25,143.437515,43410400,12.508364),('MSFT','1997-08-05',142.25,144.375046,142,143.312485,59333600,12.497461),('MSFT','1997-08-04',140.25,142,139.437515,141.562485,46312800,12.344853),('MSFT','1997-08-01',141.375046,141.812485,139.187515,140.624954,58912800,12.263096),('MSFT','1997-07-31',142,142.124954,140.875046,141.375046,42240800,12.328508),('MSFT','1997-07-30',140.75,142,139.624954,141.124954,78324000,12.306699),('MSFT','1997-07-29',136.75,140.062485,136.124954,139.937515,79061600,12.203149),('MSFT','1997-07-28',139.25,139.375046,135.75,137,56404000,11.946985),('MSFT','1997-07-25',138.5,142.25,137.25,138.5,90308800,12.077791),('MSFT','1997-07-24',138.375046,140.375046,135.624954,138,141855200,12.034189),('MSFT','1997-07-23',145.25,146.875046,141,141.437515,95556000,12.333955),('MSFT','1997-07-22',136.875046,144.812485,136.75,144.124954,101384000,12.568311),('MSFT','1997-07-21',140.875046,141,133.75,135.937515,127223200,11.854332),('MSFT','1997-07-18',145,147.375046,140,140.5,158927200,12.2522),('MSFT','1997-07-17',150.5,150.75,146.5,149.5,131668000,13.037038),('MSFT','1997-07-16',142.375046,149.5,140,148.437515,111217600,12.944385),('MSFT','1997-07-15',138.062485,139.25,136.624954,138.468719,75503200,12.075064),('MSFT','1997-07-14',130.812485,136,130.5,135.937515,57424000,11.854332),('MSFT','1997-07-11',130.25,131.062485,128.437515,129.75,38094400,11.314754),('MSFT','1997-07-10',130.5,131.25,128.875046,129.875046,43780800,11.325659),('MSFT','1997-07-09',132.5,132.624954,129.5,130.75,48266400,11.401958),('MSFT','1997-07-08',129.375046,131.312485,128.937515,131.25,36007200,11.44556),('MSFT','1997-07-07',130.624954,131.75,129.375046,129.5,39320000,11.292953),('MSFT','1997-07-03',130.062485,130.062485,128.5,129.562485,28764000,11.298402),('MSFT','1997-07-02',125.624962,128.5,124.062477,128.375046,53237600,11.194852),('MSFT','1997-07-01',126.437523,126.875038,123.25,124.937523,59377600,10.895085),('MSFT','1997-06-30',127.875038,128.75,126.187523,126.375038,38286400,11.020443),('MSFT','1997-06-27',129.124954,130,127.25,127.5,38198400,11.118544),('MSFT','1997-06-26',130.124954,130.812485,127.875038,128.25,37312000,11.183948),('MSFT','1997-06-25',132.875046,133.25,129.812485,130.437515,49576000,11.374708),('MSFT','1997-06-24',129.5,132.124954,128.375046,132.062485,39319200,11.516413),('MSFT','1997-06-23',129.875046,131.5,128,128.062485,35724800,11.167596),('MSFT','1997-06-20',129.375046,131.375046,128.5,129.875046,64240000,11.325659),('MSFT','1997-06-19',128.375046,130.75,128,129.312485,65519200,11.276601),('MSFT','1997-06-18',133.25,133.5,130.062485,130.187515,55657600,11.352907),('MSFT','1997-06-17',131.5,134.937515,130.875046,134.187515,53191200,11.701724),('MSFT','1997-06-16',129.624954,131.375046,128.875046,131.375046,40612800,11.456465),('MSFT','1997-06-13',126.75,130.062485,126.562477,129.624954,50116000,11.30385),('MSFT','1997-06-12',126.75,128.124954,125.375038,127,44614400,11.074942),('MSFT','1997-06-11',124.812477,127.375038,123.562477,127,49056800,11.074942),('MSFT','1997-06-10',125.124962,127.062477,123.75,124.812477,53135200,10.884181),('MSFT','1997-06-09',124.875038,126.124962,122.5,125.124962,48200000,10.911431),('MSFT','1997-06-06',121.375038,124.312477,121,124.062477,35964000,10.818778),('MSFT','1997-06-05',120.265602,121.5,119.5,120.562477,35892000,10.513563),('MSFT','1997-06-04',120.624962,122.25,118.25,119.187523,54639200,10.393661),('MSFT','1997-06-03',123.375038,123.5,120.624962,120.75,41995200,10.529916),('MSFT','1997-06-02',125,125.5,123.124962,124.375038,38939200,10.846034),('MSFT','1997-05-30',117.5,125.624962,117.5,124,83337600,10.813329),('MSFT','1997-05-29',127.25,129.062485,125,125.875038,51111200,10.976841),('MSFT','1997-05-28',127.25,127.25,124.875038,125.875038,52241600,10.976841),('MSFT','1997-05-27',122.75,127.375038,122.375038,126.624962,69036000,11.042237),('MSFT','1997-05-23',121.375038,123,120.875038,122.875038,28904800,10.715228),('MSFT','1997-05-22',121,121.624962,119.75,120.624962,33655200,10.519012),('MSFT','1997-05-21',120.624962,122.937523,119.75,120.375038,76620000,10.497217),('MSFT','1997-05-20',115.875038,119.25,115.25,119.124962,64876800,10.388205),('MSFT','1997-05-19',116.124962,117.124962,115.124962,115.124962,45632000,10.039388),('MSFT','1997-05-16',116.375038,117,114.875038,115.437523,59913600,10.066645),('MSFT','1997-05-15',116,117.875038,115.875038,117.124962,41861600,10.213797),('MSFT','1997-05-14',118.375038,118.624962,115.624962,115.875038,60744800,10.104798),('MSFT','1997-05-13',118.375038,119.25,116.875038,117.75,49813600,10.268303),('MSFT','1997-05-12',117.5,118.5,117,118.124962,42976000,10.301001),('MSFT','1997-05-09',118,118.5,115.75,116.75,58392000,10.181099),('MSFT','1997-05-08',115.25,118.124962,115.124962,116.375038,53834400,10.1484),('MSFT','1997-05-07',116.375038,119,115.124962,115.5,70532800,10.072093),('MSFT','1997-05-06',119.375038,119.75,116.375038,117.312477,74770400,10.230149),('MSFT','1997-05-05',119.624962,120.75,115.5,120.187523,111063200,10.480865),('MSFT','1997-05-02',122,123.5,118.937523,120.75,96192000,10.529916),('MSFT','1997-05-01',122,123.25,119.25,121,72325600,10.551717),('MSFT','1997-04-30',118.624962,122.624962,118.375038,121.5,90204000,10.595319),('MSFT','1997-04-29',117.375038,119.124962,116.5,119,73953600,10.377308),('MSFT','1997-04-28',113.75,115.062477,111.624962,114.875038,67224000,10.017594),('MSFT','1997-04-25',113.5,115.375038,113.25,113.624962,58566400,9.908582),('MSFT','1997-04-24',116.624962,117.875038,112.75,114.124962,118163200,9.952184),('MSFT','1997-04-23',110.624962,115.75,110.375038,115.124962,102814400,10.039388),('MSFT','1997-04-22',107.624962,110.812477,107.5,110.624962,82300000,9.646969),('MSFT','1997-04-21',107,111.875038,106.124962,107.624962,155695200,9.385356),('MSFT','1997-04-18',104,107.624962,103,107.624962,231764000,9.385356),('MSFT','1997-04-17',98.5,100,97.5,98.124962,71720800,8.556916),('MSFT','1997-04-16',96.624962,98.5,96.25,98.25,42710400,8.56782),('MSFT','1997-04-15',97.875038,99,95.875038,97.124962,84440000,8.469711),('MSFT','1997-04-14',94.75,97.375038,93.375038,97.375038,59107200,8.491519),('MSFT','1997-04-11',95.5,97.25,94.937523,95,60033600,8.284406),('MSFT','1997-04-10',97.75,97.75,95.5,96.75,67913600,8.437013),('MSFT','1997-04-09',99.124962,99.25,97.75,98,73762400,8.546018),('MSFT','1997-04-08',96.624962,98.25,95.5,98.25,53339200,8.56782),('MSFT','1997-04-07',95.624962,97.624962,95,95.875038,76511200,8.360713),('MSFT','1997-04-04',93.75,96.75,93.75,94.187523,94964000,8.213554),('MSFT','1997-04-03',91,95.375038,90.624962,95.124962,92252800,8.295303),('MSFT','1997-04-02',92.875038,93.624962,91,92,63331200,8.022793),('MSFT','1997-04-01',90.124962,93.75,89.75,93.25,86680800,8.131798),('MSFT','1997-03-31',93.124962,94.5,91.25,91.687523,93825600,7.995544),('MSFT','1997-03-27',95.124962,96.124962,91,93.75,93919200,8.1754),('MSFT','1997-03-26',90.75,94.624962,90.624962,94.25,81270400,8.219002),('MSFT','1997-03-25',90.624962,91.375038,88.875038,90.312477,89701600,7.875634),('MSFT','1997-03-24',93.124962,93.5,87.624962,90.124962,186269600,7.859282),('MSFT','1997-03-21',96.5,97.124962,92.875038,94,85829600,8.197201),('MSFT','1997-03-20',96.624962,97.75,95.375038,96,81410400,8.37161),('MSFT','1997-03-19',97.75,98.25,94.937523,96.75,111560000,8.437013),('MSFT','1997-03-18',100.624962,100.812477,98.875038,99.624962,59012000,8.687722),('MSFT','1997-03-17',98.5,100.75,98,100.5,83958400,8.764029),('MSFT','1997-03-14',99.75,100.25,98.875038,99,61327200,8.633223),('MSFT','1997-03-13',98.25,100.124962,98,99.624962,45505600,8.687722),('MSFT','1997-03-12',97.75,99.5,97.75,98.75,43234400,8.611422),('MSFT','1997-03-11',99.624962,100.562477,98.375038,98.375038,47577600,8.578723),('MSFT','1997-03-10',97.124962,100.124962,95.937523,100,45997600,8.720427),('MSFT','1997-03-07',98.375038,99.5,96.5,96.75,46032000,8.437013),('MSFT','1997-03-06',100.75,100.875038,97.734398,97.75,57018400,8.524217),('MSFT','1997-03-05',99.5,101,99.25,100.875038,46393600,8.796734),('MSFT','1997-03-04',99.25,100.124962,98.624962,99.124962,63920800,8.64412),('MSFT','1997-03-03',97,100.124962,96.624962,99.5,53874400,8.676825),('MSFT','1997-02-28',96.124962,98.375038,95.437523,97.5,78412000,8.502416),('MSFT','1997-02-27',100.25,100.25,96,96.124962,56628800,8.382507),('MSFT','1997-02-26',99.5,100.375038,98.375038,100.25,48849600,8.742228),('MSFT','1997-02-25',100,101.015602,98.875038,99.5,63941600,8.676825),('MSFT','1997-02-24',94.25,100.25,94,100.124962,68599200,8.731324),('MSFT','1997-02-21',94.875038,95.375038,94,95,61131200,8.284406),('MSFT','1997-02-20',96.875038,97.5,95.124962,95.25,75395200,8.306207),('MSFT','1997-02-19',97.375038,98.124962,96.5,97.5,56383200,8.502416),('MSFT','1997-02-18',97.624962,97.875038,96.25,97.375038,52545600,8.491519),('MSFT','1997-02-14',99.375038,100.5,97.624962,97.875038,57395200,8.535121),('MSFT','1997-02-13',100.5,101.124962,99.375038,100,58292000,8.720427),('MSFT','1997-02-12',98.375038,100,97.5,99.875038,72001600,8.70953),('MSFT','1997-02-11',98.25,98.624962,95.124962,98.5,88834400,8.589621),('MSFT','1997-02-10',100.75,101.5,97.624962,97.75,66804800,8.524217),('MSFT','1997-02-07',98.375038,100.5,97.5,100.375038,62448000,8.753132),('MSFT','1997-02-06',98.25,98.375038,96,97.124962,102122400,8.469711),('MSFT','1997-02-05',103.124962,103.5,96.875038,98.375038,110099200,8.578723),('MSFT','1997-02-04',102.375038,103.25,100.5,103.124962,56464000,8.992937),('MSFT','1997-02-03',102.624962,103.39064,101.124962,102.375038,60804800,8.92754),('MSFT','1997-01-31',101.875038,103.25,100.875038,102,86516000,8.894836),('MSFT','1997-01-30',98.25,101.25,98,101.124962,79937600,8.818528),('MSFT','1997-01-29',96.75,97.375038,95.75,97.25,48933600,8.480615),('MSFT','1997-01-28',98.375038,98.75,94.75,95.624962,64656800,8.338905),('MSFT','1997-01-27',96.5,97.39064,95.5,96.124962,53263200,8.382507),('MSFT','1997-01-24',95.124962,97.75,94.375038,95.937523,89817600,8.366162),('MSFT','1997-01-23',98.124962,99.75,94.5,94.75,105048000,8.262605),('MSFT','1997-01-22',95.124962,98.5,94.624962,97.375038,129236800,8.491519),('MSFT','1997-01-21',90.624962,95.062477,89.624962,95,114592000,8.284406),('MSFT','1997-01-20',87,92.875038,86.624962,90.75,146220800,7.913788),('MSFT','1997-01-17',85.624962,87.75,85.5,87.124962,65368800,7.597669),('MSFT','1997-01-16',85,87.124962,85,86,58688000,7.499567),('MSFT','1997-01-15',85.624962,86.25,84.375038,84.624962,53058400,7.379658),('MSFT','1997-01-14',84.25,86.624962,84.25,85.375038,63728000,7.445068),('MSFT','1997-01-13',85.124962,85.5,83.5,83.75,50361600,7.303358),('MSFT','1997-01-10',82,84.375038,81.624962,84.25,66556800,7.34696),('MSFT','1997-01-09',83.75,83.75,82.25,82.375038,47763200,7.183455),('MSFT','1997-01-08',85,85.234398,83.124962,83.375038,50593600,7.270659),('MSFT','1997-01-07',84.5,85.124962,83.375038,85,36880800,7.412363),('MSFT','1997-01-06',84.624962,85.25,83.124962,84.375038,55948000,7.357864),('MSFT','1997-01-03',82.25,84.75,82,84.624962,44131200,7.379658),('MSFT','1997-01-02',83.124962,83.124962,80.75,81.624962,54480800,7.118045),('MSFT','1996-12-31',84,84.25,82.5,82.624962,34367200,7.205249),('MSFT','1996-12-30',85.375038,85.624962,83.5,83.5,27279200,7.281557),('MSFT','1996-12-27',85.5,85.75,84.015602,84.25,19079200,7.34696),('MSFT','1996-12-26',85.25,86.124962,85.124962,85.5,27905600,7.455965),('MSFT','1996-12-24',84.124962,85.124962,83.124962,84.875038,16246400,7.401466),('MSFT','1996-12-23',84.124962,84.75,82.875038,83.75,36892800,7.303358),('MSFT','1996-12-20',85.5,85.624962,83.375038,83.624962,90414400,7.292454),('MSFT','1996-12-19',84,85.124962,83,84.875038,94609600,7.401466),('MSFT','1996-12-18',81.375038,82.75,80,82.624962,61796800,7.205249),('MSFT','1996-12-17',76.624962,80.124962,76.375038,79.875038,68944800,6.965444),('MSFT','1996-12-16',80.25,80.75,76.5,76.75,64883200,6.692928),('MSFT','1996-12-13',81.124962,82,79.234398,80,74532000,6.976342),('MSFT','1996-12-12',85,85.25,81,81,78272800,7.063546),('MSFT','1996-12-11',81,83.624962,80.124962,83.375038,113558400,7.270659),('MSFT','1996-12-10',84.375038,84.562477,81.75,81.875038,125725600,7.139853),('MSFT','1996-12-09',78.375038,81.875038,78,81.75,94718400,7.128949),('MSFT','1996-12-06',149,154.5,148.265594,152.875046,110238400,6.665678),('MSFT','1996-12-05',153.375046,155.375046,151.875046,153,74950400,6.671127),('MSFT','1996-12-04',155.124954,155.249924,152.124954,153.249924,102542400,6.682024),('MSFT','1996-12-03',158.375046,159.5,154.624954,154.687515,77563200,6.744706),('MSFT','1996-12-02',157.5,157.750076,155.249924,157.750076,64502400,6.87824),('MSFT','1996-11-29',155.5,157.124954,155.5,156.875046,17152000,6.840087),('MSFT','1996-11-27',154.124954,155.750076,153.750076,155.5,44446400,6.780132),('MSFT','1996-11-26',154,155.375046,152.375046,153.750076,108238400,6.703832),('MSFT','1996-11-25',151.124954,153.624954,150.5,153.5,75129600,6.692928),('MSFT','1996-11-22',150.750076,152.5,149.375046,150.5,94424000,6.562121),('MSFT','1996-11-21',154.5,154.624954,150,150.375046,130718400,6.556673),('MSFT','1996-11-20',156,158,153.249924,153.249924,123857600,6.682024),('MSFT','1996-11-19',150.5,155.875046,150.249924,155.875046,104739200,6.796485),('MSFT','1996-11-18',149.375046,151.750076,148.624954,150.375046,98585600,6.556673),('MSFT','1996-11-15',150.750076,150.875046,147.375046,149,104041600,6.496718),('MSFT','1996-11-14',145.249924,149.624954,145.249924,149.624954,114969600,6.523967),('MSFT','1996-11-13',143.624954,145.750076,143.124954,145,90409600,6.32231),('MSFT','1996-11-12',144,145.875046,141.5,141.750076,81156800,6.180606),('MSFT','1996-11-11',143.375046,144.750076,143,143.624954,38593600,6.262355),('MSFT','1996-11-08',143.375046,143.5,141.5,143.5,67369600,6.256906),('MSFT','1996-11-07',144.750076,146.124954,143.124954,143.5,76742400,6.256906),('MSFT','1996-11-06',141.375046,144.5,141,144.5,71438400,6.300509),('MSFT','1996-11-05',138.5,141.5,138.312485,141.5,86417600,6.169702),('MSFT','1996-11-04',137.249924,138.375046,136.750076,138,36006400,6.017095),('MSFT','1996-11-01',137.249924,138.750076,136.5,137.375046,56531200,5.989845),('MSFT','1996-10-31',136.375046,137.375046,136.124954,137.249924,37028800,5.98439),('MSFT','1996-10-30',135.375046,137,134.875046,136.249924,60526400,5.940788),('MSFT','1996-10-29',136.875046,137.375046,134.875046,135.375046,66756800,5.902641),('MSFT','1996-10-28',136.687515,137.624954,136.249924,136.624954,51240000,5.95714),('MSFT','1996-10-25',136.624954,137.875046,136.124954,136.437439,53084800,5.948964),('MSFT','1996-10-24',134.875046,137.375046,133.875046,136.624954,81417600,5.95714),('MSFT','1996-10-23',132.624954,134.750076,131.750076,134.5,67443200,5.864487),('MSFT','1996-10-22',133.124954,133.375046,131.249924,132.5,113806400,5.777283),('MSFT','1996-10-21',134.750076,136,133.5,134,71401600,5.842686),('MSFT','1996-10-18',134,135,133.562561,134.750076,69646400,5.875391),('MSFT','1996-10-17',138.249924,139,135.5,135.5,49097600,5.908089),('MSFT','1996-10-16',138.750076,138.937439,137,138,36427200,6.017095),('MSFT','1996-10-15',138.750076,139.124954,137.375046,138.875046,61206400,6.055248),('MSFT','1996-10-14',137.375046,138.124954,136.375046,136.624954,36091200,5.95714),('MSFT','1996-10-11',134.624954,137.249924,134.249924,137.124954,36523200,5.978941),('MSFT','1996-10-10',133.750076,136.124954,133.375046,133.750076,51739200,5.831789),('MSFT','1996-10-09',136,136.124954,133.249924,134.5,64955200,5.864487),('MSFT','1996-10-08',137.750076,137.750076,135,135.375046,48465600,5.902641),('MSFT','1996-10-07',136.375046,138.124954,135.875046,137.5,42432000,5.995294),('MSFT','1996-10-04',134.624954,136.624954,134.249924,136.375046,45166400,5.946243),('MSFT','1996-10-03',134.750076,135.124954,133.624954,134,58294400,5.842686),('MSFT','1996-10-02',132.875046,135.750076,132.375046,134.750076,68760000,5.875391),('MSFT','1996-10-01',131.750076,133.875046,130.875046,132.124954,69124800,5.76093),('MSFT','1996-09-30',133.5,134.875046,131.750076,131.875046,89574400,5.750034),('MSFT','1996-09-27',132.5,135.249924,131.249924,134.375046,98372800,5.859039),('MSFT','1996-09-26',135.750076,136.124954,131.750076,132,92604800,5.755482),('MSFT','1996-09-25',137.5,137.875046,135.375046,135.624954,44067200,5.913538),('MSFT','1996-09-24',137.5,138.375046,136.124954,136.875046,72520000,5.968044),('MSFT','1996-09-23',137.624954,138.124954,136.249924,137.750076,46385600,6.006197),('MSFT','1996-09-20',137,138.624954,135.875046,138.124954,104849600,6.022543),('MSFT','1996-09-19',136.5,138.249924,135.750076,137.750076,75912000,6.006197),('MSFT','1996-09-18',134,137.875046,133.249924,136.5,86049600,5.951691),('MSFT','1996-09-17',132.875046,134.624954,132.249924,133.875046,75624000,5.837238),('MSFT','1996-09-16',131.124954,133.124954,131,131.5,62409600,5.733681),('MSFT','1996-09-13',129.624954,131.375046,128.875046,131,80137600,5.71188),('MSFT','1996-09-12',125.5,129.5,125.187523,128.624954,95944000,5.608323),('MSFT','1996-09-11',123.937439,125.5,123.624962,125.124962,36387200,5.455715),('MSFT','1996-09-10',124.750076,125.124962,123.624962,124.375038,38904000,5.423017),('MSFT','1996-09-09',122.5,125,122.249924,124.875038,41747200,5.444818),('MSFT','1996-09-06',122,122.750076,121.624962,122.5,41921600,5.341262),('MSFT','1996-09-05',122.750076,122.750076,121.5,121.5,40372800,5.297659),('MSFT','1996-09-04',123.375038,123.624962,122.937439,123.375038,27126400,5.379415),('MSFT','1996-09-03',122,123.375038,120.624962,123.375038,48524800,5.379415),('MSFT','1996-08-30',124.249924,124.249924,122.5,122.5,28088000,5.341262),('MSFT','1996-08-29',125.249924,125.249924,123.624962,124.124962,34182400,5.412113),('MSFT','1996-08-28',125,125.750076,124.875038,125.624962,32070400,5.477517),('MSFT','1996-08-27',123.124962,124.750076,123,124.750076,28038400,5.43937),('MSFT','1996-08-26',123.375038,123.750076,122.750076,122.875038,31944000,5.357614),('MSFT','1996-08-23',124.875038,125,123.249924,123.249924,44006400,5.37396),('MSFT','1996-08-22',124.124962,125.124962,123.5,125,50236800,5.450267),('MSFT','1996-08-21',122.5,123.5,121.750076,123.5,49345600,5.384864),('MSFT','1996-08-20',123.750076,124.124962,123.249924,123.375038,25678400,5.379415),('MSFT','1996-08-19',123.875038,124.124962,122.249924,123.5,43131200,5.384864),('MSFT','1996-08-16',125.124962,125.249924,123.750076,124.249924,47598400,5.417562),('MSFT','1996-08-15',124.750076,125.750076,124.375038,125.124962,35556800,5.455715),('MSFT','1996-08-14',123.875038,125.124962,123.750076,124.875038,52032000,5.444818),('MSFT','1996-08-13',125,125.875038,123.375038,123.5,72508800,5.384864),('MSFT','1996-08-12',124.249924,126.124962,124,125.249924,66187200,5.461164),('MSFT','1996-08-09',124.750076,125.5,123.875038,124.5,44313600,5.428466),('MSFT','1996-08-08',124.124962,125.875038,123.750076,125.249924,54379200,5.461164),('MSFT','1996-08-07',124.375038,125.124962,122.875038,124.750076,76790400,5.43937),('MSFT','1996-08-06',121.624962,124.124962,120.875038,124,67388800,5.406665),('MSFT','1996-08-05',123.5,123.750076,121.249924,121.750076,55072000,5.308563),('MSFT','1996-08-02',122.124962,123.875038,120.624962,123.375038,109289600,5.379415),('MSFT','1996-08-01',117.875038,120.875038,117.375038,120.624962,96025600,5.259506),('MSFT','1996-07-31',119,119.624962,117.624962,117.875038,56320000,5.139603),('MSFT','1996-07-30',117.875038,118.750076,116.124962,118.624962,66976000,5.172302),('MSFT','1996-07-29',119.249924,119.875038,116.750076,116.875038,56748800,5.096001),('MSFT','1996-07-26',119.5,119.5,118.249924,119.124962,59304000,5.194103),('MSFT','1996-07-25',116,118.750076,115.124962,118.5,100920000,5.166853),('MSFT','1996-07-24',109.5,115.750076,109.5,114.750076,192225600,5.003348),('MSFT','1996-07-23',120,120,110.249924,112.124962,257678400,4.888888),('MSFT','1996-07-22',121.015678,121.5,117.875038,119.750076,144475200,5.221359),('MSFT','1996-07-19',117.750076,121.624962,117.750076,120.984322,99208000,5.275175),('MSFT','1996-07-18',117.249924,120,115.875038,119.875038,98537600,5.226808),('MSFT','1996-07-17',117.750076,118.124962,115.624962,117.124962,126208000,5.106898),('MSFT','1996-07-16',110.249924,115.624962,107.5,115.375038,182100800,5.030598),('MSFT','1996-07-15',112.375038,113.750076,109.875038,110.624962,111832000,4.823485),('MSFT','1996-07-12',115.187523,115.187523,110.484322,112.375038,139478400,4.899792),('MSFT','1996-07-11',118.249924,118.375038,113.750076,114.5,140915200,4.992444),('MSFT','1996-07-10',120,120,118.124962,119.5,77980800,5.210455),('MSFT','1996-07-09',120.875038,121.375038,120,120,35571200,5.232256),('MSFT','1996-07-08',118.5,120.750076,118.124962,120.312477,64432000,5.245881),('MSFT','1996-07-05',120.124962,120.124962,118.375038,118.375038,35331200,5.161404),('MSFT','1996-07-03',121.624962,122.875038,120.624962,121.124962,44243200,5.281307),('MSFT','1996-07-02',122.375038,122.624962,121.249924,121.624962,38548800,5.303108),('MSFT','1996-07-01',120.249924,122.5,120.124962,122.312477,47862400,5.333085),('MSFT','1996-06-28',120.5,121,119.124962,120.124962,52000000,5.237705),('MSFT','1996-06-27',120.5,121,119,119.937439,77582400,5.229528),('MSFT','1996-06-26',121.875038,122,119,120.5,71457600,5.254057),('MSFT','1996-06-25',124.249924,124.249924,121.375038,122,41145600,5.31946),('MSFT','1996-06-24',124,125.124962,123,124.124962,48102400,5.412113),('MSFT','1996-06-21',122.375038,124.124962,121.5,123.875038,56806400,5.401216),('MSFT','1996-06-20',122,122.484322,119,121.750076,102228800,5.308563),('MSFT','1996-06-19',122.5,123.124962,121.375038,121.750076,73409600,5.308563),('MSFT','1996-06-18',124.5,124.5,122,122.375038,74585600,5.335813),('MSFT','1996-06-17',123.124962,125,122.375038,124.624962,57499200,5.433914),('MSFT','1996-06-14',124.750076,125,122.875038,123,55944000,5.363063),('MSFT','1996-06-13',125.124962,125.875038,123.750076,124.624962,62577600,5.433914),('MSFT','1996-06-12',122.875038,125.375038,122.750076,125,88844800,5.450267),('MSFT','1996-06-11',120.750076,123.249924,120.624962,122.124962,65259200,5.324909),('MSFT','1996-06-10',121,121.249924,119.984322,120.624962,45819200,5.259506),('MSFT','1996-06-07',117.624962,121.249924,117.624962,121.249924,70198400,5.286756),('MSFT','1996-06-06',121.750076,123,119.750076,119.812477,88136000,5.22408),('MSFT','1996-06-05',118,121.249924,117.875038,120.875038,50968000,5.27041),('MSFT','1996-06-04',118.624962,118.875038,116.249924,117.875038,65852800,5.139603),('MSFT','1996-06-03',118.750076,119.5,118.124962,118.375038,31684800,5.161404),('MSFT','1996-05-31',118.562561,119.375038,118,118.750076,40259200,5.177757),('MSFT','1996-05-30',117.249924,118.249924,116.624962,118.249924,33824000,5.155949),('MSFT','1996-05-29',117.375038,118.249924,116.624962,117.124962,33569600,5.106898),('MSFT','1996-05-28',118.750076,119.14064,117.124962,117.249924,43376000,5.112347),('MSFT','1996-05-24',118.5,119,118.249924,118.5,26443200,5.166853),('MSFT','1996-05-23',116.875038,119.124962,116.875038,118.5,51976000,5.166853),('MSFT','1996-05-22',115,117.249924,114.624962,116.875038,45646400,5.096001),('MSFT','1996-05-21',116.750076,116.875038,115.124962,115.124962,42113600,5.019694),('MSFT','1996-05-20',117.375038,117.875038,116.624962,116.750076,38457600,5.090553),('MSFT','1996-05-17',117.875038,118,116.375038,117,35392000,5.10145),('MSFT','1996-05-16',116,117.375038,115.624962,117.124962,67092800,5.106898),('MSFT','1996-05-15',119,119.750076,117.375038,117.624962,56323200,5.128699),('MSFT','1996-05-14',119.249924,120,118.234398,119,76832000,5.188654),('MSFT','1996-05-13',115,118.875038,115,118.624962,95606400,5.172302),('MSFT','1996-05-10',114.375038,115.14064,114.124962,114.875038,43913600,5.008797),('MSFT','1996-05-09',114.249924,115.124962,113.249924,113.5,47776000,4.948842),('MSFT','1996-05-08',112.875038,114.375038,110.750076,114.249924,77851200,4.981541),('MSFT','1996-05-07',111.624962,113.5,111.624962,113.124962,47366400,4.93249),('MSFT','1996-05-06',111,112.375038,109.624962,111.750076,75852800,4.872542),('MSFT','1996-05-03',112.5,114.5,110.124962,110.875038,75300800,4.834388),('MSFT','1996-05-02',115.124962,115.249924,111.124962,111.624962,87340800,4.867087),('MSFT','1996-05-01',112.875038,115.249924,112.624962,115.124962,65014400,5.019694),('MSFT','1996-04-30',112.624962,113.249924,111.875038,113.249924,28441600,4.937938),('MSFT','1996-04-29',113.375038,113.5,112,112.624962,34267200,4.910689),('MSFT','1996-04-26',112.750076,113.875038,112.375038,113.5,54296000,4.948842),('MSFT','1996-04-25',111.5,113.750076,110.249924,112.750076,63896000,4.916144),('MSFT','1996-04-24',113,113.124962,111.249924,111.5,69251200,4.861638),('MSFT','1996-04-23',112.750076,113.249924,111.375038,112.624962,57139200,4.910689),('MSFT','1996-04-22',110.5,113.375038,110.249924,112.750076,92758400,4.916144),('MSFT','1996-04-19',111.624962,112.124962,109.5,109.750076,169492800,4.785338),('MSFT','1996-04-18',106,109.249924,105.5,109,133958400,4.752633),('MSFT','1996-04-17',105.249924,106,104.312477,105.937439,62630400,4.619099),('MSFT','1996-04-16',104.249924,105.5,104,105.249924,80116800,4.589121),('MSFT','1996-04-15',101,103.624962,101,103.515678,50102400,4.513505),('MSFT','1996-04-12',101.124962,101.624962,100.5,101.124962,33737600,4.409264),('MSFT','1996-04-11',101.5,102.375038,99.624962,101.124962,62465600,4.409264),('MSFT','1996-04-10',101.5,103,101.249924,101.624962,51910400,4.431065),('MSFT','1996-04-09',104,104,101.5,101.624962,66942400,4.431065),('MSFT','1996-04-08',102.5,103.875038,101.875038,103.750076,73753600,4.523725),('MSFT','1996-04-04',104.624962,104.875038,103.5,104.375038,28961600,4.550975),('MSFT','1996-04-03',104.124962,105.124962,103.375038,104.5,46072000,4.556423),('MSFT','1996-04-02',102.750076,105,102.624962,104.624962,54396800,4.561872),('MSFT','1996-04-01',103.14064,103.5,102.124962,102.750076,31692800,4.480123),('MSFT','1996-03-29',102.375038,104.124962,102.124962,103.124962,53508800,4.496469),('MSFT','1996-03-28',101.875038,103.5,101.124962,102.249924,54955200,4.458315),('MSFT','1996-03-27',103.249924,104,101.124962,102.5,52729600,4.469219),('MSFT','1996-03-26',99.375038,102.875038,98.750076,102.750076,79899200,4.480123),('MSFT','1996-03-25',101.5,102.375038,98.812477,99.875038,63379200,4.354765),('MSFT','1996-03-22',101.124962,101.437439,99.750076,101.124962,48046400,4.409264),('MSFT','1996-03-21',104.249924,104.375038,100.5,100.750076,66313600,4.392918),('MSFT','1996-03-20',106.249924,106.624962,103.734398,104.624962,92944000,4.561872),('MSFT','1996-03-19',106.375038,107.062561,104.750076,106.875038,92491200,4.65998),('MSFT','1996-03-18',102.375038,105.875038,102.375038,105.249924,119472000,4.589121),('MSFT','1996-03-15',100,103.124962,99.624962,102.375038,121721600,4.46377),('MSFT','1996-03-14',101.124962,101.875038,99.624962,99.624962,60640000,4.343861),('MSFT','1996-03-13',98.234398,101,97.750076,100.875038,156710400,4.398367),('MSFT','1996-03-12',96.249924,96.624962,94.750076,95.750076,76888000,4.174908),('MSFT','1996-03-11',95.124962,96.624962,95.124962,96.5,74592000,4.207606),('MSFT','1996-03-08',95.5,97.5,94.750076,95.124962,108524800,4.147651),('MSFT','1996-03-07',97.124962,97.624962,96.624962,97.312477,44291200,4.243032),('MSFT','1996-03-06',98.249924,98.875038,97,97,44256000,4.229407),('MSFT','1996-03-05',96,98.265602,95.750076,98.124962,57369600,4.278458),('MSFT','1996-03-04',96,97.375038,95.5,96.249924,72564800,4.196702),('MSFT','1996-03-01',98.375038,98.624962,94.624962,95.5,157652800,4.164004),('MSFT','1996-02-29',99,100.124962,98.562561,98.687523,61723200,4.302987),('MSFT','1996-02-28',100.750076,102,99.875038,100.124962,60051200,4.365662),('MSFT','1996-02-27',100.750076,100.812477,99.734398,100.124962,60958400,4.365662),('MSFT','1996-02-26',103,103.249924,100.5,100.624962,63696000,4.387463),('MSFT','1996-02-23',102.624962,103.624962,101.875038,103.5,102640000,4.512821),('MSFT','1996-02-22',100,102.624962,100,102.5,106500800,4.469219),('MSFT','1996-02-21',97.750076,100.124962,97.5,99.875038,80046400,4.354765),('MSFT','1996-02-20',97.249924,98.5,96.875038,97.750076,64182400,4.262112),('MSFT','1996-02-16',98.750076,99.249924,97.875038,97.875038,62206400,4.267561),('MSFT','1996-02-15',98.5,99.124962,97.750076,98.5,52195200,4.29481),('MSFT','1996-02-14',100.124962,100.124962,98.375038,98.750076,80212800,4.305714),('MSFT','1996-02-13',97.750076,100.249924,97.5,99.624962,114513600,4.343861),('MSFT','1996-02-12',99.750076,101.124962,99.124962,99.5,87779200,4.338412),('MSFT','1996-02-09',98.750076,100.249924,98.5,100.124962,122832000,4.365662),('MSFT','1996-02-08',96.624962,99.5,95.5,98.875038,103924800,4.311163),('MSFT','1996-02-07',96,97.124962,95.484322,96.875038,65555200,4.223958),('MSFT','1996-02-06',96.5,97.5,95.624962,96.5,98158400,4.207606),('MSFT','1996-02-05',92.750076,97.249924,92.750076,97.124962,126480000,4.234856),('MSFT','1996-02-02',94,94.124962,92.124962,93,44686400,4.054999),('MSFT','1996-02-01',92.249924,94.249924,92,94.124962,78587200,4.104049),('MSFT','1996-01-31',90.750076,92.624962,90.124962,92.5,68774400,4.033197),('MSFT','1996-01-30',90.875038,91.375038,90.624962,90.812477,45120000,3.959618),('MSFT','1996-01-29',90.750076,91.249924,89.35936,90.375038,39587200,3.940545),('MSFT','1996-01-26',89.124962,90.875038,89,90.5,50881600,3.945993),('MSFT','1996-01-25',91.375038,91.624962,89,89.375038,59881600,3.896942),('MSFT','1996-01-24',89.875038,92.5,89.5,91.249924,92217600,3.978691),('MSFT','1996-01-23',91.375038,91.750076,89.249924,89.5,66473600,3.902391),('MSFT','1996-01-22',91.624962,92.750076,90.875038,92,82643200,4.011396),('MSFT','1996-01-19',90.249924,93.249924,89.624962,91.875038,227440000,4.005948),('MSFT','1996-01-18',85.5,88.875038,85,87.624962,121331200,3.820635),('MSFT','1996-01-17',84.750076,87.5,84.624962,84.875038,143078400,3.700733),('MSFT','1996-01-16',83.624962,86.484322,83.249924,86.375038,122006400,3.766136),('MSFT','1996-01-15',85.875038,85.875038,81.875038,82.5,84572800,3.597176),('MSFT','1996-01-12',86.5,86.875038,83.875038,85.750076,80544000,3.738886),('MSFT','1996-01-11',83.5,86.875038,83.124962,86.624962,116617600,3.777033),('MSFT','1996-01-10',80.5,83.249924,80.484322,82.375038,181571200,3.591728),('MSFT','1996-01-09',86,86,79.875038,80.187523,177424000,3.496347),('MSFT','1996-01-08',86.5,87.624962,86.124962,86.249924,11377600,3.760681),('MSFT','1996-01-05',86.249924,87.624962,86.124962,86.375038,62083200,3.766136),('MSFT','1996-01-04',87.249924,87.5,84.875038,87.375038,102353600,3.809738),('MSFT','1996-01-03',89.124962,90.124962,86.750076,86.875038,62857600,3.787937),('MSFT','1996-01-02',87.875038,89.750076,87.375038,89.750076,57779200,3.913295),('MSFT','1995-12-29',87.249924,88.750076,86.249924,87.750076,52342400,3.826091),('MSFT','1995-12-28',88.249924,88.5,87.249924,87.375038,49777600,3.809738),('MSFT','1995-12-27',90.375038,90.624962,88.375038,88.875038,40539200,3.875141),('MSFT','1995-12-26',90.249924,91.249924,89.875038,90.249924,34707200,3.935089),('MSFT','1995-12-22',90.124962,90.875038,89.124962,90.5,36057600,3.945993),('MSFT','1995-12-21',87.750076,90,87.375038,90,60593600,3.924192),('MSFT','1995-12-20',91.124962,91.375038,87,87.124962,84980800,3.798834),('MSFT','1995-12-19',87.375038,91.015678,87.375038,90.875038,84340800,3.962346),('MSFT','1995-12-18',88.375038,89,85.375038,87,99460800,3.793386),('MSFT','1995-12-15',89.124962,89.750076,87.249924,88.375038,115470400,3.85334),('MSFT','1995-12-14',92.249924,93.5,88.624962,88.750076,92822400,3.869693),('MSFT','1995-12-13',91.124962,92.124962,90.5,91.750076,39577600,4.000499),('MSFT','1995-12-12',93,93.124962,91.124962,91.375038,44739200,3.984147),('MSFT','1995-12-11',94.5,94.750076,93,93.124962,61924800,4.060447),('MSFT','1995-12-08',92.624962,94.624962,92.234398,94.5,147041600,4.120402),('MSFT','1995-12-07',91.124962,92,88.85936,90.5,132876800,3.945993),('MSFT','1995-12-06',86.124962,91,86,90.624962,145272000,3.951442),('MSFT','1995-12-05',87.875038,88.124962,85.124962,86,104528000,3.749784),('MSFT','1995-12-04',86.124962,89.624962,85.249924,87.875038,130436800,3.831539),('MSFT','1995-12-01',87.124962,87.875038,85.875038,86.249924,96124800,3.760681),('MSFT','1995-11-30',89.5,89.750076,86.875038,87.124962,93512000,3.798834),('MSFT','1995-11-29',91.875038,92.5,89.249924,89.750076,91067200,3.913295),('MSFT','1995-11-28',87,91.5,86.5,91.5,86537600,3.989595),('MSFT','1995-11-27',88.624962,89.5,87.14064,87.249924,79100800,3.804283),('MSFT','1995-11-24',87.624962,88.249924,87.375038,88,15014400,3.836988),('MSFT','1995-11-22',88.375038,89.5,87.249924,87.375038,65428800,3.809738),('MSFT','1995-11-21',85.875038,88.750076,84.249924,88,130163200,3.836988),('MSFT','1995-11-20',88.375038,89.375038,85.750076,86,115296000,3.749784),('MSFT','1995-11-17',90,90.624962,87.375038,87.375038,143803200,3.809738),('MSFT','1995-11-16',90.5,91.843681,89.624962,89.875038,195126400,3.918744),('MSFT','1995-11-15',94.375038,94.624962,91.875038,94,108686400,4.098601),('MSFT','1995-11-14',95.875038,96,93.875038,94,75657600,4.098601),('MSFT','1995-11-13',96.624962,97.249924,96.062561,96.312477,59003200,4.19943),('MSFT','1995-11-10',98.5,99,96.609444,96.875038,60819200,4.223958),('MSFT','1995-11-09',96.5,99.015678,96,99,99814400,4.316611),('MSFT','1995-11-08',93.875038,95.5,93.375038,95.249924,71280000,4.1531),('MSFT','1995-11-07',96.5,97.375038,92.875038,93,115921600,4.054999),('MSFT','1995-11-06',97,98.875038,96.875038,97.375038,87729600,4.24576),('MSFT','1995-11-03',100,100.124962,98.750076,99.5,40635200,4.338412),('MSFT','1995-11-02',98.624962,100.375038,98.249924,100,63504000,4.360214),('MSFT','1995-11-01',100.124962,101,98.249924,98.375038,72819200,4.289362),('MSFT','1995-10-31',103,103.375038,99.750076,100,91958400,4.360214),('MSFT','1995-10-30',99.249924,103.375038,98.5,102.750076,125464000,4.480123),('MSFT','1995-10-27',97.5,100.14064,97.375038,100,130683200,4.360214),('MSFT','1995-10-26',95.750076,98.124962,95.375038,98,82841600,4.273009),('MSFT','1995-10-25',97.624962,97.750076,95.875038,95.875038,60211200,4.180356),('MSFT','1995-10-24',96.375038,98.124962,96.375038,97.5,68681600,4.251208),('MSFT','1995-10-23',95,97.124962,94.5,96.375038,93473600,4.202157),('MSFT','1995-10-20',96.5,96.875038,94.875038,95.5,79984000,4.164004),('MSFT','1995-10-19',95.249924,97,94.750076,96.750076,95840000,4.21851),('MSFT','1995-10-18',98.249924,98.624962,94.875038,95.624962,294329600,4.169452),('MSFT','1995-10-17',87.249924,91.5,86.750076,91.124962,123140800,3.973243),('MSFT','1995-10-16',85.750076,87.375038,85.5,86.750076,61067200,3.782489),('MSFT','1995-10-13',88.5,88.750076,86,86.249924,68644800,3.760681),('MSFT','1995-10-12',87,88.124962,86.624962,87.624962,78700800,3.820635),('MSFT','1995-10-11',85.875038,87.375038,85,86.624962,107009600,3.777033),('MSFT','1995-10-10',81.249924,84.124962,80.375038,83.750076,157644800,3.651682),('MSFT','1995-10-09',84.875038,85.750076,82.750076,83.124962,108614400,3.624426),('MSFT','1995-10-06',87.5,89,85.5,85.875038,76616000,3.744335),('MSFT','1995-10-05',86,87.5,85,87.5,101289600,3.815187),('MSFT','1995-10-04',88.124962,88.124962,85.5,86.124962,73473600,3.755232),('MSFT','1995-10-03',88.124962,89.249924,87.249924,88.875038,80736000,3.875141),('MSFT','1995-10-02',90.5,90.875038,88.124962,88.249924,67731200,3.847885),('MSFT','1995-09-29',91.624962,92.750076,90.062561,90.5,95158400,3.945993),('MSFT','1995-09-28',89,91.5,88.875038,91.5,105510400,3.989595),('MSFT','1995-09-27',88,88.750076,83.375038,88.624962,140756800,3.864238),('MSFT','1995-09-26',90.375038,91.875038,88.124962,88.249924,76548800,3.847885),('MSFT','1995-09-25',90.5,90.624962,88.5,90.234398,57878400,3.934412),('MSFT','1995-09-22',89.875038,90.750076,89,89.750076,99899200,3.913295),('MSFT','1995-09-21',91.249924,93.062561,90.5,90.624962,83836800,3.951442),('MSFT','1995-09-20',93.5,94.624962,92.624962,93.124962,44652800,4.060447),('MSFT','1995-09-19',92,94.5,91.5,93.312477,58011200,4.068623),('MSFT','1995-09-18',93.249924,93.375038,90.875038,92,76827200,4.011396),('MSFT','1995-09-15',94.750076,95.375038,92.5,93.437439,88316800,4.074072),('MSFT','1995-09-14',96.124962,96.5,94.750076,94.875038,54230400,4.136754),('MSFT','1995-09-13',96.124962,97,95.124962,96.124962,61208000,4.191254),('MSFT','1995-09-12',97.750076,97.750076,95.624962,96.249924,71155200,4.196702),('MSFT','1995-09-11',95.375038,97.875038,95,97.624962,77408000,4.256657),('MSFT','1995-09-08',93.750076,95.624962,93.249924,95.5,64417600,4.164004),('MSFT','1995-09-07',94.249924,96.624962,93.249924,94.624962,93932800,4.12585),('MSFT','1995-09-06',95.249924,96.5,93,93.5,100265600,4.0768),('MSFT','1995-09-05',90.875038,95.124962,90.249924,95,92052800,4.142203),('MSFT','1995-09-01',91.750076,92,89.375038,89.750076,80262400,3.913295),('MSFT','1995-08-31',93.375038,94,91.5,92.5,38764800,4.033197),('MSFT','1995-08-30',92.875038,93.750076,91.5,93.249924,79499200,4.065896),('MSFT','1995-08-29',90.124962,91.875038,87,91.875038,163929600,4.005948),('MSFT','1995-08-28',94.375038,94.375038,89.875038,90.062561,112622400,3.92692),('MSFT','1995-08-25',96.375038,96.750076,94.375038,94.375038,73489600,4.114953),('MSFT','1995-08-24',98.124962,98.124962,95.5,96.124962,95275200,4.191254),('MSFT','1995-08-23',100,100.5,97.5,97.875038,111188800,4.267561),('MSFT','1995-08-22',95.124962,99.375038,94.375038,99.312477,94320000,4.330236),('MSFT','1995-08-21',97.5,98.249924,94.375038,94.5,110491200,4.120402),('MSFT','1995-08-18',99.687523,99.750076,97,97.124962,77502400,4.234856),('MSFT','1995-08-17',98.875038,100.750076,98.64064,99.124962,74564800,4.32206),('MSFT','1995-08-16',98.375038,98.875038,97.124962,98.750076,38118400,4.305714),('MSFT','1995-08-15',99.249924,99.375038,96.875038,98.375038,63267200,4.289362),('MSFT','1995-08-14',96.875038,99.249924,95.750076,98.750076,88872000,4.305714),('MSFT','1995-08-11',94.750076,96.624962,92.124962,96.5,97195200,4.207606),('MSFT','1995-08-10',97,97.124962,93.875038,94.124962,71883200,4.104049),('MSFT','1995-08-09',97.750076,98.124962,96,96.5,144384000,4.207606),('MSFT','1995-08-08',94.124962,94.875038,93.375038,93.5,43913600,4.0768),('MSFT','1995-08-07',94.5,95.5,91.750076,93.624962,64273600,4.082248),('MSFT','1995-08-04',91.375038,93.875038,91.249924,93.875038,77705600,4.093152),('MSFT','1995-08-03',88,91.375038,87.5,91.124962,113536000,3.973243),('MSFT','1995-08-02',91,92.624962,88,89,129804800,3.88059),('MSFT','1995-08-01',90.750076,90.890556,87.875038,89.5,166144000,3.902391),('MSFT','1995-07-31',93.124962,93.5,90,90.5,101435200,3.945993),('MSFT','1995-07-28',96,96,92,92.624962,158468800,4.038646),('MSFT','1995-07-27',96.5,97.624962,96.249924,96.5,52916800,4.207606),('MSFT','1995-07-26',97.624962,98.124962,94.875038,96,77470400,4.185805),('MSFT','1995-07-25',95.5,97.624962,95,96.375038,109422400,4.202157),('MSFT','1995-07-24',92.624962,93.750076,92.124962,93.624962,94811200,4.082248),('MSFT','1995-07-21',94,96,91.750076,92,169257600,4.011396),('MSFT','1995-07-20',95.249924,97.375038,94,96.124962,177848000,4.191254),('MSFT','1995-07-19',97,98.750076,88.5,94.5,305092800,4.120402),('MSFT','1995-07-18',107,107.124962,101.249924,101.875038,289624000,4.441969),('MSFT','1995-07-17',107.750076,109.249924,106.5,109,155830400,4.752633),('MSFT','1995-07-14',98.249924,103.624962,98,103.624962,89905600,4.51827),('MSFT','1995-07-13',100.124962,101.5,98.124962,100.124962,84811200,4.365662),('MSFT','1995-07-12',96.750076,100,96.750076,99.875038,94675200,4.354765),('MSFT','1995-07-11',99,99.124962,96.5,96.5,78227200,4.207606),('MSFT','1995-07-10',96,99.750076,95.750076,98.875038,111982400,4.311163),('MSFT','1995-07-07',92.875038,95.624962,92.750076,95.624962,66699200,4.169452),('MSFT','1995-07-06',90.624962,93,90.375038,92.750076,47070400,4.044101),('MSFT','1995-07-05',91.624962,92,90.375038,90.687523,48547200,3.95417),('MSFT','1995-07-03',90.875038,91.124962,90.375038,90.937439,16763200,3.965066),('MSFT','1995-06-30',89.624962,91,89.624962,90.375038,53342400,3.940545),('MSFT','1995-06-29',88,89.750076,88,89.375038,57643200,3.896942),('MSFT','1995-06-28',86.750076,89,84.875038,87.875038,107286400,3.831539),('MSFT','1995-06-27',89.5,90.5,86.750076,86.875038,66004800,3.787937),('MSFT','1995-06-26',91,91.124962,89.5,89.750076,41048000,3.913295),('MSFT','1995-06-23',90.750076,92.187523,90.249924,91.124962,46356800,3.973243),('MSFT','1995-06-22',90.624962,92,90.624962,91.875038,46296000,4.005948),('MSFT','1995-06-21',91.875038,92.375038,90,90.5,57224000,3.945993),('MSFT','1995-06-20',90.375038,91.375038,89.750076,91.375038,56670400,3.984147),('MSFT','1995-06-19',87.249924,89.890556,86.875038,89.812477,78982400,3.916016),('MSFT','1995-06-16',85,87.5,84.875038,87,92278400,3.793386),('MSFT','1995-06-15',84,85,83.875038,84.875038,43912000,3.700733),('MSFT','1995-06-14',83.375038,84.124962,82.750076,83.812477,43096000,3.654403),('MSFT','1995-06-13',84.124962,84.750076,83.375038,83.875038,37691200,3.657131),('MSFT','1995-06-12',84.624962,84.750076,83.249924,83.750076,45832000,3.651682),('MSFT','1995-06-09',83.750076,85.875038,82.624962,84.875038,81214400,3.700733),('MSFT','1995-06-08',84.124962,84.624962,83.624962,84.124962,29320000,3.668028),('MSFT','1995-06-07',82.875038,84.750076,82.124962,84,64590400,3.662579),('MSFT','1995-06-06',84.875038,86.015678,83.124962,83.124962,49036800,3.624426),('MSFT','1995-06-05',82.624962,85.375038,81.750076,84.750076,55852800,3.695284),('MSFT','1995-06-02',83.750076,84.124962,82.624962,83.124962,55556800,3.624426),('MSFT','1995-06-01',85,85.624962,83.875038,84.124962,61153600,3.668028),('MSFT','1995-05-31',83.249924,84.750076,81,84.687523,119756800,3.692557),('MSFT','1995-05-30',88,88.375038,82.624962,83,99612800,3.618977),('MSFT','1995-05-26',89.187523,89.249924,87,87.5,52934400,3.815187),('MSFT','1995-05-25',87.875038,89.375038,87.124962,89.249924,43440000,3.891487),('MSFT','1995-05-24',89.124962,89.5,87,87.5,68684800,3.815187),('MSFT','1995-05-23',87.5,88.5,86.031197,88.5,55516800,3.858789),('MSFT','1995-05-22',85.375038,87.5,84,87.249924,91382400,3.804283),('MSFT','1995-05-19',84.249924,85.5,84,85.375038,45190400,3.722534),('MSFT','1995-05-18',85.624962,86.750076,84.624962,84.624962,58326400,3.689829),('MSFT','1995-05-17',85.249924,86.875038,85.124962,86,66515200,3.749784),('MSFT','1995-05-16',81.5,85.015678,81.5,84.875038,86708800,3.700733),('MSFT','1995-05-15',80.624962,82,79.875038,81.312477,35232000,3.545398),('MSFT','1995-05-12',81.375038,82.249924,80.375038,80.750076,36192000,3.520876),('MSFT','1995-05-11',79.124962,81.5,79,81.375038,38673600,3.548125),('MSFT','1995-05-10',80.124962,80.375038,78.875038,79.249924,38688000,3.455466),('MSFT','1995-05-09',80,80.375038,79.124962,79.812477,36748800,3.479994),('MSFT','1995-05-08',79.875038,80.375038,79.124962,79.875038,43988800,3.482722),('MSFT','1995-05-05',81.375038,81.624962,79.875038,80,43707200,3.488171),('MSFT','1995-05-04',81.5,83.249924,81,81.5,66524800,3.553574),('MSFT','1995-05-03',80.249924,81,80.249924,80.875038,61566400,3.526324),('MSFT','1995-05-02',82.124962,82.249924,79.5,79.562561,78099200,3.469098),('MSFT','1995-05-01',81.875038,83.750076,81.750076,82.124962,65550400,3.580824),('MSFT','1995-04-28',78.875038,82.124962,78.624962,81.750076,92104000,3.564478),('MSFT','1995-04-27',79.624962,80.5,76.375038,78.624962,128844800,3.428216),('MSFT','1995-04-26',79.750076,80.249924,79.124962,79.624962,44305600,3.471818),('MSFT','1995-04-25',77.624962,80.124962,77.624962,80,69371200,3.488171),('MSFT','1995-04-24',75.375038,77.765602,75.124962,77.750076,68089600,3.390069),('MSFT','1995-04-21',75.624962,75.875038,74.875038,75,53555200,3.27016),('MSFT','1995-04-20',76.5,76.875038,74,75.249924,83913600,3.281057),('MSFT','1995-04-19',76.624962,77,75.5,76.124962,59163200,3.319211),('MSFT','1995-04-18',77.375038,77.5,76,76.750076,75609600,3.346467),('MSFT','1995-04-17',75.5,78.124962,75.5,77.375038,187913600,3.373717),('MSFT','1995-04-13',71.750076,72.5,71.124962,72.5,32814400,3.161155),('MSFT','1995-04-12',72.124962,73.249924,70.750076,71.624962,40430400,3.123001),('MSFT','1995-04-11',71.624962,72.14064,71.124962,72.124962,43624000,3.144802),('MSFT','1995-04-10',69.5,71.249924,69.375038,70.937439,43169600,3.093024),('MSFT','1995-04-07',70.249924,70.750076,69.5,69.624962,43148800,3.035797),('MSFT','1995-04-06',70.624962,70.875038,69.437439,70,35414400,3.052149),('MSFT','1995-04-05',69.875038,70.624962,68.750076,70.624962,65792000,3.079399),('MSFT','1995-04-04',70.249924,71.5,69.750076,69.875038,66689600,3.046701),('MSFT','1995-04-03',71,71.375038,69.5,70,65617600,3.052149),('MSFT','1995-03-31',71.750076,72.124962,70.5,71.124962,63080000,3.1012),('MSFT','1995-03-30',72.5,72.750076,70.375038,72.124962,75011200,3.144802),('MSFT','1995-03-29',73.624962,74,72.062561,72.249924,65763200,3.150251),('MSFT','1995-03-28',72.875038,74,72.875038,73.624962,47603200,3.210206),('MSFT','1995-03-27',72.750076,73.875038,72.624962,73,61008000,3.182956),('MSFT','1995-03-24',73.249924,74.124962,73.124962,73.875038,65683200,3.221109),('MSFT','1995-03-23',71.375038,73.249924,71.249924,72.750076,105286400,3.172059),('MSFT','1995-03-22',70.5,71,69.875038,70.937439,52464000,3.093024),('MSFT','1995-03-21',71.249924,71.5,70.375038,70.437439,74772800,3.071223),('MSFT','1995-03-20',70.124962,71.5,70,71.124962,37772800,3.1012),('MSFT','1995-03-17',70.5,71.750076,69.875038,69.937439,59868800,3.049422),('MSFT','1995-03-16',70,70.5,69.624962,70.124962,47510400,3.057598),('MSFT','1995-03-15',71.750076,71.875038,70.375038,70.5,57294400,3.073951),('MSFT','1995-03-14',69.375038,72,69.249924,71.750076,78643200,3.128457),('MSFT','1995-03-13',68.624962,69.687523,68.249924,69,34550400,3.008547),('MSFT','1995-03-10',67.875038,68.750076,66.5,68.562561,44324800,2.989474),('MSFT','1995-03-09',68.5,68.750076,66.875038,67.875038,58238400,2.959497),('MSFT','1995-03-08',65.750076,68.624962,65.750076,68.5,140096000,2.986746),('MSFT','1995-03-07',64.375038,66.015678,64.249924,65.343681,91750400,2.849124),('MSFT','1995-03-06',63.24992,64.375038,62.875038,64.312477,45156800,2.804161),('MSFT','1995-03-03',63.624962,63.875038,63.124962,63.624962,31776000,2.774184),('MSFT','1995-03-02',63.24992,63.75008,63.124962,63.75008,26038400,2.77964),('MSFT','1995-03-01',63.124962,64,62.75008,63.24992,52032000,2.757832),('MSFT','1995-02-28',61.875038,63.24992,61.75008,63,52544000,2.746935),('MSFT','1995-02-27',61.375038,62,61.124962,61.75008,28592000,2.692435),('MSFT','1995-02-24',61.375038,61.875038,61.24992,61.24992,34177600,2.670627),('MSFT','1995-02-23',61.24992,62.124962,61,61.624962,59939200,2.68698),('MSFT','1995-02-22',59.75008,62,59.624962,61.5,60902400,2.681531),('MSFT','1995-02-21',60.5,60.75008,59.5,59.75008,55392000,2.605231),('MSFT','1995-02-17',60.75008,60.875038,60.24992,60.375038,37824000,2.632481),('MSFT','1995-02-16',60.875038,61.124962,60.24992,60.875038,56744000,2.654282),('MSFT','1995-02-15',60.124962,61.375038,59.624962,60.75008,147001600,2.648833),('MSFT','1995-02-14',62.124962,62.24992,61.5,61.875038,31121600,2.697884),('MSFT','1995-02-13',62,62.75008,61.624962,62,38160000,2.703332),('MSFT','1995-02-10',62,62.624962,61.5,62,49862400,2.703332),('MSFT','1995-02-09',62.124962,62.5,61.75008,61.875038,42398400,2.697884),('MSFT','1995-02-08',61.24992,62,61,61.875038,49150400,2.697884),('MSFT','1995-02-07',60.75008,61.124962,60.624962,61,33152000,2.65973),('MSFT','1995-02-06',60.124962,61.124962,60.124962,60.875038,48345600,2.654282),('MSFT','1995-02-03',59.5,60.5,59.24992,60.124962,60332800,2.621577),('MSFT','1995-02-02',58.75008,59.375038,58.375038,59,46312000,2.572526),('MSFT','1995-02-01',59.375038,60.75008,58.984322,59.124962,66705600,2.577975),('MSFT','1995-01-31',59.124962,59.75008,58.24992,59.375038,59945600,2.588878),('MSFT','1995-01-30',60.124962,60.124962,58.875038,59,55164800,2.572526),('MSFT','1995-01-27',60.124962,60.24992,59.75008,59.875038,58376000,2.610679),('MSFT','1995-01-26',60.875038,61,59.75008,59.875038,80836800,2.610679),('MSFT','1995-01-25',61.624962,62.24992,61,61.75008,52459200,2.692435),('MSFT','1995-01-24',63,63.124962,62,62.015678,36739200,2.704016),('MSFT','1995-01-23',61,63,60.5,62.812481,53843200,2.738758),('MSFT','1995-01-20',62.875038,63.5,61.24992,61.624962,82388800,2.68698),('MSFT','1995-01-19',64.5,65,63.437439,63.5,67108800,2.768736),('MSFT','1995-01-18',64.875038,65.249924,64.249924,65.062561,50504000,2.836867),('MSFT','1995-01-17',64.750076,65.124962,64.375038,64.624962,73932800,2.817786),('MSFT','1995-01-16',63.24992,64.5,63,64.124962,74648000,2.795985),('MSFT','1995-01-13',62,63,61.875038,62.75008,41307200,2.736037),('MSFT','1995-01-12',61.24992,62.124962,61,61.24992,26996800,2.670627),('MSFT','1995-01-11',61.124962,61.75008,60.75008,61.375038,31512000,2.676083),('MSFT','1995-01-10',60.624962,61.5,60.5,61,42184000,2.65973),('MSFT','1995-01-09',60.875038,61,59.75008,60.24992,46000000,2.627025),('MSFT','1995-01-06',59.875038,61.24992,59.75008,60.624962,46681600,2.643378),('MSFT','1995-01-05',60.875038,61,59.375038,59.624962,39824000,2.599776),('MSFT','1995-01-04',60.24992,60.75008,59.5,60.624962,51611200,2.643378),('MSFT','1995-01-03',61.5,61.5,60.124962,60.187519,39545600,2.624304),('MSFT','1994-12-30',61.875038,61.875038,61.124962,61.124962,20686400,2.665179),('MSFT','1994-12-29',60.875038,61.875038,60.624962,61.812481,23446400,2.695156),('MSFT','1994-12-28',60.75008,61,60,61,34961600,2.65973),('MSFT','1994-12-27',61,61.624962,60.624962,60.75008,20566400,2.648833),('MSFT','1994-12-23',60.624962,61.375038,60.375038,60.875038,19486400,2.654282),('MSFT','1994-12-22',61.5,62,60.24992,60.624962,57355200,2.643378),('MSFT','1994-12-21',60.24992,61.624962,60.124962,61.5,69395200,2.681531),('MSFT','1994-12-20',62.624962,62.75008,58.75008,59.875038,253456000,2.610679),('MSFT','1994-12-19',63.375038,63.624962,62.5,62.624962,31507200,2.730582),('MSFT','1994-12-16',63.624962,64.249924,63.203201,63.375038,54020800,2.763287),('MSFT','1994-12-15',63.375038,64.124962,63,63.5,28854400,2.768736),('MSFT','1994-12-14',62.5,63.624962,62.5,63.24992,33641600,2.757832),('MSFT','1994-12-13',63.375038,63.5,62.24992,62.75008,30219200,2.736037),('MSFT','1994-12-12',63.124962,63.5,61.624962,63.124962,65313600,2.752383),('MSFT','1994-12-09',62.5,63.24992,62.24992,63.124962,79956800,2.752383),('MSFT','1994-12-08',63.124962,63.75008,62.24992,62.5,41934400,2.725133),('MSFT','1994-12-07',63.5,63.875038,63,63,36744000,2.746935),('MSFT','1994-12-06',63.24992,64.124962,63,63.375038,38830400,2.763287),('MSFT','1994-12-05',63.375038,64.249924,63.124962,63.312481,38166400,2.760559),('MSFT','1994-12-02',62.75008,63.24992,62,63.24992,37715200,2.757832),('MSFT','1994-12-01',62.624962,63.406239,62.5,62.562561,43096000,2.727861),('MSFT','1994-11-30',64.249924,64.249924,62.75008,62.875038,40934400,2.741486),('MSFT','1994-11-29',63.624962,64.375038,63.5,64.124962,37673600,2.795985),('MSFT','1994-11-28',62.5,63.5,62.24992,63.375038,43449600,2.763287),('MSFT','1994-11-25',61.75008,62.375038,61.624962,62.24992,12563200,2.714229),('MSFT','1994-11-23',61.624962,62.062561,61.062561,61.5,87507200,2.681531),('MSFT','1994-11-22',63.24992,63.875038,61.875038,62,56358400,2.703332),('MSFT','1994-11-21',64.5,64.750076,63.375038,63.5,35560000,2.768736),('MSFT','1994-11-18',64.124962,64.750076,64,64.124962,25694400,2.795985),('MSFT','1994-11-17',64.624962,64.750076,63.875038,64.249924,33232000,2.801434),('MSFT','1994-11-16',64.750076,64.875038,64.5,64.624962,30196800,2.817786),('MSFT','1994-11-15',64.5,65.124962,64.249924,64.562561,52544000,2.815066),('MSFT','1994-11-14',62.75008,64.5,62.75008,64.5,48934400,2.812338),('MSFT','1994-11-11',62.24992,62.687519,60.75008,62.24992,132899200,2.714229),('MSFT','1994-11-10',63.5,64.375038,63.5,63.687519,24689600,2.776912),('MSFT','1994-11-09',64.249924,64.624962,63.124962,63.75008,60206400,2.77964),('MSFT','1994-11-08',61.875038,63.875038,61.687519,63.624962,43328000,2.774184),('MSFT','1994-11-07',61.5,62,60.875038,61.875038,47094400,2.697884),('MSFT','1994-11-04',62.624962,63.124962,61.312481,61.5,46947200,2.681531),('MSFT','1994-11-03',63,63.24992,62.375038,62.624962,63441600,2.730582),('MSFT','1994-11-02',62.75008,64.124962,62.5,63,61408000,2.746935),('MSFT','1994-11-01',62.75008,62.875038,62.124962,62.75008,39624000,2.736037),('MSFT','1994-10-31',62.24992,63.75008,62,63,59932800,2.746935),('MSFT','1994-10-28',61.624962,62.375038,61.375038,62.124962,58414400,2.708781),('MSFT','1994-10-27',61.124962,61.624962,60.75008,61.624962,41238400,2.68698),('MSFT','1994-10-26',59.875038,61.124962,59.75008,61,97904000,2.65973),('MSFT','1994-10-25',58.75008,59.75008,58.375038,59.687519,44780800,2.602503),('MSFT','1994-10-24',59.5,59.5,58.375038,58.875038,57145600,2.567077),('MSFT','1994-10-21',59.24992,59.624962,58.375038,59.375038,67099200,2.588878),('MSFT','1994-10-20',58.24992,59.875038,57.875038,59.624962,136558400,2.599776),('MSFT','1994-10-19',56.624962,58,56.24992,57.624962,59488000,2.512571),('MSFT','1994-10-18',55.24992,56.75008,55.062561,56.624962,52686400,2.468969),('MSFT','1994-10-17',56,56.24992,55,55.124962,31160000,2.403566),('MSFT','1994-10-14',57.24992,57.375038,55.187519,55.937439,99878400,2.438992),('MSFT','1994-10-13',56.624962,57.75008,56.624962,57.24992,63033600,2.496219),('MSFT','1994-10-12',55.875038,56.5,55.75008,56.24992,27912000,2.452617),('MSFT','1994-10-11',55.124962,56.624962,55.124962,55.812481,55692800,2.433543),('MSFT','1994-10-10',54.375038,55.375038,54.375038,54.75008,39480000,2.38722),('MSFT','1994-10-07',54.624962,54.875038,53.875038,54.375038,51518400,2.370868),('MSFT','1994-10-06',55.5,55.875038,54.24992,54.5,40790400,2.376316),('MSFT','1994-10-05',54.875038,55.875038,54.124962,55.5,50985600,2.419918),('MSFT','1994-10-04',56,56.124962,54.875038,55,42622400,2.398117),('MSFT','1994-10-03',56.124962,56.375038,55.5,55.875038,28833600,2.436271),('MSFT','1994-09-30',56.5,57.5,56.124962,56.124962,34608000,2.447168),('MSFT','1994-09-29',56.875038,57.24992,56.375038,56.5,27105600,2.463521),('MSFT','1994-09-28',56.624962,57.5,56.5,57,33355200,2.485322),('MSFT','1994-09-27',55.5,56.5,54.875038,56.5,50585600,2.463521),('MSFT','1994-09-26',56,56,55.24992,55.562561,29921600,2.422646),('MSFT','1994-09-23',56.875038,57.5,56,56,48371200,2.44172),('MSFT','1994-09-22',57.24992,57.5,56.624962,57,44320000,2.485322),('MSFT','1994-09-21',56.312481,57.375038,55,57.24992,82948800,2.496219),('MSFT','1994-09-20',56.875038,57.124962,55.937439,56,40276800,2.44172),('MSFT','1994-09-19',57.124962,57.24992,56.624962,56.875038,48350400,2.479873),('MSFT','1994-09-16',58,58.124962,56.75008,56.875038,52921600,2.479873),('MSFT','1994-09-15',57.624962,58.24992,57.375038,58.24992,40640000,2.539821),('MSFT','1994-09-14',57.75008,58.124962,57.5,57.624962,29968000,2.512571),('MSFT','1994-09-13',56.375038,57.875038,56.375038,57.562561,41134400,2.509851),('MSFT','1994-09-12',57.124962,57.124962,55.875038,56.124962,36238400,2.447168),('MSFT','1994-09-09',56.124962,57.875038,55.875038,56.875038,60800000,2.479873),('MSFT','1994-09-08',57,58,57,57.937439,28377600,2.526196),('MSFT','1994-09-07',56.24992,57.812481,56.124962,56.875038,43588800,2.479873),('MSFT','1994-09-06',55.875038,56.24992,55.687519,56,28804800,2.44172),('MSFT','1994-09-02',56.5,56.5,55.75008,56,46964800,2.44172),('MSFT','1994-09-01',57,57,55.75008,56.124962,115568000,2.447168),('MSFT','1994-08-31',58.375038,59.24992,57.75008,58.124962,60968000,2.534372),('MSFT','1994-08-30',57,58.5,56.624962,58.375038,39851200,2.545276),('MSFT','1994-08-29',57.375038,58.124962,57,57.062561,56625600,2.488049),('MSFT','1994-08-26',56.375038,57.75008,56.24992,56.875038,60961600,2.479873),('MSFT','1994-08-25',55.875038,56.75008,55.75008,56.187519,55174400,2.449896),('MSFT','1994-08-24',55.5,56,55.5,55.75008,35246400,2.430823),('MSFT','1994-08-23',54.624962,56.375038,54.5,55.5,58363200,2.419918),('MSFT','1994-08-22',55,55,54.5,54.624962,62835200,2.381765),('MSFT','1994-08-19',55.875038,56,54.75008,54.875038,74761600,2.392669),('MSFT','1994-08-18',55.875038,56.375038,55.375038,55.5,61276800,2.419918),('MSFT','1994-08-17',55.375038,56.24992,55.124962,55.875038,79790400,2.436271),('MSFT','1994-08-16',54.875038,55.124962,54,54.875038,56779200,2.392669),('MSFT','1994-08-15',55.5,55.5,54.375038,54.437439,36113600,2.373589),('MSFT','1994-08-12',55.375038,55.624962,54.875038,55.24992,38088000,2.409014),('MSFT','1994-08-11',53.875038,56,53.875038,55.24992,81428800,2.409014),('MSFT','1994-08-10',53.5,54.375038,53.24992,54.124962,48646400,2.359964),('MSFT','1994-08-09',53,53.875038,52.75008,53.5,40198400,2.332714),('MSFT','1994-08-08',52.375038,53,52,53,34537600,2.310913),('MSFT','1994-08-05',52.624962,52.875038,52.24992,52.5,31204800,2.289112),('MSFT','1994-08-04',53.5,53.624962,52.75008,52.75008,40192000,2.300016),('MSFT','1994-08-03',53.75008,54,53.124962,53.375038,58771200,2.327266),('MSFT','1994-08-02',53.75008,54.624962,52.624962,52.812481,95249600,2.302737),('MSFT','1994-08-01',51.624962,53.624962,51.5,53.375038,83934400,2.327266),('MSFT','1994-07-29',49.875038,51.624962,49.624962,51.5,67064000,2.24551),('MSFT','1994-07-28',49.5,50.24992,49.24992,49.5,39899200,2.158306),('MSFT','1994-07-27',50.375038,50.375038,49.5,49.5,29291200,2.158306),('MSFT','1994-07-26',51.124962,51.24992,49.75008,50.375038,54308800,2.196459),('MSFT','1994-07-25',50.624962,51.624962,50.24992,51.187519,51513600,2.231885),('MSFT','1994-07-22',48.5,50.75008,47.24992,50.562561,152916800,2.204636),('MSFT','1994-07-21',48.624962,48.875038,47.5,47.75008,85740800,2.082005),('MSFT','1994-07-20',50,50,47.875038,48.375038,112604800,2.109255),('MSFT','1994-07-19',50.624962,50.624962,49.624962,50.124962,70126400,2.185555),('MSFT','1994-07-18',51.5,51.75008,49.5,50.5,150499200,2.201908),('MSFT','1994-07-15',48.75008,49.375038,48,48.624962,45520000,2.120152),('MSFT','1994-07-14',49.375038,49.624962,48.375038,48.75008,81446400,2.125608),('MSFT','1994-07-13',48.24992,49.5,47.875038,49.5,82956800,2.158306),('MSFT','1994-07-12',48.24992,48.24992,46.875038,48,83752000,2.092902),('MSFT','1994-07-11',49.624962,49.624962,47.75008,48.375038,85406400,2.109255),('MSFT','1994-07-08',49.875038,50.875038,49.124962,49.5,48945600,2.158306),('MSFT','1994-07-07',48.5,50.5,47.937439,50.375038,89667200,2.196459),('MSFT','1994-07-06',48.562561,49,47.75008,48.312481,89254400,2.106527),('MSFT','1994-07-05',50.375038,51,49,49.124962,40430400,2.141953),('MSFT','1994-07-01',51.624962,51.75008,49.85936,50.24992,66622400,2.191004),('MSFT','1994-06-30',51.75008,52.124962,51,51.624962,40827200,2.250959),('MSFT','1994-06-29',51.375038,51.875038,50.875038,51.375038,53435200,2.240061),('MSFT','1994-06-28',52,52.75008,50.187519,51.312481,99417600,2.237334),('MSFT','1994-06-27',49.75008,52.124962,49.375038,51.875038,76161600,2.261862),('MSFT','1994-06-24',50,50.375038,49.24992,49.5,81454400,2.158306),('MSFT','1994-06-23',51.5,52.24992,50,50.124962,85979200,2.185555),('MSFT','1994-06-22',52.75008,53,51.24992,51.5,82924800,2.24551),('MSFT','1994-06-21',52.124962,53.375038,52,52.624962,86995200,2.294561),('MSFT','1994-06-20',52.5,53.5,52.375038,53.5,45668800,2.332714),('MSFT','1994-06-17',53.5,53.624962,52.875038,53,47622400,2.310913),('MSFT','1994-06-16',54.24992,54.24992,53.5,53.562561,48478400,2.335442),('MSFT','1994-06-15',53.624962,54.624962,53.24992,54.24992,58860800,2.365412),('MSFT','1994-06-14',53.124962,54.124962,53,53.562561,59249600,2.335442),('MSFT','1994-06-13',52.624962,53.375038,51.875038,52.875038,56628800,2.305465),('MSFT','1994-06-10',52.24992,53,51.875038,52.562561,53726400,2.29184),('MSFT','1994-06-09',51.875038,52.562561,51.75008,52.24992,79356800,2.278208),('MSFT','1994-06-08',53.624962,53.624962,51.624962,52,203835200,2.267311),('MSFT','1994-06-07',54,54.24992,53.5,53.624962,166171200,2.338163),('MSFT','1994-06-06',52.624962,54.624962,51.75008,54.5,764504000,2.376316),('MSFT','1994-06-03',52.5,53.5,52.24992,52.875038,86841600,2.305465),('MSFT','1994-06-02',53.24992,53.375038,52,52.24992,60291200,2.278208),('MSFT','1994-06-01',53.5,53.5,52.375038,53,100764800,2.310913),('MSFT','1994-05-31',52.24992,53.765598,51.875038,53.75008,76000000,2.343618),('MSFT','1994-05-27',51.75008,52.75008,51.24992,52.375038,47544000,2.283663),('MSFT','1994-05-26',52.75008,52.75008,51.24992,52,64296000,2.267311),('MSFT','1994-05-25',51,52.75008,50.24992,52.5,86003200,2.289112),('MSFT','1994-05-24',51.24992,51.875038,50.24992,51.124962,85144000,2.229157),('MSFT','1994-05-23',49,51,48.5,50.562561,74947200,2.204636),('MSFT','1994-05-20',98,99.249924,97.249924,97.750076,78140800,2.131056),('MSFT','1994-05-19',97.249924,99,97,98.375038,89651200,2.144681),('MSFT','1994-05-18',95.249924,97.50016,94.750076,97.062401,96953600,2.116064),('MSFT','1994-05-17',95,95.249924,93.50016,94.624962,122464000,2.062925),('MSFT','1994-05-16',96.249924,96.750076,94.750076,95,56633600,2.071101),('MSFT','1994-05-13',97.50016,97.50016,94.49984,96.49984,179920000,2.1038),('MSFT','1994-05-12',93.50016,95.296959,93.249924,94.49984,58998400,2.060197),('MSFT','1994-05-11',94,94.249924,92.750076,93.50016,57433600,2.038403),('MSFT','1994-05-10',93,94.49984,92.750076,94,65305600,2.0493),('MSFT','1994-05-09',91.750076,93.624962,91.624962,92.249924,47600000,2.011147),('MSFT','1994-05-06',93.249924,94.249924,90.874878,92.49984,96403200,2.016595),('MSFT','1994-05-05',95.249924,96.249924,94,94.375038,56374400,2.057477),('MSFT','1994-05-04',93.750076,95.249924,92.750076,95.125122,68889600,2.073829),('MSFT','1994-05-03',95.249924,95.50016,93.249924,93.50016,41929600,2.038403),('MSFT','1994-05-02',92.750076,95.562561,92,95.50016,79260800,2.082005),('MSFT','1994-04-29',92,93.50016,91.249924,92.49984,56803200,2.016595),('MSFT','1994-04-28',95.249924,95.249924,91.750076,92.125122,141382400,2.008426),('MSFT','1994-04-26',94.49984,95.249924,94,94.937599,113193600,2.069741),('MSFT','1994-04-25',92,94.249924,91.50016,93.750076,142745600,2.043852),('MSFT','1994-04-22',92,92.750076,90.750076,91.750076,66060800,2.00025),('MSFT','1994-04-21',89.50016,91.750076,89.249924,91.50016,141980800,1.994801),('MSFT','1994-04-20',88.49984,89.624962,87,89.50016,104732800,1.951199),('MSFT','1994-04-19',87,89.50016,85.750076,88.125122,291273600,1.921222),('MSFT','1994-04-18',84.750076,85.750076,82.249924,83,78006400,1.809489),('MSFT','1994-04-15',83.50016,85.249924,83.50016,84.874878,35241600,1.850363),('MSFT','1994-04-14',84.49984,85.249924,83.750076,84.125122,53088000,1.834017),('MSFT','1994-04-13',84.750076,85.50016,83,84.874878,69644800,1.850363),('MSFT','1994-04-12',86.750076,86.750076,84,84.750076,84969600,1.847642),('MSFT','1994-04-11',87,87.249924,86,87,40400000,1.896693),('MSFT','1994-04-08',89.750076,90,86.750076,87,118710400,1.896693),('MSFT','1994-04-07',89.249924,90.125122,88.750076,89.750076,76630400,1.956647),('MSFT','1994-04-06',87.50016,89.249924,87.249924,89,80780800,1.940295),('MSFT','1994-04-05',85.249924,87.750076,85,87.750076,101878400,1.913045),('MSFT','1994-04-04',82.49984,85.750076,82,84.49984,73996800,1.842187),('MSFT','1994-03-31',83.50016,85.750076,82.49984,84.750076,72297600,1.847642),('MSFT','1994-03-30',82.750076,85,82.49984,83.624962,86860800,1.823113),('MSFT','1994-03-29',86.49984,86.49984,82.49984,82.49984,78339200,1.798585),('MSFT','1994-03-28',87.50016,88,83.750076,86.375038,118403200,1.883068),('MSFT','1994-03-25',87,89.249924,87,87.50016,102051200,1.907597),('MSFT','1994-03-24',85.750076,87.249924,85,87.249924,60166400,1.902141),('MSFT','1994-03-23',85.249924,87.50016,85,86.249924,116441600,1.88034),('MSFT','1994-03-22',82.249924,85.750076,82.249924,84.750076,89024000,1.847642),('MSFT','1994-03-21',85,85.375038,83,83.249924,65078400,1.814937),('MSFT','1994-03-18',84.49984,85,83.50016,84.750076,36857600,1.847642),('MSFT','1994-03-17',84.750076,85.249924,84.49984,84.49984,30992000,1.842187),('MSFT','1994-03-16',85,85.249924,84.49984,84.750076,41286400,1.847642),('MSFT','1994-03-15',84,85.249924,83.50016,84.874878,62934400,1.850363),('MSFT','1994-03-14',82.49984,84.249924,82.249924,83.874878,69203200,1.828562),('MSFT','1994-03-11',81,82.249924,80.750076,81.750076,34857600,1.782239),('MSFT','1994-03-10',81.50016,82.249924,80.49984,80.874878,46588800,1.763159),('MSFT','1994-03-09',81.249924,81.750076,80,80.874878,37024000,1.763159),('MSFT','1994-03-08',81.249924,81.249924,79.750076,81,24723200,1.765886),('MSFT','1994-03-07',81.249924,82.249924,80.750076,81.249924,30540800,1.771335),('MSFT','1994-03-04',81,81.50016,80.49984,81,25705600,1.765886),('MSFT','1994-03-03',83,83.249924,80.49984,81,31564800,1.765886),('MSFT','1994-03-02',81.750076,83,81,82.750076,68499200,1.80404),('MSFT','1994-03-01',83,83.249924,82.249924,83.249924,48070400,1.814937),('MSFT','1994-02-28',81.249924,83,81,82.49984,55494400,1.798585),('MSFT','1994-02-25',80.249924,81.249924,79.750076,81,52995200,1.765886),('MSFT','1994-02-24',80,80.750076,79.249924,79.874878,82553600,1.741358),('MSFT','1994-02-23',79.750076,82,78.249924,81,139462400,1.765886),('MSFT','1994-02-22',80,80.249924,78.49984,79.50016,63235200,1.733188),('MSFT','1994-02-18',78.49984,80.750076,78.49984,80,79465600,1.744085),('MSFT','1994-02-17',79,79.50016,78,78.624962,85017600,1.714108),('MSFT','1994-02-16',80.249924,80.249924,78.750076,78.750076,43731200,1.716836),('MSFT','1994-02-15',79.750076,80.249924,79.249924,79.750076,28876800,1.738637),('MSFT','1994-02-14',79,79.50016,78.750076,79.125122,55270400,1.725012),('MSFT','1994-02-11',79.249924,79.50016,78,78.750076,53747200,1.716836),('MSFT','1994-02-10',79.750076,80.750076,79,79.375038,66620800,1.730461),('MSFT','1994-02-09',78.49984,80.249924,78,79.624962,98585600,1.735909),('MSFT','1994-02-08',80.49984,80.49984,78,78.750076,149875200,1.716836),('MSFT','1994-02-07',79.750076,81.249924,79.50016,80.750076,118851200,1.760438),('MSFT','1994-02-04',84,84.49984,81.249924,81.249924,78217600,1.771335),('MSFT','1994-02-03',84.249924,84.49984,83.50016,84.49984,31792000,1.842187),('MSFT','1994-02-02',84.750076,85.50016,84,84,40924800,1.83129),('MSFT','1994-02-01',85,85.750076,84.49984,85.125122,44003200,1.855819),('MSFT','1994-01-31',85.249924,85.874878,84.750076,85.125122,62566400,1.855819),('MSFT','1994-01-28',84.49984,85.50016,84.249924,84.874878,41875200,1.850363),('MSFT','1994-01-27',84,84.750076,83.249924,84.249924,51129600,1.836738),('MSFT','1994-01-26',85,85,84,84.249924,50489600,1.836738),('MSFT','1994-01-25',85.249924,85.375038,84,85.125122,70361600,1.855819),('MSFT','1994-01-24',86,87,85,85.249924,38374400,1.858539),('MSFT','1994-01-21',86.249924,87,85,86.249924,99078400,1.88034),('MSFT','1994-01-20',83.249924,86.375038,83.249924,86.249924,145004800,1.88034),('MSFT','1994-01-19',83.750076,84.249924,82.49984,83.249924,76563200,1.814937),('MSFT','1994-01-18',85.249924,85.50016,84,84.624962,43686400,1.844915),('MSFT','1994-01-17',85.249924,86,84.49984,84.750076,30755200,1.847642),('MSFT','1994-01-14',85.50016,86,84.750076,85.624962,45216000,1.866716),('MSFT','1994-01-13',84.750076,85.50016,84,85.375038,40755200,1.861267),('MSFT','1994-01-12',85,85.750076,83.750076,85.50016,39488000,1.863995),('MSFT','1994-01-11',85,86,84.375038,85.249924,35360000,1.858539),('MSFT','1994-01-10',85,86.49984,85,85.750076,74185600,1.869443),('MSFT','1994-01-07',84.249924,85.750076,83.249924,85.249924,70832000,1.858539),('MSFT','1994-01-06',82.624962,84.750076,82.49984,84.624962,82006400,1.844915),('MSFT','1994-01-05',80.249924,82.49984,80,82.249924,53974400,1.793136),('MSFT','1994-01-04',80.249924,80.750076,79.249924,80.49984,45302400,1.754982),('MSFT','1994-01-03',80.49984,80.750076,79.249924,80.125122,36646400,1.746813),('MSFT','1993-12-31',81,81.50016,80.249924,80.624962,22995200,1.75771),('MSFT','1993-12-30',81.750076,82.249924,80.750076,81.249924,25328000,1.771335),('MSFT','1993-12-29',82.750076,83.50016,80.49984,81.50016,48988800,1.77679),('MSFT','1993-12-28',80.49984,83,80.49984,82.750076,27776000,1.80404),('MSFT','1993-12-27',80.750076,81.249924,79.750076,80.49984,24537600,1.754982),('MSFT','1993-12-23',81,82.249924,80.750076,80.874878,31820800,1.763159),('MSFT','1993-12-22',82.249924,82.49984,81,81.125122,24169600,1.768614),('MSFT','1993-12-21',82,82.49984,81.50016,82.49984,31008000,1.798585),('MSFT','1993-12-20',81,82,80.49984,82,35462400,1.787688),('MSFT','1993-12-17',80.49984,80.49984,79.750076,80.49984,26112000,1.754982),('MSFT','1993-12-16',80,81,79.750076,80,29113600,1.744085),('MSFT','1993-12-15',80,81,79.750076,79.750076,35219200,1.738637),('MSFT','1993-12-14',81,81.50016,79.249924,80,47414400,1.744085),('MSFT','1993-12-13',81.50016,82,80.750076,81.375038,20112000,1.774063),('MSFT','1993-12-10',81.249924,82.249924,80.750076,81.874878,19916800,1.78496),('MSFT','1993-12-09',83.50016,83.50016,80.49984,81.125122,61465600,1.768614),('MSFT','1993-12-08',83,83.750076,82.249924,83.50016,105900800,1.820393),('MSFT','1993-12-07',85,86,85,85.50016,32780800,1.863995),('MSFT','1993-12-06',85,85.50016,84,84.874878,59337600,1.850363),('MSFT','1993-12-03',83.750076,86.49984,83.50016,85.750076,114502400,1.869443),('MSFT','1993-12-02',82,83,81.750076,82.874878,51936000,1.806761),('MSFT','1993-12-01',80.49984,82.249924,80.49984,81.50016,58886400,1.77679),('MSFT','1993-11-30',78.49984,80.49984,78.249924,80,44153600,1.744085),('MSFT','1993-11-29',79,80,79,79.50016,32105600,1.733188),('MSFT','1993-11-26',79,79.249924,78.750076,79,6403200,1.722284),('MSFT','1993-11-24',77.50016,79.750076,77.50016,78.750076,32467200,1.716836),('MSFT','1993-11-23',77.750076,78.49984,77.249924,77.375038,98256000,1.686858),('MSFT','1993-11-22',79.750076,79.750076,76.49984,77,80355200,1.678682),('MSFT','1993-11-19',79.750076,80.249924,79.50016,80.125122,38403200,1.746813),('MSFT','1993-11-18',80.750076,81.50016,80,80.249924,48438400,1.749534),('MSFT','1993-11-17',82.750076,83,80.750076,80.750076,72217600,1.760438),('MSFT','1993-11-16',81,82.750076,80.49984,82.249924,47664000,1.793136),('MSFT','1993-11-15',82,82,80.49984,80.49984,29244800,1.754982),('MSFT','1993-11-12',81.750076,82.49984,81.750076,81.874878,34339200,1.78496),('MSFT','1993-11-11',81.249924,82.49984,81,81.624962,31158400,1.779511),('MSFT','1993-11-10',80,81.624962,79,81.375038,57177600,1.774063),('MSFT','1993-11-09',79,80,78,78.249924,36320000,1.705932),('MSFT','1993-11-08',79,79.50016,77.750076,78.49984,28819200,1.71138),('MSFT','1993-11-05',76.249924,79,76,78.750076,56432000,1.716836),('MSFT','1993-11-04',78.750076,79,76.49984,76.49984,63177600,1.667778),('MSFT','1993-11-03',80,80.49984,77.750076,78.49984,56796800,1.71138),('MSFT','1993-11-02',81.249924,81.50016,79.50016,80.249924,42422400,1.749534),('MSFT','1993-11-01',80.249924,81.50016,79.750076,80.874878,30163200,1.763159),('MSFT','1993-10-29',79.50016,80.249924,79.249924,80.125122,39843200,1.746813),('MSFT','1993-10-28',79.750076,80.49984,78.750076,79,56009600,1.722284),('MSFT','1993-10-27',79.50016,80.49984,79.50016,79.874878,45564800,1.741358),('MSFT','1993-10-26',80.49984,80.750076,79.249924,79.50016,66944000,1.733188),('MSFT','1993-10-25',80.49984,81.249924,79,80.49984,48553600,1.754982),('MSFT','1993-10-22',79.249924,80.750076,79.249924,80.375038,47625600,1.752262),('MSFT','1993-10-21',78.750076,80,78,79.50016,127142400,1.733188),('MSFT','1993-10-20',80.49984,81.750076,79.249924,81,81590400,1.765886),('MSFT','1993-10-19',82,84,79.50016,80.249924,91392000,1.749534),('MSFT','1993-10-18',81,83.249924,80.750076,83,67750400,1.809489),('MSFT','1993-10-15',82.249924,83,80.249924,80.750076,126425600,1.760438),('MSFT','1993-10-14',83.750076,84,82,82.125122,63257600,1.790415),('MSFT','1993-10-13',83.750076,84.249924,81.249924,83.249924,62409600,1.814937),('MSFT','1993-10-12',84.249924,85.249924,82.249924,84.249924,79296000,1.836738),('MSFT','1993-10-11',84.49984,84.750076,82.249924,84,36457600,1.83129),('MSFT','1993-10-08',84.249924,84.750076,82.249924,84.49984,38086400,1.842187),('MSFT','1993-10-07',85,85.750076,83.750076,84.125122,41596800,1.834017),('MSFT','1993-10-06',83.249924,85.50016,83,84.874878,77321600,1.850363),('MSFT','1993-10-05',82.750076,84.750076,82.49984,83.249924,86931200,1.814937),('MSFT','1993-10-04',82.49984,84,82.49984,82.624962,40505600,1.801312),('MSFT','1993-10-01',82.49984,83.249924,82,82,46048000,1.787688),('MSFT','1993-09-30',82.750076,83.249924,82.249924,82.49984,38400000,1.798585),('MSFT','1993-09-29',83.750076,84,80.750076,83,87529600,1.809489),('MSFT','1993-09-28',82.249924,84.249924,82.249924,84,84012800,1.83129),('MSFT','1993-09-27',81.750076,82.49984,81.249924,82.249924,73472000,1.793136),('MSFT','1993-09-24',78.49984,80.750076,78.49984,80,91481600,1.744085),('MSFT','1993-09-23',77.249924,79.249924,76.750076,78.750076,72214400,1.716836),('MSFT','1993-09-22',76,78,75.249924,77.249924,72051200,1.684131),('MSFT','1993-09-21',75.50016,77.375038,74.750076,76,57846400,1.656881),('MSFT','1993-09-20',76.249924,77.750076,75,75.624962,34691200,1.648705),('MSFT','1993-09-17',75.50016,76.49984,75.249924,76,25286400,1.656881),('MSFT','1993-09-16',76.750076,77.249924,75.750076,76,25641600,1.656881),('MSFT','1993-09-15',75.750076,76.750076,74.375038,76.49984,60428800,1.667778),('MSFT','1993-09-14',76,76.249924,74.249924,75.249924,57756800,1.640529),('MSFT','1993-09-13',78.49984,78.49984,76.249924,76.375038,33481600,1.665057),('MSFT','1993-09-10',77,78.249924,76.249924,78,56540800,1.700483),('MSFT','1993-09-09',75,76.49984,74.49984,76.249924,29856000,1.66233),('MSFT','1993-09-08',74,74.750076,73.249924,74.49984,54777600,1.624176),('MSFT','1993-09-07',75.750076,76.249924,74.249924,74.750076,38659200,1.629631),('MSFT','1993-09-03',76.49984,76.750076,75.249924,75.750076,26800000,1.651433),('MSFT','1993-09-02',77.249924,78.49984,76.125122,76.624962,55497600,1.670506),('MSFT','1993-09-01',75.249924,77.249924,75,76.750076,86035200,1.673234),('MSFT','1993-08-31',73.750076,75.50016,73.50016,75.125122,93020800,1.637808),('MSFT','1993-08-30',72.49984,73.249924,71.750076,72.624962,54012800,1.583302),('MSFT','1993-08-27',72.249924,72.49984,71.249924,71.874878,67763200,1.566949),('MSFT','1993-08-26',73.50016,73.750076,71.50016,72.125122,136256000,1.572405),('MSFT','1993-08-25',75,76,72.874878,74.249924,68800000,1.618728),('MSFT','1993-08-24',76.49984,77,75.750076,75.874878,39417600,1.654153),('MSFT','1993-08-23',75.50016,78.249924,75.50016,77,59472000,1.678682),('MSFT','1993-08-20',73.50016,76.750076,73.249924,76.249924,73683200,1.66233),('MSFT','1993-08-19',77.249924,77.874878,73.750076,74.249924,114742400,1.618728),('MSFT','1993-08-18',77.750076,79.249924,76.49984,77.249924,66012800,1.684131),('MSFT','1993-08-17',78,78.49984,76,77.249924,54272000,1.684131),('MSFT','1993-08-16',75.750076,78.249924,75.50016,77.750076,78451200,1.695035),('MSFT','1993-08-13',74,75.750076,73,75.249924,61900800,1.640529),('MSFT','1993-08-12',72.49984,74.49984,72.249924,74,77366400,1.613279),('MSFT','1993-08-11',71.249924,73,71.125122,72.375038,95974400,1.577853),('MSFT','1993-08-10',73,73.249924,70.375038,71,192028800,1.547876),('MSFT','1993-08-09',73.249924,74,72.249924,73,70876800,1.591478),('MSFT','1993-08-06',74.750076,75.874878,72.750076,73.249924,71760000,1.596927),('MSFT','1993-08-05',73.50016,75,73.249924,74.750076,67910400,1.629631),('MSFT','1993-08-04',73.249924,73.750076,71.750076,73,94416000,1.591478),('MSFT','1993-08-03',73,73.249924,72,73,85136000,1.591478),('MSFT','1993-08-02',74.750076,75.750076,72.249924,72.750076,148208000,1.586029),('MSFT','1993-07-30',73,74.249924,72,74,287936000,1.613279),('MSFT','1993-07-29',78,80.750076,77.50016,79,96534400,1.722284),('MSFT','1993-07-28',76,79.50016,74.750076,78.249924,113459200,1.705932),('MSFT','1993-07-27',78.49984,78.750076,75.50016,75.50016,112220800,1.645984),('MSFT','1993-07-26',78.249924,79.249924,77.750076,78.249924,65801600,1.705932),('MSFT','1993-07-23',77,78.249924,76.750076,77.624962,92790400,1.692307),('MSFT','1993-07-22',80.750076,81.750076,76.750076,77.624962,147584000,1.692307),('MSFT','1993-07-21',78.49984,79,76.750076,79,178963200,1.722284),('MSFT','1993-07-20',79.249924,80.49984,78,80.49984,74822400,1.754982),('MSFT','1993-07-19',79.50016,80.249924,78,78.750076,122435200,1.716836),('MSFT','1993-07-16',83.249924,83.249924,80.750076,81.125122,86217600,1.768614),('MSFT','1993-07-15',84.249924,84.249924,82.750076,83.50016,34432000,1.820393),('MSFT','1993-07-14',83,85.50016,82.49984,84.249924,43491200,1.836738),('MSFT','1993-07-13',84,84,82.49984,82.750076,36476800,1.80404),('MSFT','1993-07-12',84.750076,84.750076,83.50016,83.750076,26540800,1.825841),('MSFT','1993-07-09',85,85,83.50016,84.624962,50000000,1.844915),('MSFT','1993-07-08',84,85.50016,84,84.874878,70105600,1.850363),('MSFT','1993-07-07',82.125122,84.249924,81.249924,83.375038,182569600,1.817665),('MSFT','1993-07-06',86.750076,87.750076,85.249924,86,47721600,1.874892),('MSFT','1993-07-02',87.249924,87.50016,86.49984,87.249924,25404800,1.902141),('MSFT','1993-07-01',88.249924,88.49984,86.49984,87.125122,57907200,1.899421),('MSFT','1993-06-30',89.249924,90.249924,87.249924,88,56422400,1.918494),('MSFT','1993-06-29',90.249924,91.750076,88.49984,89,42361600,1.940295),('MSFT','1993-06-28',88.750076,90.249924,88.49984,90.249924,52224000,1.967545),('MSFT','1993-06-25',88.49984,89.249924,86.750076,88.49984,45484800,1.929391),('MSFT','1993-06-24',88.249924,89.50016,87.249924,88.49984,35782400,1.929391),('MSFT','1993-06-23',88,89.249924,87.750076,88.624962,33129600,1.932119),('MSFT','1993-06-22',89.249924,89.750076,87.249924,88,41062400,1.918494),('MSFT','1993-06-21',88.750076,89.249924,87,88.624962,68102400,1.932119),('MSFT','1993-06-18',90.49984,91.249924,87,87.50016,75910400,1.907597),('MSFT','1993-06-17',91.50016,91.750076,90.49984,90.874878,28083200,1.981169),('MSFT','1993-06-16',92.750076,93.249924,89.249924,91.249924,66966400,1.989346),('MSFT','1993-06-15',93,93,91.50016,92.49984,42345600,2.016595),('MSFT','1993-06-14',91,92.249924,90.249924,92.249924,40489600,2.011147),('MSFT','1993-06-11',91.750076,92.49984,89,89.375038,67542400,1.948471),('MSFT','1993-06-10',91.249924,92.49984,89.50016,91.125122,56544000,1.986625),('MSFT','1993-06-09',92.750076,93,90.750076,91,62480000,1.983897),('MSFT','1993-06-08',93,93.249924,90.750076,92.249924,48131200,2.011147),('MSFT','1993-06-07',94.249924,95.750076,93,93.249924,52761600,2.032948),('MSFT','1993-06-04',94,94.49984,93.50016,94,32652800,2.0493),('MSFT','1993-06-03',95.750076,96,94.49984,94.624962,23936000,2.062925),('MSFT','1993-06-02',95.750076,97.50016,95.249924,95.750076,70710400,2.087454),('MSFT','1993-06-01',93,98,92.750076,96.249924,173088000,2.098351),('MSFT','1993-05-28',93.50016,93.750076,91.750076,92.624962,35136000,2.019323),('MSFT','1993-05-27',95,95.50016,93,94.125122,95052800,2.052028),('MSFT','1993-05-26',91.50016,95.249924,91.249924,95.249924,87484800,2.07655),('MSFT','1993-05-25',91.750076,92,90,91.249924,36716800,1.989346),('MSFT','1993-05-24',92.249924,94,92,92.125122,64252800,2.008426),('MSFT','1993-05-21',93.50016,94.249924,92,92.49984,75500800,2.016595),('MSFT','1993-05-20',92.249924,95.249924,92,94.125122,150256000,2.052028),('MSFT','1993-05-19',90.750076,93,89.50016,92.49984,181017600,2.016595),('MSFT','1993-05-18',86.750076,88.750076,86.49984,88.49984,84185600,1.929391),('MSFT','1993-05-17',85.750076,86.624962,85.249924,86.49984,27763200,1.885789),('MSFT','1993-05-14',86,86.750076,84.750076,85.50016,49116800,1.863995),('MSFT','1993-05-13',85.750076,86,84.49984,85.750076,43708800,1.869443),('MSFT','1993-05-12',87.50016,88,85.750076,86.249924,48272000,1.88034),('MSFT','1993-05-11',88.249924,88.750076,87.249924,87.750076,38220800,1.913045),('MSFT','1993-05-10',88.49984,90,88,89.125122,69091200,1.943023),('MSFT','1993-05-07',87.249924,87.750076,86.49984,87,31798400,1.896693),('MSFT','1993-05-06',89,89.750076,86.750076,87.249924,47244800,1.902141),('MSFT','1993-05-05',88,90,87.50016,89.249924,51868800,1.945744),('MSFT','1993-05-04',86.750076,88.49984,86.49984,88,49664000,1.918494),('MSFT','1993-05-03',85.50016,87,85,86.125122,38096000,1.87762),('MSFT','1993-04-30',85,86.750076,85,85.50016,46825600,1.863995),('MSFT','1993-04-29',85.750076,85.750076,84,85.50016,49660800,1.863995),('MSFT','1993-04-28',83,86,82.750076,86,55372800,1.874892),('MSFT','1993-04-27',80.49984,82.750076,80.249924,82.49984,58208000,1.798585),('MSFT','1993-04-26',81.50016,82.49984,79.750076,80.375038,65376000,1.752262),('MSFT','1993-04-23',83,83.249924,80.750076,81.375038,89296000,1.774063),('MSFT','1993-04-22',84.49984,85,82.874878,83.249924,79872000,1.814937),('MSFT','1993-04-21',86.750076,86.750076,84.249924,84.874878,92528000,1.850363),('MSFT','1993-04-20',86.750076,87.50016,85,86.750076,46009600,1.891244),('MSFT','1993-04-19',87,87.249924,85,87,45673600,1.896693),('MSFT','1993-04-16',87.249924,87.750076,85.50016,87,49600000,1.896693),('MSFT','1993-04-15',88,89.874878,86,87.125122,109152000,1.899421),('MSFT','1993-04-14',89,90.249924,87.750076,89,38592000,1.940295),('MSFT','1993-04-13',90.249924,92.249924,88.750076,88.874878,53337600,1.937567),('MSFT','1993-04-12',88.750076,91.249924,88.49984,90.125122,48976000,1.964824),('MSFT','1993-04-08',90,90.249924,88.249924,89,40185600,1.940295),('MSFT','1993-04-07',90,90.49984,89.249924,90.249924,39417600,1.967545),('MSFT','1993-04-06',91.750076,93,89.249924,89.750076,55699200,1.956647),('MSFT','1993-04-05',88.750076,92.249924,88,91.50016,61187200,1.994801),('MSFT','1993-04-02',91.750076,92,89.750076,89.750076,73251200,1.956647),('MSFT','1993-04-01',92.49984,94.750076,92.49984,93,100412800,2.027499),('MSFT','1993-03-31',91.249924,94.249924,90.750076,92.49984,179660800,2.016595),('MSFT','1993-03-30',88.49984,91.249924,87.249924,91,140777600,1.983897),('MSFT','1993-03-29',86.750076,88.49984,86.750076,87,48262400,1.896693),('MSFT','1993-03-26',88,88.249924,86,86.624962,28380800,1.888517),('MSFT','1993-03-25',86.49984,88.249924,86.375038,87.375038,43833600,1.904869),('MSFT','1993-03-24',83.249924,86.750076,83,86.249924,50576000,1.88034),('MSFT','1993-03-23',83.50016,85,83,83.125122,34409600,1.812216),('MSFT','1993-03-22',83.249924,84,82.49984,83.375038,34083200,1.817665),('MSFT','1993-03-19',85.750076,85.750076,84,84.249924,45404800,1.836738),('MSFT','1993-03-18',85.750076,86.750076,85,85.249924,34406400,1.858539),('MSFT','1993-03-17',86.750076,87.50016,85.249924,85.375038,39644800,1.861267),('MSFT','1993-03-16',88.249924,88.750076,87,87.750076,36336000,1.913045),('MSFT','1993-03-15',89.249924,89.249924,87,87.624962,35347200,1.910318),('MSFT','1993-03-12',86,89.249924,85.249924,89,73580800,1.940295),('MSFT','1993-03-11',85.249924,87.750076,85,86.49984,57779200,1.885789),('MSFT','1993-03-10',84.49984,85.750076,83.50016,85,26592000,1.853091),('MSFT','1993-03-09',84,85,83.750076,84.249924,41312000,1.836738),('MSFT','1993-03-08',82.624962,84.49984,82,83.624962,48022400,1.823113),('MSFT','1993-03-05',83.50016,85,82.49984,82.750076,35724800,1.80404),('MSFT','1993-03-04',84.750076,84.750076,81.750076,83.750076,56659200,1.825841),('MSFT','1993-03-03',84.750076,85.50016,83.50016,84.750076,42352000,1.847642),('MSFT','1993-03-02',81.750076,84.750076,81.249924,84.624962,38380800,1.844915),('MSFT','1993-03-01',83.750076,83.750076,81.249924,81.50016,26432000,1.77679),('MSFT','1993-02-26',84.249924,85,83,83.375038,29833600,1.817665),('MSFT','1993-02-25',82.49984,85,82.49984,84.375038,60806400,1.839466),('MSFT','1993-02-24',79,84,78.750076,83.874878,77548800,1.828562),('MSFT','1993-02-23',78,80.49984,76.750076,79.50016,105974400,1.733188),('MSFT','1993-02-22',79.750076,81,76.750076,76.750076,76256000,1.673234),('MSFT','1993-02-19',81.874878,82,79.50016,79.750076,97094400,1.738637),('MSFT','1993-02-18',81.249924,82.750076,79,81.624962,138553600,1.779511),('MSFT','1993-02-17',81,81.249924,77.249924,80.249924,121913600,1.749534),('MSFT','1993-02-16',82.874878,83.750076,79.750076,80.125122,91180800,1.746813),('MSFT','1993-02-12',85.249924,85.249924,83.249924,83.624962,34752000,1.823113),('MSFT','1993-02-11',86.249924,86.49984,84.750076,85.249924,31635200,1.858539),('MSFT','1993-02-10',84.49984,86.249924,84,85.50016,39193600,1.863995),('MSFT','1993-02-09',86.750076,87.249924,83.50016,83.874878,64550400,1.828562),('MSFT','1993-02-08',88.49984,89,85,85.750076,92665600,1.869443),('MSFT','1993-02-05',84.750076,89.50016,82.249924,89,177216000,1.940295),('MSFT','1993-02-04',87.750076,87.750076,84.49984,85,124214400,1.853091),('MSFT','1993-02-03',89.50016,90.249924,88,88.375038,71728000,1.92667),('MSFT','1993-02-02',87.375038,89.50016,87.249924,89,70371200,1.940295),('MSFT','1993-02-01',86.249924,88,85.50016,87.50016,42854400,1.907597),('MSFT','1993-01-29',87.50016,88,85.750076,86.49984,39424000,1.885789),('MSFT','1993-01-28',86.249924,87.125122,84.750076,87,77030400,1.896693),('MSFT','1993-01-27',87.50016,87.750076,85.50016,86.249924,64192000,1.88034),('MSFT','1993-01-26',88.49984,90,87.50016,88,42345600,1.918494),('MSFT','1993-01-25',89.249924,90.249924,87.750076,88.49984,49609600,1.929391),('MSFT','1993-01-22',89.750076,90.249924,88.750076,89.375038,49088000,1.948471),('MSFT','1993-01-21',87.750076,90,86.750076,89.50016,73363200,1.951199),('MSFT','1993-01-20',88.49984,89,87.750076,88.375038,47968000,1.92667),('MSFT','1993-01-19',89,89.249924,88.249924,88.375038,52960000,1.92667),('MSFT','1993-01-18',89.50016,89.750076,88.249924,89.249924,50611200,1.945744),('MSFT','1993-01-15',87.50016,91,87,89.750076,181958400,1.956647),('MSFT','1993-01-14',92.249924,94,90.49984,91.249924,121264000,1.989346),('MSFT','1993-01-13',89.50016,92.249924,88.249924,91.249924,83696000,1.989346),('MSFT','1993-01-12',89,91.249924,88.750076,89.750076,85129600,1.956647),('MSFT','1993-01-11',87.249924,89.249924,86.249924,89.125122,58348800,1.943023),('MSFT','1993-01-08',87.249924,88.249924,86.249924,87.125122,43977600,1.899421),('MSFT','1993-01-07',89,89.874878,87,87.249924,58748800,1.902141),('MSFT','1993-01-06',87,89.249924,86.750076,89,87440000,1.940295),('MSFT','1993-01-05',85,86.750076,84.750076,86.49984,71529600,1.885789),('MSFT','1993-01-04',85,85.750076,84.49984,85.125122,72646400,1.855819),('MSFT','1992-12-31',86,86.249924,85.249924,85.375038,30851200,1.861267),('MSFT','1992-12-30',86.750076,87,85.249924,85.874878,50860800,1.872164),('MSFT','1992-12-29',87.249924,87.50016,86.249924,86.49984,60035200,1.885789),('MSFT','1992-12-28',87.249924,87.750076,86,87.50016,45731200,1.907597),('MSFT','1992-12-24',87.249924,87.249924,86,87.249924,32723200,1.902141),('MSFT','1992-12-23',88,88.249924,86,87.249924,59974400,1.902141),('MSFT','1992-12-22',91,91.50016,87,87.750076,56928000,1.913045),('MSFT','1992-12-21',89.750076,92,89.249924,90.49984,64928000,1.972993),('MSFT','1992-12-18',89,90.249924,88.49984,90,74387200,1.962096),('MSFT','1992-12-17',87.249924,90.249924,87,90,51859200,1.962096),('MSFT','1992-12-16',86.49984,88.249924,85.249924,87,73792000,1.896693),('MSFT','1992-12-15',87.249924,87.750076,85.50016,86.375038,45289600,1.883068),('MSFT','1992-12-14',86.750076,88.249924,86.49984,87.125122,51286400,1.899421),('MSFT','1992-12-11',88.49984,89,85.750076,86.375038,112934400,1.883068),('MSFT','1992-12-10',90,91.750076,88.49984,89,89296000,1.940295),('MSFT','1992-12-09',91.750076,93.249924,91.249924,92,26048000,2.005698),('MSFT','1992-12-08',93.750076,94,91.50016,92.49984,26908800,2.016595),('MSFT','1992-12-07',92,93.50016,91,93.375038,46422400,2.035676),('MSFT','1992-12-04',91.50016,92.49984,91.249924,91.750076,23548800,2.00025),('MSFT','1992-12-03',90.750076,92.49984,90.49984,91.624962,26048000,1.997522),('MSFT','1992-12-02',93,93.50016,90.49984,90.750076,49881600,1.978449),('MSFT','1992-12-01',92.750076,93.50016,92,93.125122,33593600,2.030227),('MSFT','1992-11-30',92.49984,93.249924,91.750076,93.125122,35251200,2.030227),('MSFT','1992-11-27',91.50016,92.49984,91,91.750076,17593600,2.00025),('MSFT','1992-11-25',92,92.49984,90.249924,91.125122,53152000,1.986625),('MSFT','1992-11-24',91.249924,92.750076,89.249924,91.50016,145513600,1.994801),('MSFT','1992-11-23',90.249924,91.750076,87.249924,88.49984,309884800,1.929391),('MSFT','1992-11-20',94,95,93.750076,95,41113600,2.071101),('MSFT','1992-11-19',92.249924,95,92.249924,94,46857600,2.0493),('MSFT','1992-11-18',90.49984,92.49984,89.874878,92,33273600,2.005698),('MSFT','1992-11-17',92.874878,94,89.249924,90,56649600,1.962096),('MSFT','1992-11-16',93,93.50016,92.249924,92.750076,19312000,2.022051),('MSFT','1992-11-13',93.50016,93.750076,92.49984,93.249924,25811200,2.032948),('MSFT','1992-11-12',93.750076,94.249924,92,93.50016,46960000,2.038403),('MSFT','1992-11-11',92.750076,95,92.249924,93.750076,60748800,2.043852),('MSFT','1992-11-10',92,93.249924,91.50016,92.874878,38710400,2.024771),('MSFT','1992-11-09',92.750076,92.750076,90.49984,91.874878,54796800,2.00297),('MSFT','1992-11-06',91.750076,93.249924,91.249924,92.750076,61155200,2.022051),('MSFT','1992-11-05',89,92.249924,88.249924,91.874878,90361600,2.00297),('MSFT','1992-11-04',88.249924,89.750076,88,88.49984,23657600,1.929391),('MSFT','1992-11-03',89.50016,89.750076,87.624962,88.249924,35267200,1.923943),('MSFT','1992-11-02',89,90,87.750076,89.624962,31091200,1.95392),('MSFT','1992-10-30',89.874878,90,88.49984,88.750076,24998400,1.934846),('MSFT','1992-10-29',88.750076,90,88.49984,90,32774400,1.962096),('MSFT','1992-10-28',88.249924,88.750076,87.249924,88.49984,36172800,1.929391),('MSFT','1992-10-27',90,90.249924,87.50016,88,49116800,1.918494),('MSFT','1992-10-26',88.49984,90.249924,87.750076,90,40121600,1.962096),('MSFT','1992-10-23',90.249924,90.249924,88.249924,88.624962,46006400,1.932119),('MSFT','1992-10-22',90,90.249924,88.249924,89.750076,49174400,1.956647),('MSFT','1992-10-21',88.249924,90,87.750076,90,60396800,1.962096),('MSFT','1992-10-20',88.249924,89.750076,87,87.874878,84150400,1.915766),('MSFT','1992-10-19',85,88.249924,85,87.874878,83280000,1.915766),('MSFT','1992-10-16',84.750076,85.50016,83.750076,85.375038,47644800,1.861267),('MSFT','1992-10-15',83.249924,84.750076,82.750076,84.49984,35942400,1.842187),('MSFT','1992-10-14',84.375038,85,83,83.50016,47456000,1.820393),('MSFT','1992-10-13',84.750076,85.375038,83.249924,84.249924,86643200,1.836738),('MSFT','1992-10-12',83,84,82.750076,83.874878,34700800,1.828562),('MSFT','1992-10-09',83.50016,83.50016,81.50016,82.375038,40182400,1.795864),('MSFT','1992-10-08',82.249924,84.49984,81.750076,83.375038,59532800,1.817665),('MSFT','1992-10-07',82.49984,84.249924,81,81.125122,58153600,1.768614),('MSFT','1992-10-06',82.249924,83.50016,81.249924,82.49984,74316800,1.798585),('MSFT','1992-10-05',78.49984,81.750076,75.750076,81.750076,71347200,1.782239),('MSFT','1992-10-02',79.249924,79.750076,78,78.750076,36803200,1.716836),('MSFT','1992-10-01',80,81,79.50016,79.624962,47804800,1.735909),('MSFT','1992-09-30',79.750076,80.49984,78.750076,80.49984,59843200,1.754982),('MSFT','1992-09-29',77,79,77,78.750076,39392000,1.716836),('MSFT','1992-09-28',76.49984,78.249924,76.249924,77,52854400,1.678682),('MSFT','1992-09-25',80.249924,80.375038,76,78.750076,41817600,1.716836),('MSFT','1992-09-24',79.249924,80.49984,79.249924,80.249924,36953600,1.749534),('MSFT','1992-09-23',77.750076,79.750076,77.50016,79.125122,37654400,1.725012),('MSFT','1992-09-22',79,79.125122,77.50016,77.750076,30777600,1.695035),('MSFT','1992-09-21',78.750076,79.50016,78.249924,79.125122,31811200,1.725012),('MSFT','1992-09-18',81.249924,81.50016,78.375038,79.874878,71683200,1.741358),('MSFT','1992-09-17',80.49984,81.50016,80.249924,81.125122,23590400,1.768614),('MSFT','1992-09-16',79.750076,81.750076,79.50016,80.375038,35708800,1.752262),('MSFT','1992-09-15',81.50016,81.750076,80,81.249924,44614400,1.771335),('MSFT','1992-09-14',79.750076,82,79.750076,81.750076,95100800,1.782239),('MSFT','1992-09-11',78.49984,79.249924,78,78.750076,30796800,1.716836),('MSFT','1992-09-10',78.249924,79,77.50016,79,53302400,1.722284),('MSFT','1992-09-09',76.750076,78.375038,76.49984,78.125122,60982400,1.703211),('MSFT','1992-09-08',76,76.874878,75.249924,76.750076,49376000,1.673234),('MSFT','1992-09-04',76.249924,76.49984,75.50016,76,28585600,1.656881),('MSFT','1992-09-03',75.750076,77.249924,75.50016,76.624962,85296000,1.670506),('MSFT','1992-09-02',74.49984,75.750076,73.750076,75.375038,61955200,1.643256),('MSFT','1992-09-01',74,74.624962,73.249924,74.49984,30825600,1.624176),('MSFT','1992-08-31',74.249924,75,73.50016,74.49984,25651200,1.624176),('MSFT','1992-08-28',73.50016,74.49984,73.50016,74.375038,49468800,1.621455),('MSFT','1992-08-27',72,74,72,73.624962,88028800,1.605103),('MSFT','1992-08-26',70.249924,72.249924,70.249924,71.624962,50016000,1.561501),('MSFT','1992-08-25',68.750076,70.750076,68.49984,70.375038,37123200,1.534251),('MSFT','1992-08-24',69.624962,70,68.750076,69,42800000,1.504274),('MSFT','1992-08-21',70.49984,70.874878,69,69.750076,52710400,1.520626),('MSFT','1992-08-20',69.50016,70.750076,69,70.375038,36534400,1.534251),('MSFT','1992-08-19',69.50016,70.49984,68.750076,69.249924,27433600,1.509722),('MSFT','1992-08-18',69,70.750076,68,69.50016,66313600,1.515178),('MSFT','1992-08-17',70.750076,71,69.50016,69.50016,63318400,1.515178),('MSFT','1992-08-14',71,71.750076,70.750076,71,33942400,1.547876),('MSFT','1992-08-13',71.249924,71.750076,70.49984,70.874878,28227200,1.545148),('MSFT','1992-08-12',71.750076,72.49984,70.750076,71,30441600,1.547876),('MSFT','1992-08-11',71.249924,71.874878,70,71.375038,33436800,1.556052),('MSFT','1992-08-10',71,72.49984,70.750076,70.874878,42067200,1.545148),('MSFT','1992-08-07',71.50016,73.750076,70.49984,70.750076,55008000,1.542427),('MSFT','1992-08-06',71.50016,72,70.249924,71.50016,3705600,1.55878),('MSFT','1992-08-05',73.750076,73.750076,71.249924,72,60150400,1.569677),('MSFT','1992-08-04',74,74.49984,73.50016,73.874878,31430400,1.610551),('MSFT','1992-08-03',72.750076,74.249924,72,73.750076,31516800,1.60783),('MSFT','1992-07-31',73.50016,73.50016,72.249924,72.750076,35312000,1.586029),('MSFT','1992-07-30',73.50016,74.49984,73,73.125122,32035200,1.594206),('MSFT','1992-07-29',74.49984,74.750076,72,74,145273600,1.613279),('MSFT','1992-07-28',73.50016,74.49984,72.750076,74,45363200,1.613279),('MSFT','1992-07-27',72.750076,73.50016,72.249924,73,30512000,1.591478),('MSFT','1992-07-24',71.125122,73.750076,71,72.750076,76259200,1.586029),('MSFT','1992-07-23',69.750076,72.249924,68.750076,71,68441600,1.547876),('MSFT','1992-07-22',71.750076,71.750076,69.50016,70,59008000,1.526075),('MSFT','1992-07-21',70,72.750076,69.50016,71.750076,45907200,1.564228),('MSFT','1992-07-20',69.50016,70.249924,68.49984,69.249924,48707200,1.509722),('MSFT','1992-07-17',71.750076,72,69.750076,70.249924,59865600,1.531523),('MSFT','1992-07-16',71,72.249924,70.750076,72.249924,42291200,1.575125),('MSFT','1992-07-15',71.750076,73.249924,71,71.50016,80172800,1.55878),('MSFT','1992-07-14',70.49984,71.50016,70.249924,71.125122,41116800,1.550604),('MSFT','1992-07-13',69.750076,71.249924,68.49984,70,35113600,1.526075),('MSFT','1992-07-10',69.249924,70,67.624962,69.50016,28905600,1.515178),('MSFT','1992-07-09',69,70.750076,68.249924,69,61174400,1.504274),('MSFT','1992-07-08',68,69,65.50016,68.624962,93417600,1.496097),('MSFT','1992-07-07',69.750076,69.750076,67.249924,68,54396800,1.482473),('MSFT','1992-07-06',70,70.249924,67.750076,69.50016,36224000,1.515178),('MSFT','1992-07-02',72.750076,73,68.750076,69.874878,80563200,1.523347),('MSFT','1992-07-01',70.249924,72.750076,69.50016,72.125122,45136000,1.572405),('MSFT','1992-06-30',72.750076,73,69.50016,70,74048000,1.526075),('MSFT','1992-06-29',68.49984,72.750076,68.249924,72.249924,90963200,1.575125),('MSFT','1992-06-26',69.50016,69.750076,65.750076,66.750076,140982400,1.455223),('MSFT','1992-06-25',72.249924,72.249924,66.49984,70,165340800,1.526075),('MSFT','1992-06-24',73.750076,73.750076,71.750076,72.249924,34096000,1.575125),('MSFT','1992-06-23',74.750076,75.750076,72.750076,73.50016,57420800,1.602382),('MSFT','1992-06-22',73.249924,74.49984,71.50016,74.249924,54080000,1.618728),('MSFT','1992-06-19',73.50016,74.249924,72.750076,73.50016,43110400,1.602382),('MSFT','1992-06-18',73,74.750076,71,72.249924,53356800,1.575125),('MSFT','1992-06-17',72.49984,73.249924,71.50016,72.375038,70032000,1.577853),('MSFT','1992-06-16',75.50016,76.49984,72.49984,72.750076,57376000,1.586029),('MSFT','1992-06-15',75,78,75,75.750076,54940800,1.651433),('MSFT','1992-06-12',110.25024,113.000164,108.875038,112.5,138028800,1.63508),('MSFT','1992-06-11',112.5,115.249924,107.499836,108,130732800,1.569677),('MSFT','1992-06-10',115.249924,115.5,111.999836,112.5,65456000,1.63508),('MSFT','1992-06-09',118.5,119.000164,114,114.999836,84604800,1.671413),('MSFT','1992-06-08',120.74976,120.999836,118.249924,118.249924,40227200,1.71865),('MSFT','1992-06-05',122.499836,123,120.74976,120.999836,40937600,1.758617),('MSFT','1992-06-04',123.250076,123.500164,122.499836,122.625114,41753600,1.782239),('MSFT','1992-06-03',122.499836,124.249924,122.499836,123,28188800,1.787688),('MSFT','1992-06-02',124.249924,124.5,122.25024,122.875202,42585600,1.785874),('MSFT','1992-06-01',120.500164,124.249924,120,124.249924,68528000,1.805854),('MSFT','1992-05-29',119.749924,122.25024,119.499836,120.999836,89916800,1.758617),('MSFT','1992-05-28',114.74976,119.499836,114.500164,119.000164,62700800,1.729554),('MSFT','1992-05-27',115.750076,116.25024,114.74976,114.999836,31164800,1.671413),('MSFT','1992-05-26',116.000164,117,114.999836,115.5,38217600,1.678682),('MSFT','1992-05-22',117,117,114.999836,115.750076,36969600,1.682317),('MSFT','1992-05-21',117,117,115.249924,116.625114,48566400,1.695035),('MSFT','1992-05-20',114.500164,117,114.500164,116.749924,58800000,1.696849),('MSFT','1992-05-19',113.25024,114.500164,113.25024,114.500164,51238400,1.664151),('MSFT','1992-05-18',110.749924,113.499836,110.499836,112.750076,37526400,1.638715),('MSFT','1992-05-15',110.25024,111.500164,109.5,110.000164,40812800,1.598747),('MSFT','1992-05-14',112.750076,113.000164,109.249924,110.749924,72307200,1.609644),('MSFT','1992-05-13',113.749924,114.250076,111,112.750076,64320000,1.638715),('MSFT','1992-05-12',114.74976,115.249924,112.750076,114.250076,49904000,1.660516),('MSFT','1992-05-11',114.74976,115.249924,113.25024,114,41110400,1.656881),('MSFT','1992-05-08',116.000164,117,113.25024,114.500164,59820800,1.664151),('MSFT','1992-05-07',116.000164,116.499836,114.250076,114.999836,40579200,1.671413),('MSFT','1992-05-06',117,117.250076,115.5,116.000164,50016000,1.685952),('MSFT','1992-05-05',113.749924,117.500164,113.25024,116.499836,59244800,1.693214),('MSFT','1992-05-04',113.499836,116.000164,112.5,114,73920000,1.656881),('MSFT','1992-05-01',110.499836,114,110.25024,113.749924,62083200,1.653247),('MSFT','1992-04-30',111.999836,112.750076,109.750076,110.25024,95868800,1.602382),('MSFT','1992-04-29',109.5,111.500164,108.250076,111.374886,137308800,1.618728),('MSFT','1992-04-28',113.749924,114.500164,107.000164,108.999836,199875200,1.584209),('MSFT','1992-04-27',112.5,116.499836,112.5,113.25024,99584000,1.645984),('MSFT','1992-04-24',116.000164,116.749924,111.999836,112.249924,90393600,1.631445),('MSFT','1992-04-23',118.5,119.000164,112.249924,115.750076,115334400,1.682317),('MSFT','1992-04-22',116.499836,118.5,114.500164,117.624962,61788800,1.709566),('MSFT','1992-04-21',118.249924,118.5,115.5,116.124962,99244800,1.687765),('MSFT','1992-04-20',124.5,125.000164,115.5,118.125114,226118400,1.716836),('MSFT','1992-04-16',129,129,126.999836,127.624798,66393600,1.854905),('MSFT','1992-04-15',128.749924,129.250076,126.500164,128.875202,223305600,1.873078),('MSFT','1992-04-14',118.249924,120.250076,116.499836,117,72806400,1.700483),('MSFT','1992-04-13',116.749924,118.125114,114.250076,117.500164,45552000,1.707753),('MSFT','1992-04-10',121.249924,122.000164,114,116.000164,126444800,1.685952),('MSFT','1992-04-09',118.249924,120.250076,116.625114,120,70006400,1.744085),('MSFT','1992-04-08',115.750076,117.500164,113.25024,117.250076,105388800,1.704118),('MSFT','1992-04-07',122.000164,122.499836,115.750076,116.000164,72758400,1.685952),('MSFT','1992-04-06',117.74976,121.624798,117.74976,121.249924,40121600,1.762252),('MSFT','1992-04-03',117.500164,119.25024,116.749924,117.500164,59532800,1.707753),('MSFT','1992-04-02',120.500164,121.5,116.749924,117,56918400,1.700483),('MSFT','1992-04-01',117.250076,120.74976,117,120.500164,74201600,1.751355),('MSFT','1992-03-31',120.500164,122.000164,117.74976,118.5,86700800,1.722284),('MSFT','1992-03-30',121.5,122.000164,120,120,40713600,1.744085),('MSFT','1992-03-27',124.5,125.000164,119.499836,121.249924,89971200,1.762252),('MSFT','1992-03-26',128.749924,129,124.249924,125.000164,60403200,1.816758),('MSFT','1992-03-25',127.5,129.250076,126.999836,128.499836,36739200,1.867622),('MSFT','1992-03-24',129,129.875038,126.500164,127.5,70227200,1.853091),('MSFT','1992-03-23',128.499836,129.250076,127.750076,128.499836,37843200,1.867622),('MSFT','1992-03-20',127.5,129,127.5,128.499836,35772800,1.867622),('MSFT','1992-03-19',126.999836,130.249924,126.250076,127.5,111574400,1.853091),('MSFT','1992-03-18',128.499836,129,126,126.374886,69228800,1.836738),('MSFT','1992-03-17',125.375038,128.749924,124.750076,128.000164,94473600,1.86036),('MSFT','1992-03-16',120.999836,124.249924,120.500164,124.249924,55132800,1.805854),('MSFT','1992-03-13',122.499836,123,120.500164,120.999836,36761600,1.758617),('MSFT','1992-03-12',120.250076,121.5,118.5,121.125114,50025600,1.760438),('MSFT','1992-03-11',122.25024,123.250076,119.25024,120.250076,39532800,1.74772),('MSFT','1992-03-10',119.499836,122.749924,119.25024,121.750076,45478400,1.769521),('MSFT','1992-03-09',118.750076,120.500164,118.249924,119.000164,30425600,1.729554),('MSFT','1992-03-06',120.74976,122.000164,116.749924,118.249924,61865600,1.71865),('MSFT','1992-03-05',122.499836,123.250076,119.25024,121.249924,55689600,1.762252),('MSFT','1992-03-04',123.250076,124.249924,121.750076,122.499836,33084800,1.780418),('MSFT','1992-03-03',123.500164,125.25024,122.499836,123.250076,27734400,1.791322),('MSFT','1992-03-02',123.74976,125.749924,121.750076,123,34876800,1.787688),('MSFT','1992-02-28',125.000164,126.500164,122.25024,123.500164,58275200,1.794957),('MSFT','1992-02-27',122.749924,125.25024,122.749924,124.874886,79577600,1.814937),('MSFT','1992-02-26',116.000164,122.000164,116.000164,122.000164,100668800,1.773156),('MSFT','1992-02-25',114.999836,116.499836,113.25024,115.750076,57388800,1.682317),('MSFT','1992-02-24',114.500164,116.499836,113.000164,114.875038,59049600,1.669599),('MSFT','1992-02-21',117,118.5,113.749924,114.500164,91116800,1.664151),('MSFT','1992-02-20',116.000164,119.25024,115.750076,117.500164,74323200,1.707753),('MSFT','1992-02-19',117.999836,117.999836,113.499836,115.125114,145372800,1.673234),('MSFT','1992-02-18',119.25024,122.25024,117.999836,118.249924,73692800,1.71865),('MSFT','1992-02-14',122.25024,122.499836,117.999836,118.5,82630400,1.722284),('MSFT','1992-02-13',125.499836,126.500164,121.5,122.499836,97356800,1.780418),('MSFT','1992-02-12',118.624798,126.74976,118.624798,125.749924,83340800,1.827655),('MSFT','1992-02-11',124.249924,124.750076,121.5,122.499836,41078400,1.780418),('MSFT','1992-02-10',125.625114,126,122.000164,124.5,41369600,1.809489),('MSFT','1992-02-07',126.250076,127.5,123.999836,125.749924,36499200,1.827655),('MSFT','1992-02-06',126.500164,129,125.749924,126.250076,62355200,1.834924),('MSFT','1992-02-05',124.750076,128.499836,123.500164,127.249924,71212800,1.849456),('MSFT','1992-02-04',125.25024,126,122.499836,124.5,58438400,1.809489),('MSFT','1992-02-03',118.249924,125.499836,117.500164,125.000164,80265600,1.816758),('MSFT','1992-01-31',123.500164,123.74976,119.749924,120.250076,49948800,1.74772),('MSFT','1992-01-30',124.5,124.750076,121.5,123.500164,41923200,1.794957),('MSFT','1992-01-29',122.499836,125.749924,121.750076,124.5,97344000,1.809489),('MSFT','1992-01-28',120.999836,121.750076,116.000164,120.74976,95539200,1.754982),('MSFT','1992-01-27',124.750076,125.499836,120.500164,120.624962,46233600,1.753169),('MSFT','1992-01-24',124.5,125.499836,123.999836,124.624798,37756800,1.811302),('MSFT','1992-01-23',125.499836,129.374886,123.74976,125.000164,75590400,1.816758),('MSFT','1992-01-22',120,125.499836,119.000164,125.499836,56131200,1.82402),('MSFT','1992-01-21',122.25024,123,116.000164,119.375038,120019200,1.735002),('MSFT','1992-01-20',127.249924,127.249924,122.499836,122.499836,58860800,1.780418),('MSFT','1992-01-17',127.750076,129.500164,123.74976,126.500164,85027200,1.838559),('MSFT','1992-01-16',131.25024,132,127.5,127.750076,58761600,1.856725),('MSFT','1992-01-15',128.749924,133.249924,128.25024,131.499836,65292800,1.911225),('MSFT','1992-01-14',127.5,128.499836,126,128.25024,44006400,1.863995),('MSFT','1992-01-13',123.999836,128.875202,122.749924,127.125114,52803200,1.847642),('MSFT','1992-01-10',126.999836,127.750076,123.999836,125.25024,64640000,1.820393),('MSFT','1992-01-09',124.249924,129,123.999836,127.249924,88348800,1.849456),('MSFT','1992-01-08',119.000164,125.749924,118.750076,124.249924,90761600,1.805854),('MSFT','1992-01-07',116.499836,120.250076,115.750076,120,64361600,1.744085),('MSFT','1992-01-06',113.25024,117.74976,112.375202,116.499836,63056000,1.693214),('MSFT','1992-01-03',114,114.250076,111.74976,113.000164,38246400,1.642349),('MSFT','1992-01-02',110.749924,114.74976,109.5,114,74265600,1.656881),('MSFT','1991-12-31',110.749924,111.999836,108.74976,111.250076,40512000,1.616914),('MSFT','1991-12-30',110.499836,111.250076,109.5,110.749924,35523200,1.609644),('MSFT','1991-12-27',108.250076,111.500164,107.749924,110.375038,36656000,1.604196),('MSFT','1991-12-26',106.249924,108.250076,105.74976,107.875202,24326400,1.567863),('MSFT','1991-12-24',106.750076,107.499836,105.999836,106.249924,23993600,1.544241),('MSFT','1991-12-23',103.249924,106.750076,102.500164,106.750076,46112000,1.55151),('MSFT','1991-12-20',104.000164,105,102.250076,103.249924,35356800,1.500639),('MSFT','1991-12-19',102.374886,103.249924,101.25024,102.74976,38115200,1.49337),('MSFT','1991-12-18',102,103.249924,101.25024,102.875038,33561600,1.49519),('MSFT','1991-12-17',102,103.5,100.249924,101.875202,27478400,1.480659),('MSFT','1991-12-16',102,102.250076,100.750076,102.124798,27225600,1.484286),('MSFT','1991-12-13',102.250076,102.74976,101.499836,102,26192000,1.482473),('MSFT','1991-12-12',101.000164,103.249924,100.5,102,36979200,1.482473),('MSFT','1991-12-11',102.124798,102.74976,99.500164,100.750076,39132800,1.464306),('MSFT','1991-12-10',102,102,99.999836,101.749924,46252800,1.478838),('MSFT','1991-12-09',103.249924,103.750076,101.25024,102,57718400,1.482473),('MSFT','1991-12-06',101.499836,105.250076,101.000164,104.25024,51580800,1.515178),('MSFT','1991-12-05',101.749924,102.250076,100.750076,101.749924,24892800,1.478838),('MSFT','1991-12-04',101.749924,102.999836,99.999836,102,36297600,1.482473),('MSFT','1991-12-03',101.000164,102.74976,99.500164,101.375038,64995200,1.473389),('MSFT','1991-12-02',96.250076,101.499836,96,101.25024,55852800,1.471576),('MSFT','1991-11-29',94.750082,97.750076,94.750082,97.249924,20524800,1.413435),('MSFT','1991-11-27',94.249918,95.499842,93.999842,95.25024,15008000,1.384371),('MSFT','1991-11-26',96.124798,96.250076,92.749918,94.5,58809600,1.373467),('MSFT','1991-11-25',95.749918,96.999836,95.25024,95.62512,33724800,1.38982),('MSFT','1991-11-22',96.999836,97.5,95.25024,96,38102400,1.395268),('MSFT','1991-11-21',96.250076,97.249924,95.749918,97.249924,35558400,1.413435),('MSFT','1991-11-20',96.999836,97.5,96,96.500164,36441600,1.402538),('MSFT','1991-11-19',96.250076,97.375202,94.249918,96.250076,71974400,1.398903),('MSFT','1991-11-18',95.25024,97.750076,95.000158,97.249924,72432000,1.413435),('MSFT','1991-11-15',99,100.5,94.750082,95.000158,71590400,1.380737),('MSFT','1991-11-14',101.499836,101.499836,98.749924,99.250076,44371200,1.442505),('MSFT','1991-11-13',99.500164,101.749924,98.749924,101.000164,57523200,1.467941),('MSFT','1991-11-12',98.25024,100.750076,98.000164,99.875038,80035200,1.451588),('MSFT','1991-11-11',96,98.000164,95.62512,97.5,40563200,1.417069),('MSFT','1991-11-08',95.000158,96.74976,95.000158,95.25024,36492800,1.384371),('MSFT','1991-11-07',95.499842,95.749918,94.5,94.750082,20892800,1.377102),('MSFT','1991-11-06',93.999842,95.499842,93.250082,95.25024,38307200,1.384371),('MSFT','1991-11-05',91.249918,94.5,90.999842,93.74976,51737600,1.362563),('MSFT','1991-11-04',92.25024,92.499842,90.74976,90.999842,28838400,1.322596),('MSFT','1991-11-01',93.500158,93.74976,92.000158,92.62512,34294400,1.346218),('MSFT','1991-10-31',94.5,95.25024,93.250082,93.875038,41091200,1.364384),('MSFT','1991-10-30',90.74976,94.750082,90.74976,94.5,65590400,1.373467),('MSFT','1991-10-29',90.250082,90.74976,89.749918,90.74976,36521600,1.318961),('MSFT','1991-10-28',89.499842,90.250082,87.74976,90.250082,37952000,1.311699),('MSFT','1991-10-25',90.250082,90.74976,89.25024,89.499842,28080000,1.300795),('MSFT','1991-10-24',90.500158,90.500158,89.25024,90.250082,26940800,1.311699),('MSFT','1991-10-23',91.750082,92.000158,89.749918,90.250082,36723200,1.311699),('MSFT','1991-10-22',91.5,92.749918,91.249918,91.375202,32496000,1.328051),('MSFT','1991-10-21',90,91.5,89.749918,90.999842,28704000,1.322596),('MSFT','1991-10-18',90,91.249918,89.749918,90,37843200,1.308064),('MSFT','1991-10-17',90.74976,90.74976,88.5,89.25024,95561600,1.297167),('MSFT','1991-10-16',91.5,91.5,89.875202,90.74976,100198400,1.318961),('MSFT','1991-10-15',92.25024,92.25024,90.74976,91.375202,57852800,1.328051),('MSFT','1991-10-14',90,92.25024,90,92.25024,50624000,1.340769),('MSFT','1991-10-11',90.74976,90.999842,87.74976,89.62512,69920000,1.302616),('MSFT','1991-10-10',90.500158,90.500158,88.5,89.749918,42048000,1.304429),('MSFT','1991-10-09',89.499842,91.249918,89.25024,89.499842,60931200,1.300795),('MSFT','1991-10-08',87.999842,89.499842,87.999842,89.25024,37708800,1.297167),('MSFT','1991-10-07',87.250082,88.87488,86.749918,88.5,27187200,1.286263),('MSFT','1991-10-04',87.999842,89.000158,87.500158,88.12512,26457600,1.280814),('MSFT','1991-10-03',86.499842,88.249918,86.25024,87.500158,34630400,1.271731),('MSFT','1991-10-02',88.5,90.500158,86.25024,87,67219200,1.264462),('MSFT','1991-10-01',89.000158,89.25024,87.999842,88.87488,19625600,1.291712),('MSFT','1991-09-30',88.249918,89.499842,87,89.000158,27699200,1.293532),('MSFT','1991-09-27',89.499842,89.499842,87.74976,88.249918,33273600,1.282628),('MSFT','1991-09-26',87.500158,90,87.250082,89.25024,48000000,1.297167),('MSFT','1991-09-25',87.999842,88.375202,86.499842,87.74976,25766400,1.275359),('MSFT','1991-09-24',85.249918,88.249918,85.249918,87.999842,47625600,1.278994),('MSFT','1991-09-23',86.25024,86.499842,84.500158,84.875038,49769600,1.233578),('MSFT','1991-09-20',86.749918,87,86.000158,86.499842,30316800,1.257193),('MSFT','1991-09-19',84.999842,87.250082,84.74976,86.25024,51363200,1.253565),('MSFT','1991-09-18',84,85.5,83.749918,84.74976,26940800,1.231757),('MSFT','1991-09-17',82.750082,84.74976,81.999842,84.500158,23366400,1.228129),('MSFT','1991-09-16',83.000158,83.499842,82.249918,83.000158,21686400,1.206328),('MSFT','1991-09-13',85.5,85.750082,82.5,83.000158,51360000,1.206328),('MSFT','1991-09-12',83.000158,85.750082,83.000158,85.624798,53808000,1.244475),('MSFT','1991-09-11',80.499842,82.249918,80.499842,81.999842,64032000,1.191789),('MSFT','1991-09-10',81.999842,82.5,80.000158,80.000158,65936000,1.162726),('MSFT','1991-09-09',80.749918,81.500158,80.25024,80.749918,31913600,1.173623),('MSFT','1991-09-06',81,82.249918,80.25024,80.749918,50787200,1.173623),('MSFT','1991-09-05',83.000158,83.000158,80.000158,80.499842,58457600,1.169988),('MSFT','1991-09-04',83.25024,83.499842,81,82.624798,38467200,1.200873),('MSFT','1991-09-03',84.999842,84.999842,82.5,83.124962,33494400,1.208142),('MSFT','1991-08-30',85.750082,86.25024,84.500158,85.249918,22032000,1.239026),('MSFT','1991-08-29',86.000158,86.499842,84.999842,85.750082,27974400,1.246296),('MSFT','1991-08-28',84.74976,86.749918,84.500158,85.624798,41558400,1.244475),('MSFT','1991-08-27',84.74976,84.999842,84,84.74976,34204800,1.231757),('MSFT','1991-08-26',84.74976,85.249918,83.499842,85.249918,44134400,1.239026),('MSFT','1991-08-23',84,86.499842,84,85.249918,43161600,1.239026),('MSFT','1991-08-22',84.250082,85.249918,83.25024,84,43625600,1.22086),('MSFT','1991-08-21',81.999842,84.500158,81.74976,84,73212800,1.22086),('MSFT','1991-08-20',80.62512,81.875038,80.000158,80.499842,57324800,1.169988),('MSFT','1991-08-19',77.499842,81.250082,77.000158,80.25024,85424000,1.166361),('MSFT','1991-08-16',80.749918,82.375202,80.25024,81.74976,52073600,1.188155),('MSFT','1991-08-15',82.5,83.25024,81,81.500158,45459200,1.184527),('MSFT','1991-08-14',82.750082,83.499842,81.999842,82.5,67008000,1.199059),('MSFT','1991-08-13',83.749918,83.749918,82.249918,82.5,94496000,1.199059),('MSFT','1991-08-12',79.750082,83.749918,79.750082,83.000158,56899200,1.206328),('MSFT','1991-08-09',78.74976,81.999842,78.250082,80.749918,114806400,1.173623),('MSFT','1991-08-08',75.999842,79.249918,75.999842,78.999842,91852800,1.148187),('MSFT','1991-08-07',74.749918,76.5,74.499842,75.999842,69235200,1.104585),('MSFT','1991-08-06',72.250082,75,72.250082,74.499842,53097600,1.082784),('MSFT','1991-08-05',73.249918,73.249918,71.749918,72.250082,28252800,1.050086),('MSFT','1991-08-02',73.750082,74.749918,73.249918,73.249918,81369600,1.064618),('MSFT','1991-08-01',73.750082,74.000158,72.999842,73.249918,53942400,1.064618),('MSFT','1991-07-31',72.999842,74.000158,72.74976,73.5,111628800,1.068252),('MSFT','1991-07-30',70.5,72.999842,69.74976,72.74976,78038400,1.057348),('MSFT','1991-07-29',71.000158,71.25024,68.749918,70.249918,136467200,1.021015),('MSFT','1991-07-26',66.999842,71.749918,66.74976,71.000158,149292800,1.031919),('MSFT','1991-07-25',66.999842,68.000158,65.875202,66,90211200,0.959247),('MSFT','1991-07-24',66.999842,67.249918,65.000158,65.499842,54320000,0.951978),('MSFT','1991-07-23',68.000158,68.25024,66.500158,66.500158,35596800,0.966516),('MSFT','1991-07-22',66.74976,68.749918,66.500158,67.5,35136000,0.981048),('MSFT','1991-07-19',67.5,68.000158,66,67.750082,24441600,0.984683),('MSFT','1991-07-18',68.000158,69.250082,66.74976,66.999842,25654400,0.973779),('MSFT','1991-07-17',65.749918,67.750082,65.000158,67.750082,40524800,0.984683),('MSFT','1991-07-16',69.999842,69.999842,67.5,67.5,42732800,0.981048),('MSFT','1991-07-15',68.749918,70.249918,68.499842,69.875038,36761600,1.015567),('MSFT','1991-07-12',66.999842,68.499842,66,68.000158,35174400,0.988317),('MSFT','1991-07-11',65.749918,66.74976,65.000158,66.250082,51148800,0.962882),('MSFT','1991-07-10',68.25024,68.749918,65.000158,65.25024,67308800,0.94835),('MSFT','1991-07-09',67.5,68.749918,66.500158,67.87488,76947200,0.986497),('MSFT','1991-07-08',60.74976,67.249918,60.500158,66.999842,109184000,0.973779),('MSFT','1991-07-05',63.74976,63.74976,61.5,61.750082,78758400,0.897478),('MSFT','1991-07-03',64.5,65.000158,61.750082,63.999842,191628800,0.930177),('MSFT','1991-07-02',71.25024,72.250082,68.000158,68.124962,43920000,0.990131),('MSFT','1991-07-01',68.749918,71.62512,67.750082,71.375038,72387200,1.037368),('MSFT','1991-06-28',67.750082,68.749918,65.499842,68.124962,61526400,0.990131),('MSFT','1991-06-27',67.750082,68.25024,66.74976,68.000158,56508800,0.988317),('MSFT','1991-06-26',99,101.499836,98.249763,100.750319,96636800,0.976206),('MSFT','1991-06-25',99.249836,100.249918,97.999918,98.750164,97228800,0.956826),('MSFT','1991-06-24',101.000164,101.499836,97.500237,98.125196,79692800,0.950771),('MSFT','1991-06-21',101.25,103.000319,101.25,102.250082,67680000,0.990738),('MSFT','1991-06-20',101.000164,101.749681,99,100.750319,187996800,0.976206),('MSFT','1991-06-19',109.750319,109.750319,103.000319,103.374722,157036800,1.001635),('MSFT','1991-06-18',113.250237,113.500082,109.750319,111.499918,46848000,1.080363),('MSFT','1991-06-17',113.749918,114.75,112.5,113.500082,29417600,1.099744),('MSFT','1991-06-14',111.250082,113.749918,111.000237,113.500082,46358400,1.099744),('MSFT','1991-06-13',111.000237,112.250164,110.499836,111.000237,38000000,1.075522),('MSFT','1991-06-12',110.749681,112.250164,110.25,111.124804,51065600,1.076729),('MSFT','1991-06-11',111.000237,112.999681,110.499836,110.625123,41846400,1.071887),('MSFT','1991-06-10',110.25,111.000237,109.750319,110.499836,29494400,1.070673),('MSFT','1991-06-07',109.750319,110.25,108.750237,110.25,51984000,1.068252),('MSFT','1991-06-06',112.749836,112.999681,110.499836,111.124804,32678400,1.076729),('MSFT','1991-06-05',112.5,114.250319,112.000319,112.000319,41385600,1.085212),('MSFT','1991-06-04',112.000319,113.500082,110.499836,112.999681,35033600,1.094895),('MSFT','1991-06-03',109.499763,112.250164,109.000082,112.000319,46947200,1.085212),('MSFT','1991-05-31',110.499836,111.000237,108,109.750319,81782400,1.063411),('MSFT','1991-05-30',110.124722,111.749763,109.000082,110.25,61833600,1.068252),('MSFT','1991-05-29',111.250082,112.000319,109.750319,110.25,64198400,1.068252),('MSFT','1991-05-28',110.499836,111.749763,110.000164,110.749681,43939200,1.073094),('MSFT','1991-05-24',110.000164,112.5,109.499763,110.000164,67929600,1.065832),('MSFT','1991-05-23',106.999918,109.750319,106.999918,109.499763,67750400,1.060983),('MSFT','1991-05-22',102.749763,106.750082,102.250082,106.750082,88780800,1.03434),('MSFT','1991-05-21',99.750237,103.250164,99.499681,102.000237,83568000,0.988317),('MSFT','1991-05-20',99.499681,100.000082,97.750082,99.125278,65936000,0.960461),('MSFT','1991-05-17',99,99.499681,97.999918,99.249836,44812800,0.961668),('MSFT','1991-05-16',99.249836,100.000082,98.500319,99.375123,70243200,0.962882),('MSFT','1991-05-15',100.249918,100.499763,96.624722,97.999918,111158400,0.949557),('MSFT','1991-05-14',102.625196,103.250164,100.750319,101.25,58812800,0.981048),('MSFT','1991-05-13',103.250164,103.749836,101.25,103.124877,68745600,0.999214),('MSFT','1991-05-10',106.249681,106.999918,102.000237,102.749763,52070400,0.99558),('MSFT','1991-05-09',103.250164,105.999836,102.749763,105.75,76294400,1.02465),('MSFT','1991-05-08',101.000164,103.250164,100.249918,103.000319,57590400,0.998008),('MSFT','1991-05-07',103.250164,103.749836,101.25,101.25,50902400,0.981048),('MSFT','1991-05-06',100.499763,103.250164,100.249918,102.749763,44755200,0.99558),('MSFT','1991-05-03',100.499763,101.25,99.750237,101.25,23043200,0.981048),('MSFT','1991-05-02',101.25,102.499918,100.249918,100.499763,66886400,0.973779),('MSFT','1991-05-01',98.500319,100.750319,96.999836,100.750319,111628800,0.976206),('MSFT','1991-04-30',97.750082,99.249836,95.999763,99,115174400,0.959247),('MSFT','1991-04-29',101.25,101.499836,97.750082,97.750082,71254400,0.947136),('MSFT','1991-04-26',100.249918,102.250082,98.750164,100.750319,88371200,0.976206),('MSFT','1991-04-25',102.499918,103.749836,100.499763,100.750319,65705600,0.976206),('MSFT','1991-04-24',101.499836,104.749918,100.499763,103.000319,82128000,0.998008),('MSFT','1991-04-23',102.250082,103.000319,100.499763,101.625123,103910400,0.984683),('MSFT','1991-04-22',105.999836,106.249681,101.749681,102.124804,139708800,0.989524),('MSFT','1991-04-19',106.249681,109.499763,104.999763,107.249763,96585600,1.039182),('MSFT','1991-04-18',111.250082,112.000319,108,110.000164,88083200,1.065832),('MSFT','1991-04-17',113.999763,117.499681,111.124804,111.499918,128380800,1.080363),('MSFT','1991-04-16',113.749918,114.500164,110.000164,112.250164,81331200,1.087633),('MSFT','1991-04-15',105.999836,114.250319,104.999763,113.749918,88819200,1.102164),('MSFT','1991-04-12',109.499763,110.000164,103.749836,107.249763,176729600,1.039182),('MSFT','1991-04-11',108.499681,111.499918,108,111.000237,47936000,1.075522),('MSFT','1991-04-10',109.750319,110.25,105.500164,107.500319,74336000,1.04161),('MSFT','1991-04-09',111.499918,113.250237,109.750319,110.25,60768000,1.068252),('MSFT','1991-04-08',110.000164,113.250237,109.499763,111.37536,46524800,1.079156),('MSFT','1991-04-05',113.999763,114.250319,109.000082,110.000164,108912000,1.065832),('MSFT','1991-04-04',113.999763,116.750164,112.749836,113.749918,73846400,1.102164),('MSFT','1991-04-03',112.749836,116.750164,112.749836,113.749918,91776000,1.102164),('MSFT','1991-04-02',107.500319,112.5,106.750082,112.250164,96252800,1.087633),('MSFT','1991-04-01',105.999836,107.750164,104.500082,106.750082,59203200,1.03434),('MSFT','1991-03-28',107.249763,108.249836,105.999836,106.125123,30489600,1.028285),('MSFT','1991-03-27',104.999763,109.249918,104.999763,107.750164,91932800,1.04403),('MSFT','1991-03-26',98.750164,105.250319,98.750164,105.125041,89926400,1.018595),('MSFT','1991-03-25',94.000319,98.750164,94.000319,98.249763,59820800,0.951978),('MSFT','1991-03-22',94.5,95.500082,93.000237,93.749763,95686400,0.908376),('MSFT','1991-03-21',99.499681,100.750319,94.000319,94.749836,119187200,0.918066),('MSFT','1991-03-20',99,101.000164,98.750164,99,83216000,0.959247),('MSFT','1991-03-19',98.249763,101.000164,96.75,99,92505600,0.959247),('MSFT','1991-03-18',96.250319,99.750237,95.999763,99.249836,66214400,0.961668),('MSFT','1991-03-15',98.249763,98.750164,96.250319,96.624722,76928000,0.936232),('MSFT','1991-03-14',101.499836,101.499836,96.999836,97.999918,100214400,0.949557),('MSFT','1991-03-13',95.999763,101.124722,95.999763,100.499763,110265600,0.973779),('MSFT','1991-03-12',98.249763,98.874722,95.62464,95.749918,152883200,0.927756),('MSFT','1991-03-11',101.749681,102.499918,97.750082,99.249836,160966400,0.961668),('MSFT','1991-03-08',104.500082,105.999836,101.749681,102.499918,134697600,0.993159),('MSFT','1991-03-07',104.250237,107.500319,103.5,103.999681,165388800,1.007691),('MSFT','1991-03-06',112.5,112.999681,106.750082,107.249763,101088000,1.039182),('MSFT','1991-03-05',107.249763,112.5,106.999918,111.499918,76352000,1.080363),('MSFT','1991-03-04',105.75,107.500319,104.500082,106.999918,47020800,1.036761),('MSFT','1991-03-01',103.000319,106.249681,102.000237,105.75,77721600,1.02465),('MSFT','1991-02-28',105.999836,106.249681,103.250164,103.749836,55008000,1.00527),('MSFT','1991-02-27',102.250082,105.75,101.25,105.250319,87670400,1.019809),('MSFT','1991-02-26',101.499836,102.499918,100.499763,101.749681,55539200,0.98589),('MSFT','1991-02-25',103.250164,103.999681,101.499836,103.000319,88521600,0.998008),('MSFT','1991-02-22',99.750237,104.500082,99.750237,102.250082,105340800,0.990738),('MSFT','1991-02-21',103.000319,103.5,100.000082,100.000082,68275200,0.968937),('MSFT','1991-02-20',101.749681,103.999681,101.499836,102.749763,52550400,0.99558),('MSFT','1991-02-19',102.250082,103.5,101.499836,102.499918,66560000,0.993159),('MSFT','1991-02-15',101.499836,104.250237,101.25,103.250164,115449600,1.000428),('MSFT','1991-02-14',105.250319,105.500164,99,100.750319,133702400,0.976206),('MSFT','1991-02-13',102.499918,105.624722,101.749681,105.500164,95491200,1.022229),('MSFT','1991-02-12',103.250164,104.749918,102.499918,103.250164,96204800,1.000428),('MSFT','1991-02-11',104.124959,104.500082,102.250082,104.250237,152336000,1.010118),('MSFT','1991-02-08',103.000319,104.749918,101.749681,103.999681,74230400,1.007691),('MSFT','1991-02-07',106.249681,109.000082,102.250082,103.000319,133462400,0.998008),('MSFT','1991-02-06',101.000164,106.500237,100.499763,105.75,106348800,1.02465),('MSFT','1991-02-05',99.249836,102.000237,97.999918,101.25,88736000,0.981048),('MSFT','1991-02-04',100.000082,100.750319,97.999918,99.125278,88233600,0.960461),('MSFT','1991-02-01',99,101.000164,97.249681,99.750237,117878400,0.966516),('MSFT','1991-01-31',96.500164,99.499681,95.999763,98.125196,111417600,0.950771),('MSFT','1991-01-30',92.499836,96.500164,91.499763,96.250319,148582400,0.932604),('MSFT','1991-01-29',92.25,94.374722,90,92.499836,146979200,0.896265),('MSFT','1991-01-28',88.999918,94.000319,88.999918,92.25,130985600,0.893844),('MSFT','1991-01-25',90.750237,91.000082,88.999918,89.500319,86889600,0.867201),('MSFT','1991-01-24',89.249763,90.874804,88.750082,90.499681,86083200,0.876884),('MSFT','1991-01-23',88.249681,90.249836,88.249681,88.999918,77081600,0.862353),('MSFT','1991-01-22',89.624877,91.000082,87.374877,88.87536,113715200,0.861146),('MSFT','1991-01-21',84.625196,90,84.625196,89.500319,154512000,0.867201),('MSFT','1991-01-18',82.499763,85.5,82.249918,85.250164,103030400,0.82602),('MSFT','1991-01-17',85.999681,86.250237,83.749681,84.000237,163526400,0.813909),('MSFT','1991-01-16',78.500164,82.874877,78.250319,82.249918,139913600,0.796949),('MSFT','1991-01-15',76.749836,79.500237,76.749836,78.374877,83436800,0.759403),('MSFT','1991-01-14',77.250237,77.500082,75.499918,76.749836,58656000,0.743657),('MSFT','1991-01-11',78.500164,78.999836,76.749836,77.999763,62006400,0.755768),('MSFT','1991-01-10',74.25,78.75,74.25,78.250319,123888000,0.758196),('MSFT','1991-01-09',74.000164,75.749763,73.499763,74.000164,115622400,0.717014),('MSFT','1991-01-08',74.749681,75.250082,73.000082,73.499763,76438400,0.712166),('MSFT','1991-01-07',75.250082,77.749918,74.749681,74.874959,87552000,0.725491),('MSFT','1991-01-04',75.000237,76.5,75.000237,75.875041,58483200,0.735181),('MSFT','1991-01-03',74.749681,76.000319,74.749681,75.250082,52822400,0.729125),('MSFT','1991-01-02',75.000237,75.250082,74.749681,74.749681,38105600,0.724277),('MSFT','1990-12-31',75.000237,75.250082,74.499836,75.250082,23702400,0.729125),('MSFT','1990-12-28',74.499836,75.250082,74.25,75.000237,20265600,0.726705),('MSFT','1990-12-27',75.000237,75.250082,74.499836,74.749681,22627200,0.724277),('MSFT','1990-12-26',75.250082,75.749763,74.499836,75.000237,16214400,0.726705),('MSFT','1990-12-24',75.499918,75.499918,74.749681,75.250082,13548800,0.729125),('MSFT','1990-12-21',75.749763,76.000319,75.250082,75.749763,33468800,0.733967),('MSFT','1990-12-20',74.25,76.000319,74.000164,75.499918,46992000,0.731546),('MSFT','1990-12-19',75.37536,75.749763,74.749681,74.874959,34262400,0.725491),('MSFT','1990-12-18',74.499836,75.749763,74.25,75.250082,51872000,0.729125),('MSFT','1990-12-17',73.000082,74.25,72.499681,74.000164,27286400,0.717014),('MSFT','1990-12-14',73.000082,74.25,72.499681,73.625041,48633600,0.71338),('MSFT','1990-12-13',73.000082,73.499763,71.75016,72.750237,50707200,0.704903),('MSFT','1990-12-12',71.75016,72.750237,70.500242,72.499681,71558400,0.702476),('MSFT','1990-12-11',73.249918,74.499836,72,72.125278,61766400,0.698848),('MSFT','1990-12-10',73.249918,75.37536,72.750237,74.000164,55526400,0.717014),('MSFT','1990-12-07',74.25,75.250082,72.249836,74.25,81920000,0.719435),('MSFT','1990-12-06',76.250164,76.749836,74.000164,74.749681,108201600,0.724277),('MSFT','1990-12-05',74.499836,75.749763,74.25,75.250082,68630400,0.729125),('MSFT','1990-12-04',73.499763,75.250082,73.000082,74.499836,54547200,0.721856),('MSFT','1990-12-03',73.249918,74.499836,72.750237,73.874877,68240000,0.715801),('MSFT','1990-11-30',71.249758,74.25,70.500242,72.249836,72163200,0.700055),('MSFT','1990-11-29',70.249681,71.249758,69.75,71.249758,65865600,0.690365),('MSFT','1990-11-28',72.249836,72.750237,70.249681,70.374959,77619200,0.681889),('MSFT','1990-11-27',70.500242,72.249836,69.75,71.874722,63417600,0.69642),('MSFT','1990-11-26',68.500082,70.500242,67.74984,70.249681,47577600,0.680675),('MSFT','1990-11-23',69.250319,70.249681,68.500082,68.749918,22060800,0.666143),('MSFT','1990-11-21',67.999681,68.999758,67.000319,68.749918,60739200,0.666143),('MSFT','1990-11-20',69.250319,70.500242,68.124959,68.250242,68864000,0.661301),('MSFT','1990-11-19',67.999681,69.75,67.999681,69.50016,45552000,0.673412),('MSFT','1990-11-16',67.5,68.749918,67.25016,67.999681,67075200,0.658874),('MSFT','1990-11-15',68.999758,69.250319,67.25016,67.875119,63129600,0.657667),('MSFT','1990-11-14',68.500082,69.99984,68.250242,69.50016,59721600,0.673412),('MSFT','1990-11-13',68.749918,69.50016,67.74984,68.62464,67654400,0.664929),('MSFT','1990-11-12',66.000242,69.250319,66.000242,68.875201,87657600,0.667357),('MSFT','1990-11-09',64.750319,65.49984,64.499758,64.750319,43344000,0.627389),('MSFT','1990-11-08',63.499681,64.750319,63,63.499681,43462400,0.615271),('MSFT','1990-11-07',63.750242,64.750319,63.499681,63.750242,63100800,0.617699),('MSFT','1990-11-06',65.749681,66.499918,63.499681,64.249918,59212800,0.622541),('MSFT','1990-11-05',65.25,66.000242,64.750319,65.625119,50700800,0.635866),('MSFT','1990-11-02',63.499681,65.749681,63.24984,65.00016,74764800,0.62981),('MSFT','1990-11-01',63,64.249918,62.75016,63.499681,49440000,0.615271),('MSFT','1990-10-31',64.499758,65.25,63.750242,63.750242,61200000,0.617699),('MSFT','1990-10-30',62.500319,64.249918,61.999918,63.874799,52563200,0.618906),('MSFT','1990-10-29',63.750242,64.249918,61.999918,62.500319,67881600,0.605588),('MSFT','1990-10-26',63.750242,64.499758,63.24984,63.375119,59126400,0.614065),('MSFT','1990-10-25',65.49984,66.250082,64.000082,64.750319,51497600,0.627389),('MSFT','1990-10-24',63.499681,65.49984,63.24984,65.375278,54732800,0.633445),('MSFT','1990-10-23',63.750242,65.749681,63.24984,64.249918,71884800,0.622541),('MSFT','1990-10-22',61.999918,64.750319,61.750082,64.000082,80294400,0.62012),('MSFT','1990-10-19',61.999918,63.24984,60.50016,61.999918,170336000,0.60074),('MSFT','1990-10-18',57.000242,61.500242,56.749681,61.125119,123737600,0.592263),('MSFT','1990-10-17',54.750242,56.749681,53.500319,56.49984,135820800,0.547447),('MSFT','1990-10-16',56.749681,57.625201,54,54.624959,300886400,0.529281),('MSFT','1990-10-15',57.749758,58.000319,55.499758,56.49984,130332800,0.547447),('MSFT','1990-10-12',58.5,58.74984,54,57.000242,109251200,0.552296),('MSFT','1990-10-11',59.749918,60.250319,57.000242,58.000319,83811200,0.561986),('MSFT','1990-10-10',61.999918,62.249758,58.999681,59.500082,115593600,0.576518),('MSFT','1990-10-09',65.25,66.000242,62.500319,63,66374400,0.61043),('MSFT','1990-10-08',66.000242,66.499918,64.499758,66.000242,38678400,0.6395),('MSFT','1990-10-05',63,65.749681,62.249758,64.750319,82099200,0.627389),('MSFT','1990-10-04',65.25,65.749681,64.000082,64.12464,69292800,0.621327),('MSFT','1990-10-03',65.49984,67.374722,65.25,65.749681,57600000,0.637073),('MSFT','1990-10-02',68.250242,68.500082,65.49984,65.874959,83465600,0.638286),('MSFT','1990-10-01',64.750319,67.5,64.499758,67.124881,131619200,0.650397),('MSFT','1990-09-28',58.25016,63.499681,58.000319,63,97980800,0.61043),('MSFT','1990-09-27',60.99984,61.500242,58.25016,59.250242,65724800,0.574097),('MSFT','1990-09-26',60.50016,60.75,59.500082,60.250319,39267200,0.583787),('MSFT','1990-09-25',59.62464,60.50016,58.74984,60.374881,53308800,0.584994),('MSFT','1990-09-24',59.500082,59.999758,57.499918,58.5,81436800,0.566828),('MSFT','1990-09-21',59.749918,60.75,58.5,60.50016,79891200,0.586208),('MSFT','1990-09-20',61.500242,61.999918,59.749918,59.749918,52444800,0.578939),('MSFT','1990-09-19',63,63.24984,61.750082,61.999918,52694400,0.60074),('MSFT','1990-09-18',60.624722,62.375041,59.749918,61.750082,60636800,0.598319),('MSFT','1990-09-17',59.500082,61.750082,59.250242,60.75,70390400,0.588629),('MSFT','1990-09-14',57.000242,60.250319,56.375278,59.749918,67670400,0.578939),('MSFT','1990-09-13',58.000319,58.5,57.000242,57.499918,49865600,0.557138),('MSFT','1990-09-12',56.25,57.749758,55.750319,57.37536,75014400,0.555931),('MSFT','1990-09-11',56.00016,56.49984,54.499681,55.499758,78867200,0.537757),('MSFT','1990-09-10',58.74984,59.999758,55.750319,55.750319,74246400,0.540185),('MSFT','1990-09-07',57.000242,58.999681,56.49984,57.749758,53702400,0.559558),('MSFT','1990-09-06',58.000319,58.5,56.25,57.499918,115616000,0.557138),('MSFT','1990-09-05',62.500319,63,58.5,58.999681,54675200,0.571669),('MSFT','1990-09-04',60.99984,62.500319,60.75,62.249758,47376000,0.603161),('MSFT','1990-08-31',59.999758,61.999918,59.250242,61.500242,40736000,0.595898),('MSFT','1990-08-30',60.75,62.375041,59.999758,59.999758,65379200,0.581359),('MSFT','1990-08-29',62.500319,63.750242,59.999758,60.50016,77952000,0.586208),('MSFT','1990-08-28',60.250319,63.24984,59.999758,62.874722,79824000,0.609216),('MSFT','1990-08-27',58.999681,61.249681,58.999681,60.75,110115200,0.588629),('MSFT','1990-08-24',52.249681,57.749758,52.249681,57.250082,95443200,0.554717),('MSFT','1990-08-23',52.500242,53.75016,50.999758,51.75,107443200,0.501425),('MSFT','1990-08-22',55.000082,55.499758,53.375041,53.75016,79232000,0.520805),('MSFT','1990-08-21',54.24984,54.750242,50.749918,54.24984,165648000,0.525646),('MSFT','1990-08-20',60.250319,60.50016,55.499758,55.499758,113600000,0.537757),('MSFT','1990-08-17',60.99984,61.750082,59.999758,60.250319,95225600,0.583787),('MSFT','1990-08-16',64.000082,64.499758,61.750082,61.750082,53328000,0.598319),('MSFT','1990-08-15',64.750319,65.749681,64.249918,64.249918,51408000,0.622541),('MSFT','1990-08-14',65.25,65.874959,63.750242,64.249918,33708800,0.622541),('MSFT','1990-08-13',63.750242,65.49984,63.24984,65.00016,53942400,0.62981),('MSFT','1990-08-10',65.124722,65.749681,62.75016,64.499758,73184000,0.624962),('MSFT','1990-08-09',64.000082,65.749681,63.24984,65.124722,77052800,0.631017),('MSFT','1990-08-08',62.500319,64.000082,61.999918,63.499681,86259200,0.615271),('MSFT','1990-08-07',61.249681,62.249758,59.999758,61.249681,91065600,0.59347),('MSFT','1990-08-06',61.500242,61.999918,58.5,60.50016,113184000,0.586208),('MSFT','1990-08-03',65.49984,65.749681,60.374881,63.24984,117177600,0.612851),('MSFT','1990-08-02',65.49984,66.749758,64.249918,66.000242,91769600,0.6395),('MSFT','1990-08-01',66.250082,67.25016,63.750242,66.749758,111113600,0.646763),('MSFT','1990-07-31',68.250242,68.62464,66.000242,66.499918,42307200,0.644342),('MSFT','1990-07-30',68.500082,68.999758,65.749681,67.999681,87955200,0.658874),('MSFT','1990-07-27',68.500082,69.99984,67.74984,68.999758,51017600,0.668564),('MSFT','1990-07-26',71.249758,74.000164,66.000242,68.749918,303321600,0.666143),('MSFT','1990-07-25',69.99984,71.75016,68.749918,71.500319,60147200,0.692793),('MSFT','1990-07-24',72.499681,72.499681,66.749758,69.50016,137100800,0.673412),('MSFT','1990-07-23',73.249918,74.000164,71.249758,72,74201600,0.697634),('MSFT','1990-07-20',76.999681,78.250319,73.000082,73.249918,87724800,0.709745),('MSFT','1990-07-19',75.37536,76.749836,73.750319,76.749836,63132800,0.743657),('MSFT','1990-07-18',77.250237,77.749918,75.499918,76.000319,41849600,0.736395),('MSFT','1990-07-17',79.374959,79.500237,76.999681,77.749918,54473600,0.753347),('MSFT','1990-07-16',78.75,80.750164,78.500164,79.249681,48729600,0.767879),('MSFT','1990-07-13',77.749918,80.500319,77.500082,78.374877,93628800,0.759403),('MSFT','1990-07-12',75.250082,77.749918,75.250082,77.500082,89040000,0.750926),('MSFT','1990-07-11',74.000164,75.749763,73.249918,75.499918,28918400,0.731546),('MSFT','1990-07-10',74.25,75.000237,73.499763,73.750319,29696000,0.714594),('MSFT','1990-07-09',73.499763,74.749681,73.249918,74.25,37315200,0.719435),('MSFT','1990-07-06',72.125278,74.000164,71.75016,73.249918,41801600,0.709745),('MSFT','1990-07-05',71.500319,72.499681,70.750082,72.249836,61852800,0.700055),('MSFT','1990-07-03',73.375196,73.499763,71.500319,72,79257600,0.697634),('MSFT','1990-07-02',76.000319,76.000319,73.625041,73.750319,35472000,0.714594),('MSFT','1990-06-29',76.5,76.5,75.250082,76.000319,34953600,0.736395),('MSFT','1990-06-28',76.625278,77.250237,76.124877,76.5,30051200,0.741236),('MSFT','1990-06-27',74.749681,76.5,74.499836,76.250164,35760000,0.738816),('MSFT','1990-06-26',75.250082,75.625196,74.499836,74.749681,50198400,0.724277),('MSFT','1990-06-25',75.625196,76.5,74.25,74.499836,68979200,0.721856),('MSFT','1990-06-22',77.250237,77.749918,75.499918,75.749763,34032000,0.733967),('MSFT','1990-06-21',77.500082,77.749918,76.000319,76.999681,34304000,0.746078),('MSFT','1990-06-20',75.37536,77.749918,75.000237,77.62464,39561600,0.752133),('MSFT','1990-06-19',74.749681,75.499918,73.750319,75.000237,41715200,0.726705),('MSFT','1990-06-18',75.749763,76.250164,74.499836,74.874959,52790400,0.725491),('MSFT','1990-06-15',74.499836,76.999681,74.499836,76.000319,51552000,0.736395),('MSFT','1990-06-14',76.5,76.749836,74.25,75.499918,58204800,0.731546),('MSFT','1990-06-13',75.875041,77.749918,75.124804,76.5,80265600,0.741236),('MSFT','1990-06-12',75.499918,76.000319,74.499836,75.875041,46656000,0.735181),('MSFT','1990-06-11',73.000082,75.499918,73.000082,74.874959,58236800,0.725491),('MSFT','1990-06-08',72,73.750319,71.500319,73.499763,63766400,0.712166),('MSFT','1990-06-07',73.249918,73.750319,70.999918,72,90118400,0.697634),('MSFT','1990-06-06',73.249918,74.499836,72.499681,73.000082,86288000,0.707324),('MSFT','1990-06-05',77.250237,77.500082,72.750237,73.375196,80256000,0.710959),('MSFT','1990-06-04',74.874959,77.250237,74.000164,76.5,59158400,0.741236),('MSFT','1990-06-01',73.249918,75.250082,73.000082,75.124804,69065600,0.727912),('MSFT','1990-05-31',74.749681,75.499918,72.499681,73.000082,69436800,0.707324),('MSFT','1990-05-30',76.124877,76.5,74.749681,75.499918,65072000,0.731546),('MSFT','1990-05-29',74.25,75.499918,74.000164,75.250082,61478400,0.729125),('MSFT','1990-05-25',74.25,76.250164,74.000164,74.25,104688000,0.719435),('MSFT','1990-05-24',76.749836,78.75,76.000319,76.5,146649600,0.741236),('MSFT','1990-05-23',72,76.000319,71.874722,75.875041,141180800,0.735181),('MSFT','1990-05-22',70.999918,72.249836,68.999758,71.500319,142435200,0.692793),('MSFT','1990-05-21',68.749918,72.249836,68.749918,70.249681,159593600,0.680675),('MSFT','1990-05-18',64.625041,69.250319,64.499758,68.250242,101820800,0.661301),('MSFT','1990-05-17',64.750319,65.25,64.249918,64.750319,41731200,0.627389),('MSFT','1990-05-16',64.499758,64.750319,63.499681,64.750319,38553600,0.627389),('MSFT','1990-05-15',65.49984,65.749681,64.249918,64.750319,54118400,0.627389),('MSFT','1990-05-14',66.250082,66.499918,65.49984,65.749681,47232000,0.637073),('MSFT','1990-05-11',65.00016,66.000242,63.24984,65.49984,49164800,0.634652),('MSFT','1990-05-10',63.24984,65.00016,62.75016,64.499758,48800000,0.624962),('MSFT','1990-05-09',62.874722,63.24984,61.999918,62.75016,35164800,0.608009),('MSFT','1990-05-08',62.75016,63.499681,62.249758,62.75016,50822400,0.608009),('MSFT','1990-05-07',61.999918,66.000242,61.500242,64.000082,97347200,0.62012),('MSFT','1990-05-04',59.500082,61.750082,58.999681,61.750082,47811200,0.598319),('MSFT','1990-05-03',58.5,59.749918,58.25016,58.999681,45891200,0.571669),('MSFT','1990-05-02',57.250082,58.5,57.250082,58.25016,33264000,0.564407),('MSFT','1990-05-01',58.74984,58.74984,56.749681,57.124799,52473600,0.553503),('MSFT','1990-04-30',56.25,58.000319,55.750319,58.000319,51449600,0.561986),('MSFT','1990-04-27',57.124799,57.250082,55.625041,56.25,57123200,0.545027),('MSFT','1990-04-26',58.5,58.74984,57.250082,57.37536,46294400,0.555931),('MSFT','1990-04-25',58.25016,58.74984,57.000242,58.000319,53868800,0.561986),('MSFT','1990-04-24',59.749918,59.749918,56.49984,58.000319,47913600,0.561986),('MSFT','1990-04-23',58.875119,59.500082,57.250082,58.999681,64876800,0.571669),('MSFT','1990-04-20',59.999758,60.50016,58.74984,59.250242,44659200,0.574097),('MSFT','1990-04-19',59.999758,61.249681,59.250242,59.500082,58003200,0.576518),('MSFT','1990-04-18',61.624799,61.750082,58.74984,60.624722,97795200,0.587415),('MSFT','1990-04-17',60.624722,63,59.749918,61.999918,66777600,0.60074),('MSFT','1990-04-16',60.99984,61.750082,60.125041,60.75,39468800,0.588629),('MSFT','1990-04-12',121.750557,121.999681,119.999516,120.749763,48252800,0.584994),('MSFT','1990-04-11',118.500484,121.000319,118.249918,121.000319,70371200,0.586208),('MSFT','1990-04-10',114.625443,117.999361,114.500164,117.999361,45187200,0.571669),('MSFT','1990-04-09',113.749918,115.250401,113.749918,114.500164,31174400,0.554717),('MSFT','1990-04-06',114.750721,115.250401,113.250237,114.249599,72876800,0.553503),('MSFT','1990-04-05',116.874722,117.125278,114.500164,114.500164,66368000,0.554717),('MSFT','1990-04-04',116.000639,118.749599,115.499516,117,79644800,0.566828),('MSFT','1990-04-03',112.750557,116.249763,112.5,116.000639,84643200,0.561986),('MSFT','1990-04-02',109.749599,112.374722,109.249918,111.500639,74057600,0.540185),('MSFT','1990-03-30',110.000164,110.999516,109.249918,110.750401,36691200,0.53655),('MSFT','1990-03-29',110.374557,112.750557,110.000164,110.499836,64784000,0.535337),('MSFT','1990-03-28',112.249443,112.249443,108.499681,110.999516,99532800,0.537757),('MSFT','1990-03-27',111.124804,112.999681,110.750401,112.5,52515200,0.545027),('MSFT','1990-03-26',110.499836,112.5,110.374557,111.500639,55929600,0.540185),('MSFT','1990-03-23',112.000319,113.250237,108.999361,110.249279,53596800,0.534123),('MSFT','1990-03-22',113.499361,113.749918,110.249279,111.250082,92419200,0.538971),('MSFT','1990-03-21',112.874402,115.499516,112.249443,113.250237,69840000,0.548661),('MSFT','1990-03-20',116.500319,116.749443,112.5,112.999681,92144000,0.547447),('MSFT','1990-03-19',113.749918,117,112.999681,116.500319,81171200,0.564407),('MSFT','1990-03-16',112.000319,115.250401,111.749763,114.000484,118899200,0.552296),('MSFT','1990-03-15',107.874722,111.749763,107.749443,110.999516,81676800,0.537757),('MSFT','1990-03-14',107.249763,108.750237,105.999836,107.874722,130966400,0.522619),('MSFT','1990-03-13',108.499681,108.999361,106.250401,106.250401,85203200,0.514749),('MSFT','1990-03-12',106.250401,108.750237,105.999836,108.250557,68873600,0.524439),('MSFT','1990-03-09',105.999836,108,105.249599,106.499516,75744000,0.515956),('MSFT','1990-03-08',103.000319,107.249763,101.750401,106.250401,88976000,0.514749),('MSFT','1990-03-07',104.749918,105.500164,102.749763,102.749763,47606400,0.49779),('MSFT','1990-03-06',104.749918,105.000484,102.500639,104.499361,68630400,0.506266),('MSFT','1990-03-05',103.5,105.750721,102.250082,105.249599,75526400,0.509901),('MSFT','1990-03-02',100.249918,104.375516,100.12464,103.750557,100208000,0.502638),('MSFT','1990-03-01',98.500319,101.750401,98.500319,99.999361,76867200,0.484465),('MSFT','1990-02-28',98.000639,99.750237,98.000639,98.749443,39312000,0.47841),('MSFT','1990-02-27',99.499681,99.499681,98.000639,98.000639,62019200,0.474782),('MSFT','1990-02-26',97.499516,99.999361,97.250401,99.250557,69219200,0.480837),('MSFT','1990-02-23',95.749918,97.750082,95.499361,97.499516,56851200,0.472354),('MSFT','1990-02-22',96.750721,98.249763,96.249599,96.374877,60809600,0.466906),('MSFT','1990-02-21',98.749443,99.999361,95.749918,96.12432,103347200,0.465692),('MSFT','1990-02-20',97.750082,100.500484,96.999836,100.249918,132652800,0.485679),('MSFT','1990-02-16',98.249763,98.749443,97.750082,98.000639,70876800,0.474782),('MSFT','1990-02-15',94.999681,98.000639,94.999681,96.999836,89494400,0.469933),('MSFT','1990-02-14',95.250237,95.250237,94.5,94.999681,35868800,0.460243),('MSFT','1990-02-13',94.999681,95.250237,94.5,94.750557,58752000,0.459036),('MSFT','1990-02-12',94.5,95.499361,94.000319,94.750557,56086400,0.459036),('MSFT','1990-02-09',94.249443,94.750557,94.000319,94.5,62380800,0.457822),('MSFT','1990-02-08',93.624484,94.999681,93.250082,94.249443,95225600,0.456609),('MSFT','1990-02-07',93.500639,94.750557,92.999516,93.250082,134150400,0.451767),('MSFT','1990-02-06',94.000319,94.249443,92.249279,94.000319,81964800,0.455402),('MSFT','1990-02-05',93.624484,94.249443,93.250082,94.249443,59731200,0.456609),('MSFT','1990-02-02',92.999516,95.499361,92.999516,93.749763,71395200,0.454188),('MSFT','1990-02-01',92.499836,94.249443,92.499836,93.749763,89193600,0.454188),('MSFT','1990-01-31',92.000164,92.499836,91.249918,92.499836,112937600,0.448132),('MSFT','1990-01-30',91.749599,92.499836,90,91.249918,73107200,0.442077),('MSFT','1990-01-29',91.500484,92.249279,90.250557,91.500484,55078400,0.443291),('MSFT','1990-01-26',90.499681,91.249918,90,90.750237,68083200,0.439656),('MSFT','1990-01-25',91.500484,92.499836,90.499681,90.750237,112752000,0.439656),('MSFT','1990-01-24',87.999836,90.750237,87.12432,90.750237,180345600,0.439656),('MSFT','1990-01-23',90.999361,91.249918,89.249763,89.749443,139347200,0.434807),('MSFT','1990-01-22',94.000319,94.000319,90.499681,90.750237,167686400,0.439656),('MSFT','1990-01-19',95.250237,96.000484,93.500639,94.125598,99257600,0.456009),('MSFT','1990-01-18',89.625598,94.999681,89.500319,94.999681,292361600,0.460243),('MSFT','1990-01-17',87.999836,90.499681,87.000484,87.500164,97587200,0.42391),('MSFT','1990-01-16',85.5,89.249763,84.500639,88.750082,80092800,0.429966),('MSFT','1990-01-15',85.750557,87.000484,85.249443,86.124959,62467200,0.417248),('MSFT','1990-01-12',85.125598,87.249599,83.999516,86.124959,148908800,0.417248),('MSFT','1990-01-11',88.750082,89.500319,85.000319,86.499361,95772800,0.419062),('MSFT','1990-01-10',90,91.249918,88.125123,88.250401,103766400,0.427545),('MSFT','1990-01-09',90.999361,92.000164,90.250557,90.750237,70300800,0.439656),('MSFT','1990-01-08',89.500319,90.999361,88.499516,90.999361,58982400,0.440863),('MSFT','1990-01-05',91.500484,92.000164,89.500319,89.625598,69564800,0.434207),('MSFT','1990-01-04',89.249763,92.000164,88.750082,91.874877,125740800,0.445105),('MSFT','1990-01-03',89.500319,90.250557,88.499516,89.249763,113772800,0.432387),('MSFT','1990-01-02',87.249599,88.750082,86.124959,88.750082,53033600,0.429966),('MSFT','1989-12-29',85.5,88.250401,85.249443,87.000484,77628800,0.42149),('MSFT','1989-12-28',83.499836,85.750557,83.000164,85.249443,123091200,0.413006),('MSFT','1989-12-27',85.999681,87.000484,85.249443,86.250237,62796800,0.417855),('MSFT','1989-12-26',85.874402,86.375516,84.749763,85.5,23817600,0.41422),('MSFT','1989-12-22',83.499836,86.250237,82.749599,85.750557,54892800,0.415434),('MSFT','1989-12-21',82.749599,83.499836,81.250557,83.499836,55020800,0.40453),('MSFT','1989-12-20',81.250557,83.000164,80.749443,82.749599,111008000,0.400895),('MSFT','1989-12-19',78.249599,80.500319,77.749918,80.375041,70473600,0.389391),('MSFT','1989-12-18',77.250237,78.999836,76.999681,78.249599,78435200,0.379094),('MSFT','1989-12-15',78.249599,78.500164,74.999516,76.999681,107164800,0.373039),('MSFT','1989-12-14',78.999836,79.750082,78.000484,78.000484,61516800,0.377888),('MSFT','1989-12-13',80.749443,82.500484,79.250401,80.000639,95788800,0.387578),('MSFT','1989-12-12',83.750401,83.750401,80.500319,82.500484,93628800,0.399689),('MSFT','1989-12-11',84.749763,84.749763,81.999361,83.000164,103376000,0.402109),('MSFT','1989-12-08',85.5,85.999681,83.000164,84.749763,107625600,0.410586),('MSFT','1989-12-07',83.999516,86.250237,83.999516,85.5,40348800,0.41422),('MSFT','1989-12-06',86.499361,87.000484,84.500639,85.249443,57382400,0.413006),('MSFT','1989-12-05',86.749918,87.249599,85.999681,86.749918,44048000,0.420276),('MSFT','1989-12-04',85.000319,87.249599,84.37536,86.250237,40534400,0.417855),('MSFT','1989-12-01',87.12432,87.750721,84.875041,85.000319,52070400,0.411799),('MSFT','1989-11-30',83.999516,87.249599,83.750401,87.000484,111209600,0.42149),('MSFT','1989-11-29',87.500164,87.999836,84.250082,85.5,85894400,0.41422),('MSFT','1989-11-28',87.000484,88.250401,86.250237,87.000484,56662400,0.42149),('MSFT','1989-11-27',87.500164,87.750721,85.750557,86.749918,37280000,0.420276),('MSFT','1989-11-24',88.87536,89.000639,87.500164,87.625443,17971200,0.424517),('MSFT','1989-11-22',88.250401,88.499516,87.500164,88.250401,38230400,0.427545),('MSFT','1989-11-21',86.499361,88.499516,86.499361,88.125123,67116800,0.426938),('MSFT','1989-11-20',86.749918,86.749918,84.500639,86.499361,56937600,0.419062),('MSFT','1989-11-17',87.625443,88.250401,86.749918,86.875196,31651200,0.420883),('MSFT','1989-11-16',89.000639,89.249763,86.250237,87.500164,68054400,0.42391),('MSFT','1989-11-15',86.749918,89.249763,86.250237,88.499516,94492800,0.428752),('MSFT','1989-11-14',88.750082,89.249763,85.999681,86.499361,95241600,0.419062),('MSFT','1989-11-13',84.500639,88.250401,83.750401,88.125123,178905600,0.426938),('MSFT','1989-11-10',83.999516,85.000319,83.750401,84.500639,59168000,0.409379),('MSFT','1989-11-09',83.999516,84.500639,82.500484,83.750401,111526400,0.405744),('MSFT','1989-11-08',82.12464,84.500639,81.999361,83.249279,106486400,0.403316),('MSFT','1989-11-07',77.499361,82.375196,77.250237,81,131542400,0.392419),('MSFT','1989-11-06',78.249599,79.750082,76.5,77.250237,88025600,0.374253),('MSFT','1989-11-03',76.5,78.750721,76.249443,78.249599,98755200,0.379094),('MSFT','1989-11-02',80.874722,80.874722,76.000319,76.249443,226051200,0.369404),('MSFT','1989-11-01',81.750237,83.000164,81.750237,82.12464,74649600,0.397868),('MSFT','1989-10-31',80.249763,81.999361,80.000639,81.750237,56563200,0.396054),('MSFT','1989-10-30',78.000484,79.750082,77.875196,79.624804,45920000,0.385757),('MSFT','1989-10-27',77.749918,78.000484,76.249443,76.999681,97040000,0.373039),('MSFT','1989-10-26',78.750721,80.249763,77.499361,77.749918,135459200,0.376674),('MSFT','1989-10-25',81.499681,82.749599,79.250401,79.750082,71481600,0.386364),('MSFT','1989-10-24',82.500484,82.500484,78.750721,80.874722,157088000,0.391812),('MSFT','1989-10-23',84.749763,85.750557,82.500484,83.125443,60912000,0.402716),('MSFT','1989-10-20',83.999516,85.5,82.500484,85.249443,93542400,0.413006),('MSFT','1989-10-19',81,85.999681,80.249763,84.250082,179424000,0.408165),('MSFT','1989-10-18',78.874557,80.749443,78.500164,80.500319,134784000,0.389998),('MSFT','1989-10-17',75.250082,81.499681,74.249279,78.625443,177206400,0.380915),('MSFT','1989-10-16',70.750082,76.249443,69.000479,75.749763,253065600,0.366983),('MSFT','1989-10-13',77.749918,78.000484,72.999361,73.500484,102643200,0.356086),('MSFT','1989-10-12',80.000639,80.500319,78.249599,78.500164,58880000,0.380308),('MSFT','1989-10-11',80.249763,80.500319,78.999836,80.000639,106400000,0.387578),('MSFT','1989-10-10',82.500484,83.000164,80.749443,81.250557,68297600,0.393633),('MSFT','1989-10-09',79.499516,81.999361,78.999836,81.750237,58534400,0.396054),('MSFT','1989-10-06',79.624804,80.500319,78.249599,79.750082,87609600,0.386364),('MSFT','1989-10-05',75.500639,82.249918,75.250082,79.250401,284758400,0.383943),('MSFT','1989-10-04',69.000479,75.749763,68.499361,75.500639,260019200,0.365777),('MSFT','1989-10-03',70.499521,70.499521,68.875201,69.000479,68918400,0.334285),('MSFT','1989-10-02',68.250242,69.99984,67.999681,69.625438,50428800,0.337313),('MSFT','1989-09-29',67.999681,69.50016,67.750561,68.499361,64323200,0.331858),('MSFT','1989-09-28',66.500639,67.999681,66.500639,67.999681,41427200,0.329437),('MSFT','1989-09-27',66.250082,67.374722,65.750401,66.62448,69235200,0.322774),('MSFT','1989-09-26',67.000319,67.5,66.500639,67.249439,39987200,0.325802),('MSFT','1989-09-25',65.999521,67.999681,65.49984,67.000319,69939200,0.324595),('MSFT','1989-09-22',65.49984,65.999521,64.749599,65.999521,43948800,0.319747),('MSFT','1989-09-21',65.750401,66.749758,64.500479,65.49984,89350400,0.317326),('MSFT','1989-09-20',62.749439,65.00016,62.249758,65.00016,72128000,0.314905),('MSFT','1989-09-19',63.750242,63.999361,62.500319,62.500319,49203200,0.302794),('MSFT','1989-09-18',62.500319,63.499681,62.500319,63.499681,39110400,0.307636),('MSFT','1989-09-15',63.999361,64.500479,62.500319,62.749439,89148800,0.304001),('MSFT','1989-09-14',62.749439,64.500479,62.249758,63.750242,78163200,0.30885),('MSFT','1989-09-13',60.99984,63.499681,60.50016,62.249758,181020800,0.30158),('MSFT','1989-09-12',59.499361,60.99984,59.250242,60.249599,67795200,0.29189),('MSFT','1989-09-11',58.750561,59.499361,58.5,59.37552,27907200,0.287655),('MSFT','1989-09-08',58.000319,59.499361,57.749758,58.999681,39785600,0.285835),('MSFT','1989-09-07',58.999681,59.250242,58.000319,58.249439,41904000,0.2822),('MSFT','1989-09-06',59.749918,60.000479,58.750561,59.250242,42377600,0.287049),('MSFT','1989-09-05',59.749918,60.99984,59.62464,60.000479,93340800,0.290683),('MSFT','1989-09-01',58.999681,60.249599,58.750561,59.875201,44409600,0.290076),('MSFT','1989-08-31',59.499361,59.749918,58.750561,58.750561,14198400,0.284628),('MSFT','1989-08-30',58.750561,59.62464,58.5,59.250242,40377600,0.287049),('MSFT','1989-08-29',59.875201,60.000479,58.374722,58.5,54416000,0.283414),('MSFT','1989-08-28',58.750561,59.499361,58.249439,59.124959,28540800,0.286442),('MSFT','1989-08-25',58.750561,59.250242,57.749758,58.874402,85145600,0.285228),('MSFT','1989-08-24',59.875201,60.50016,58.249439,58.999681,92764800,0.285835),('MSFT','1989-08-23',58.625278,59.62464,58.000319,59.250242,46092800,0.287049),('MSFT','1989-08-22',56.00016,58.750561,56.00016,58.374722,64771200,0.282807),('MSFT','1989-08-21',57.500639,57.875041,56.00016,56.125438,32096000,0.27191),('MSFT','1989-08-18',56.49984,57.749758,56.49984,57.500639,24912000,0.278572),('MSFT','1989-08-17',55.749599,56.750401,55.249918,56.49984,39958400,0.273724),('MSFT','1989-08-16',57.749758,58.000319,55.500479,55.874881,46668800,0.270696),('MSFT','1989-08-15',56.999521,58.000319,56.625119,57.500639,17856000,0.278572),('MSFT','1989-08-14',57.749758,57.749758,56.999521,56.999521,68988800,0.276145),('MSFT','1989-08-11',58.999681,59.499361,57.749758,57.749758,61472000,0.279779),('MSFT','1989-08-10',58.999681,58.999681,58.249439,58.5,48339200,0.283414),('MSFT','1989-08-09',58.874402,60.000479,58.750561,58.750561,113772800,0.284628),('MSFT','1989-08-08',57.500639,59.250242,57.500639,58.999681,110547200,0.285835),('MSFT','1989-08-07',57.749758,58.000319,56.999521,57.749758,93571200,0.279779),('MSFT','1989-08-04',54.750242,57.500639,54.499681,56.999521,178128000,0.276145),('MSFT','1989-08-03',54.374402,55.249918,54.250561,54.999361,27590400,0.266454),('MSFT','1989-08-02',54,54.750242,54,54.250561,28368000,0.262827),('MSFT','1989-08-01',54.750242,55.249918,54,54.250561,62134400,0.262827),('MSFT','1989-07-31',54,54.999361,53.749439,54.750242,33334400,0.265247),('MSFT','1989-07-28',54,54.499681,53.249758,54.250561,29216000,0.262827),('MSFT','1989-07-27',53.625598,54,53.249758,53.749439,45561600,0.260399),('MSFT','1989-07-26',52.750082,53.249758,51.99984,52.750082,123638400,0.255557),('MSFT','1989-07-25',54.999361,56.999521,51.50016,51.99984,326028800,0.251923),('MSFT','1989-07-24',54.750242,55.749599,54.250561,55.249918,38361600,0.267668),('MSFT','1989-07-21',53.000639,56.49984,52.750082,55.249918,99763200,0.267668),('MSFT','1989-07-20',54.250561,55.249918,53.500319,53.500319,44524800,0.259192),('MSFT','1989-07-19',54,54.499681,53.249758,54.125278,29763200,0.26222),('MSFT','1989-07-18',53.249758,54.250561,53.249758,53.500319,42982400,0.259192),('MSFT','1989-07-17',52.750082,53.500319,52.499521,53.249758,31289600,0.257978),('MSFT','1989-07-14',53.249758,53.500319,51.750721,52.750082,42768000,0.255557),('MSFT','1989-07-13',53.12448,53.749439,52.499521,53.000639,33408000,0.256771),('MSFT','1989-07-12',53.000639,53.500319,51.99984,53.249758,52156800,0.257978),('MSFT','1989-07-11',54.87552,55.500479,53.249758,53.500319,43488000,0.259192),('MSFT','1989-07-10',53.749439,54.999361,53.500319,54.87552,27257600,0.265854),('MSFT','1989-07-07',52.750082,54.250561,52.624799,53.500319,41456000,0.259192),('MSFT','1989-07-06',55.749599,56.00016,52.37568,52.750082,94780800,0.255557),('MSFT','1989-07-05',54.499681,55.500479,54,55.249918,26537600,0.267668),('MSFT','1989-07-03',53.12448,54.250561,53.12448,54,14688000,0.261613),('MSFT','1989-06-30',51.99984,53.500319,51.249599,53.000639,67248000,0.256771),('MSFT','1989-06-29',52.87536,52.87536,51.249599,51.99984,77196800,0.251923),('MSFT','1989-06-28',54,54,51.99984,52.750082,57456000,0.255557),('MSFT','1989-06-27',54.750242,55.249918,53.749439,53.874722,35897600,0.261006),('MSFT','1989-06-26',55.249918,55.500479,54.250561,54.750242,30240000,0.265247),('MSFT','1989-06-23',55.500479,56.00016,55.249918,55.375201,33536000,0.268275),('MSFT','1989-06-22',55.249918,55.500479,54.999361,55.500479,36070400,0.268882),('MSFT','1989-06-21',53.249758,56.00016,53.249758,54.999361,80496000,0.266454),('MSFT','1989-06-20',56.49984,56.750401,54.499681,54.499681,45804800,0.264034),('MSFT','1989-06-19',56.999521,56.999521,55.500479,56.49984,27158400,0.273724),('MSFT','1989-06-16',56.625119,56.999521,56.249279,56.750401,47360000,0.274938),('MSFT','1989-06-15',57.749758,57.749758,56.249279,56.750401,52112000,0.274938),('MSFT','1989-06-14',57.749758,58.000319,56.49984,57.749758,47302400,0.279779),('MSFT','1989-06-13',58.374722,58.5,57.250082,57.250082,40563200,0.277358),('MSFT','1989-06-12',59.749918,60.249599,58.625278,58.999681,51680000,0.285835),('MSFT','1989-06-09',59.749918,60.12432,59.250242,59.749918,36144000,0.289469),('MSFT','1989-06-08',59.749918,60.249599,59.499361,59.749918,29216000,0.289469),('MSFT','1989-06-07',58.750561,60.000479,58.750561,59.749918,44928000,0.289469),('MSFT','1989-06-06',56.750401,58.625278,56.49984,58.5,53897600,0.283414),('MSFT','1989-06-05',58.5,58.5,56.49984,56.750401,61414400,0.274938),('MSFT','1989-06-02',60.12432,60.249599,58.249439,58.249439,54041600,0.2822),('MSFT','1989-06-01',60.249599,60.750721,59.749918,60.000479,62796800,0.290683),('MSFT','1989-05-31',58.999681,60.99984,58.999681,60.50016,80969600,0.293104),('MSFT','1989-05-30',58.999681,59.62464,58.5,58.999681,63907200,0.285835),('MSFT','1989-05-26',58.000319,58.999681,57.749758,58.874402,37884800,0.285228),('MSFT','1989-05-25',57.500639,58.5,56.999521,57.500639,33840000,0.278572),('MSFT','1989-05-24',56.125438,57.500639,55.749599,57.500639,69363200,0.278572),('MSFT','1989-05-23',58.249439,58.999681,56.249279,56.625119,97545600,0.274331),('MSFT','1989-05-22',58.249439,59.499361,57.749758,59.250242,74275200,0.287049),('MSFT','1989-05-19',58.125598,59.499361,58.125598,58.249439,62566400,0.2822),('MSFT','1989-05-18',57.250082,58.625278,57.250082,58.249439,52572800,0.2822),('MSFT','1989-05-17',56.374562,58.000319,56.374562,57.37536,89811200,0.277965),('MSFT','1989-05-16',54.750242,56.49984,54.499681,56.249279,83433600,0.27251),('MSFT','1989-05-15',54.125278,54.999361,54,54.750242,74736000,0.265247),('MSFT','1989-05-12',54.624959,54.999361,53.500319,54.250561,71091200,0.262827),('MSFT','1989-05-11',54.250561,54.250561,53.500319,54,34400000,0.261613),('MSFT','1989-05-10',53.500319,54.750242,53.249758,54,58752000,0.261613),('MSFT','1989-05-09',51.750721,53.500319,51.50016,53.000639,54588800,0.256771),('MSFT','1989-05-08',51.99984,52.250401,51.000479,51.50016,49001600,0.249502),('MSFT','1989-05-05',53.249758,53.249758,51.750721,51.99984,35827200,0.251923),('MSFT','1989-05-04',54.250561,54.250561,52.250401,52.499521,37424000,0.254343),('MSFT','1989-05-03',54,54.750242,54,54,28857600,0.261613),('MSFT','1989-05-02',54.750242,54.999361,53.500319,54,34371200,0.261613),('MSFT','1989-05-01',55.375201,56.00016,54.250561,54.624959,33737600,0.264641),('MSFT','1989-04-28',54.750242,56.249279,53.749439,55.874881,69782400,0.270696),('MSFT','1989-04-27',54,54.87552,54,54.750242,34588800,0.265247),('MSFT','1989-04-26',54.999361,54.999361,53.625598,54,44508800,0.261613),('MSFT','1989-04-25',55.500479,55.749599,54.499681,54.750242,24896000,0.265247),('MSFT','1989-04-24',54.999361,55.500479,54.499681,55.12464,29331200,0.267061),('MSFT','1989-04-21',56.00016,56.00016,54.999361,55.249918,58188800,0.267668),('MSFT','1989-04-20',54.999361,56.49984,54.499681,56.00016,138800000,0.271303),('MSFT','1989-04-19',54.999361,55.749599,54.499681,54.87552,168969600,0.265854),('MSFT','1989-04-18',52.499521,53.249758,51.99984,53.249758,69334400,0.257978),('MSFT','1989-04-17',51.249599,52.37568,50.749918,51.50016,51638400,0.249502),('MSFT','1989-04-14',49.249439,51.249599,49.249439,50.749918,62624000,0.245867),('MSFT','1989-04-13',47.750401,50.37552,47.49984,48.749758,92880000,0.236177),('MSFT','1989-04-12',51.750721,51.750721,47.625119,48.124799,71020800,0.233149),('MSFT','1989-04-11',51.50016,51.99984,50.37552,51.374881,28726400,0.248895),('MSFT','1989-04-10',51.249599,52.250401,51.249599,51.374881,28668800,0.248895),('MSFT','1989-04-07',51.249599,51.750721,51.000479,51.249599,29446400,0.248288),('MSFT','1989-04-06',50.499361,51.50016,50.250242,51.249599,51680000,0.248288),('MSFT','1989-04-05',49.999681,50.499361,49.750561,50.37552,19641600,0.244053),('MSFT','1989-04-04',50.250242,50.250242,49.5,49.999681,25027200,0.242233),('MSFT','1989-04-03',49.999681,50.749918,49.625278,50.250242,35049600,0.243446),('MSFT','1989-03-31',49.999681,50.250242,49.5,49.874402,29734400,0.241626),('MSFT','1989-03-30',49.750561,49.999681,49.125598,49.874402,46742400,0.241626),('MSFT','1989-03-29',49.750561,49.750561,49.249439,49.5,30009600,0.239812),('MSFT','1989-03-28',50.250242,50.499361,49.249439,49.750561,70803200,0.241026),('MSFT','1989-03-27',49.999681,50.62464,49.5,49.750561,75542400,0.241026),('MSFT','1989-03-23',48.749758,50.250242,48.749758,50.250242,87811200,0.243446),('MSFT','1989-03-22',49.5,49.750561,48.500639,49.000319,167024000,0.237391),('MSFT','1989-03-21',46.749599,49.999681,46.249918,49.874402,224467200,0.241626),('MSFT','1989-03-20',46.375201,46.500479,45.750242,46.500479,238995200,0.22528),('MSFT','1989-03-17',50.250242,50.499361,45.999361,46.500479,245577600,0.22528),('MSFT','1989-03-16',50.749918,51.50016,50.499361,51.249599,102886400,0.248288),('MSFT','1989-03-15',52.750082,52.750082,50.250242,50.250242,104889600,0.243446),('MSFT','1989-03-14',53.249758,53.249758,52.250401,52.750082,63718400,0.255557),('MSFT','1989-03-13',51.99984,52.750082,51.750721,52.750082,60204800,0.255557),('MSFT','1989-03-10',51.50016,52.499521,51.000479,51.750721,66902400,0.250716),('MSFT','1989-03-09',52.750082,52.750082,51.50016,51.750721,123305600,0.250716),('MSFT','1989-03-08',53.749439,54.499681,52.37568,52.499521,253612800,0.254343),('MSFT','1989-03-07',59.749918,60.000479,53.249758,53.500319,788688000,0.259192),('MSFT','1989-03-06',61.750082,62.249758,60.99984,62.000639,56633600,0.300373),('MSFT','1989-03-03',60.750721,62.000639,60.50016,61.750082,68947200,0.299159),('MSFT','1989-03-02',59.250242,60.99984,59.250242,60.750721,92304000,0.294318),('MSFT','1989-03-01',60.000479,60.249599,59.250242,59.250242,59888000,0.287049),('MSFT','1989-02-28',60.000479,60.249599,58.999681,59.499361,43443200,0.288255),('MSFT','1989-02-27',58.750561,60.249599,58.5,59.749918,68787200,0.289469),('MSFT','1989-02-24',60.249599,60.750721,58.750561,58.750561,76016000,0.284628),('MSFT','1989-02-23',60.249599,60.750721,59.250242,60.374881,75945600,0.292497),('MSFT','1989-02-22',61.499521,61.750082,60.000479,60.000479,95513600,0.290683),('MSFT','1989-02-21',62.249758,62.749439,61.499521,61.750082,33753600,0.299159),('MSFT','1989-02-17',63,63.250561,62.249758,62.500319,29692800,0.302794),('MSFT','1989-02-16',62.500319,63.499681,61.250401,62.749439,61385600,0.304001),('MSFT','1989-02-15',60.50016,62.249758,60.249599,62.249758,81936000,0.30158),('MSFT','1989-02-14',61.87536,62.249758,60.000479,60.249599,62956800,0.29189),('MSFT','1989-02-13',61.499521,62.000639,60.99984,61.250401,94073600,0.296739),('MSFT','1989-02-10',63,63.499681,61.624799,61.87536,129036800,0.299766),('MSFT','1989-02-09',62.000639,64.749599,61.750082,63.750242,199036800,0.30885),('MSFT','1989-02-08',62.000639,63.999361,61.499521,62.500319,133315200,0.302794),('MSFT','1989-02-07',60.625438,62.500319,60.50016,62.12448,127094400,0.300973),('MSFT','1989-02-06',60.750721,60.99984,59.749918,60.50016,87580800,0.293104),('MSFT','1989-02-03',60.50016,62.500319,60.000479,60.99984,91324800,0.295525),('MSFT','1989-02-02',59.499361,63,59.250242,60.874562,180028800,0.294918),('MSFT','1989-02-01',59.499361,59.749918,58.999681,59.250242,131212800,0.287049),('MSFT','1989-01-31',58.999681,60.249599,58.5,59.62464,125091200,0.288862),('MSFT','1989-01-30',55.500479,58.750561,55.249918,58.5,110086400,0.283414),('MSFT','1989-01-27',54.125278,56.49984,53.749439,55.375201,166419200,0.268275),('MSFT','1989-01-26',52.624799,54.499681,52.499521,54.250561,87132800,0.262827),('MSFT','1989-01-25',53.000639,53.249758,52.499521,53.000639,49046400,0.256771),('MSFT','1989-01-24',53.000639,53.500319,52.499521,52.750082,56217600,0.255557),('MSFT','1989-01-23',54,54,52.87536,53.000639,52227200,0.256771),('MSFT','1989-01-20',53.500319,54.374402,53.249758,54.125278,61027200,0.26222),('MSFT','1989-01-19',52.250401,53.749439,52.250401,53.500319,84297600,0.259192),('MSFT','1989-01-18',51.750721,51.750721,50.250242,51.50016,63632000,0.249502),('MSFT','1989-01-17',52.624799,52.87536,51.249599,51.50016,41744000,0.249502),('MSFT','1989-01-16',53.249758,54.125278,52.750082,53.12448,27532800,0.257371),('MSFT','1989-01-13',52.499521,53.249758,52.499521,53.000639,35568000,0.256771),('MSFT','1989-01-12',52.250401,53.749439,52.250401,52.499521,54588800,0.254343),('MSFT','1989-01-11',51.874562,52.499521,51.50016,52.499521,48297600,0.254343),('MSFT','1989-01-10',52.250401,52.499521,51.750721,51.99984,54128000,0.251923),('MSFT','1989-01-09',53.000639,53.249758,52.125119,52.499521,46006400,0.254343),('MSFT','1989-01-06',53.500319,53.749439,53.000639,53.000639,59052800,0.256771),('MSFT','1989-01-05',54.750242,54.750242,53.249758,53.375041,47244800,0.258585),('MSFT','1989-01-04',53.500319,54.87552,53.500319,54.250561,53897600,0.262827),('MSFT','1989-01-03',53.500319,53.749439,52.750082,53.625598,51824000,0.259799),('MSFT','1988-12-30',53.500319,54.250561,53.249758,53.249758,63820800,0.257978),('MSFT','1988-12-29',51.99984,53.500319,51.99984,53.249758,38275200,0.257978),('MSFT','1988-12-28',51.99984,52.250401,51.750721,52.250401,21267200,0.253137),('MSFT','1988-12-27',51.99984,52.499521,51.750721,51.750721,30771200,0.250716),('MSFT','1988-12-23',51.750721,51.99984,51.50016,51.99984,17120000,0.251923),('MSFT','1988-12-22',52.499521,53.000639,51.750721,51.99984,74592000,0.251923),('MSFT','1988-12-21',51.50016,52.499521,51.249599,52.250401,46438400,0.253137),('MSFT','1988-12-20',51.374881,52.499521,51.000479,51.249599,92188800,0.248288),('MSFT','1988-12-19',50.62464,51.50016,50.499361,50.749918,83532800,0.245867),('MSFT','1988-12-16',48.749758,50.250242,48.749758,49.750561,51795200,0.241026),('MSFT','1988-12-15',49.000319,49.249439,48.500639,49.000319,23196800,0.237391),('MSFT','1988-12-14',47.750401,48.749758,47.49984,48.37536,28006400,0.234363),('MSFT','1988-12-13',47.249279,47.750401,47.249279,47.750401,39168000,0.231335),('MSFT','1988-12-12',48.749758,49.000319,47.374562,47.374562,38892800,0.229515),('MSFT','1988-12-09',48.749758,49.249439,48.500639,49.000319,22304000,0.237391),('MSFT','1988-12-08',49.249439,49.5,48.749758,49.000319,40176000,0.237391),('MSFT','1988-12-07',49.5,49.999681,49.125598,49.249439,30886400,0.238598),('MSFT','1988-12-06',49.5,49.750561,49.000319,49.750561,44364800,0.241026),('MSFT','1988-12-05',49.750561,50.499361,48.749758,49.5,70140800,0.239812),('MSFT','1988-12-02',48.500639,50.250242,48.500639,49.750561,91497600,0.241026),('MSFT','1988-12-01',47.49984,49.5,47.00016,49.000319,82006400,0.237391),('MSFT','1988-11-30',47.249279,47.750401,47.249279,47.249279,35193600,0.228908),('MSFT','1988-11-29',47.00016,47.49984,46.749599,47.49984,21872000,0.230122),('MSFT','1988-11-28',46.249918,47.49984,46.249918,47.00016,58736000,0.227701),('MSFT','1988-11-25',46.249918,46.500479,45.750242,46.375201,11462400,0.224673),('MSFT','1988-11-23',46.249918,47.00016,45.999361,46.874881,56547200,0.227094),('MSFT','1988-11-22',45.999361,46.500479,45.499681,45.999361,30310400,0.222852),('MSFT','1988-11-21',45.999361,46.249918,45.250561,45.999361,47100800,0.222852),('MSFT','1988-11-18',46.249918,46.749599,45.750242,46.62432,34428800,0.22588),('MSFT','1988-11-17',46.249918,46.749599,45.750242,45.999361,65865600,0.222852),('MSFT','1988-11-16',47.125438,47.249279,45.499681,46.249918,199008000,0.224066),('MSFT','1988-11-15',48.500639,48.500639,46.500479,47.00016,93900800,0.227701),('MSFT','1988-11-14',47.999521,48.749758,47.49984,48.500639,34329600,0.23497),('MSFT','1988-11-11',48.500639,49.000319,47.49984,47.625119,54934400,0.230729),('MSFT','1988-11-10',49.750561,50.499361,49.000319,49.000319,78796800,0.237391),('MSFT','1988-11-09',47.999521,49.999681,47.750401,49.750561,124732800,0.241026),('MSFT','1988-11-08',47.249279,49.000319,47.00016,48.62448,56604800,0.23557),('MSFT','1988-11-07',46.500479,47.00016,45.999361,46.749599,55065600,0.226487),('MSFT','1988-11-04',46.500479,47.750401,46.500479,46.500479,106601600,0.22528),('MSFT','1988-11-03',47.249279,47.750401,46.12464,47.249279,118339200,0.228908),('MSFT','1988-11-02',48.749758,48.749758,46.749599,47.249279,221801600,0.228908),('MSFT','1988-11-01',49.000319,49.750561,48.749758,48.749758,53280000,0.236177),('MSFT','1988-10-31',49.249439,49.249439,48.500639,49.000319,41283200,0.237391),('MSFT','1988-10-28',49.249439,49.750561,48.500639,49.5,46540800,0.239812),('MSFT','1988-10-27',49.249439,49.5,47.750401,49.5,114336000,0.239812),('MSFT','1988-10-26',50.250242,50.499361,48.500639,49.750561,157420800,0.241026),('MSFT','1988-10-25',51.99984,52.250401,49.999681,50.499361,74547200,0.244653),('MSFT','1988-10-24',53.249758,53.249758,51.874562,51.99984,28627200,0.251923),('MSFT','1988-10-21',53.000639,53.500319,52.499521,53.000639,24262400,0.256771),('MSFT','1988-10-20',52.750082,54,52.750082,53.500319,73296000,0.259192),('MSFT','1988-10-19',53.500319,53.749439,52.250401,53.249758,80681600,0.257978),('MSFT','1988-10-18',51.750721,52.750082,51.249599,52.499521,37222400,0.254343),('MSFT','1988-10-17',51.249599,52.499521,51.249599,51.99984,25673600,0.251923),('MSFT','1988-10-14',51.99984,52.250401,51.000479,51.249599,56764800,0.248288),('MSFT','1988-10-13',50.37552,52.250401,50.250242,51.50016,82467200,0.249502),('MSFT','1988-10-12',49.5,51.750721,49.000319,50.62464,137532800,0.24526),('MSFT','1988-10-11',49.750561,50.499361,49.000319,49.750561,65952000,0.241026),('MSFT','1988-10-10',49.999681,49.999681,47.750401,49.249439,106358400,0.238598),('MSFT','1988-10-07',49.999681,50.250242,47.87568,49.750561,208064000,0.241026),('MSFT','1988-10-06',50.250242,50.749918,49.999681,49.999681,33609600,0.242233),('MSFT','1988-10-05',51.249599,51.249599,49.999681,50.250242,67088000,0.243446),('MSFT','1988-10-04',51.50016,51.99984,50.875201,51.12432,29260800,0.247681),('MSFT','1988-10-03',51.249599,51.750721,50.499361,51.374881,41097600,0.248895),('MSFT','1988-09-30',52.750082,53.000639,51.750721,52.250401,37251200,0.253137),('MSFT','1988-09-29',52.750082,53.500319,52.499521,53.000639,56460800,0.256771),('MSFT','1988-09-28',52.250401,53.000639,51.750721,53.000639,25516800,0.256771),('MSFT','1988-09-27',51.99984,52.250401,51.50016,51.99984,35366400,0.251923),('MSFT','1988-09-26',53.749439,54,51.750721,52.37568,50211200,0.253743),('MSFT','1988-09-23',54.499681,54.499681,53.749439,53.749439,35091200,0.260399),('MSFT','1988-09-22',54,54.999361,53.749439,54.499681,59686400,0.264034),('MSFT','1988-09-21',53.500319,54,53.500319,53.749439,16054400,0.260399),('MSFT','1988-09-20',51.99984,53.249758,51.750721,53.249758,53625600,0.257978),('MSFT','1988-09-19',52.499521,52.499521,51.000479,51.750721,44697600,0.250716),('MSFT','1988-09-16',52.250401,52.499521,51.750721,51.99984,48700800,0.251923),('MSFT','1988-09-15',54,54.250561,51.99984,52.250401,72921600,0.253137),('MSFT','1988-09-14',54.87552,55.249918,53.749439,54,79212800,0.261613),('MSFT','1988-09-13',53.249758,54.250561,52.750082,54,40608000,0.261613),('MSFT','1988-09-12',53.749439,54.999361,53.500319,53.749439,43257600,0.260399),('MSFT','1988-09-09',51.750721,54.750242,51.50016,54,111123200,0.261613),('MSFT','1988-09-08',51.50016,53.249758,51.249599,51.99984,69206400,0.251923),('MSFT','1988-09-07',52.250401,52.750082,50.749918,51.750721,72115200,0.250716),('MSFT','1988-09-06',51.50016,52.499521,51.249599,51.99984,67750400,0.251923),('MSFT','1988-09-02',49.750561,51.750721,49.5,51.50016,115328000,0.249502),('MSFT','1988-09-01',49.5,49.750561,47.999521,48.875041,82380800,0.236784),('MSFT','1988-08-31',51.50016,51.750721,49.249439,49.999681,71884800,0.242233),('MSFT','1988-08-30',51.99984,52.250401,51.000479,51.249599,20966400,0.248288),('MSFT','1988-08-29',51.99984,52.499521,51.750721,52.125119,35033600,0.25253),('MSFT','1988-08-26',50.749918,51.750721,50.749918,51.374881,24451200,0.248895),('MSFT','1988-08-25',50.250242,51.50016,49.999681,50.749918,72633600,0.245867),('MSFT','1988-08-24',49.5,51.625438,49.249439,51.50016,102585600,0.249502),('MSFT','1988-08-23',48.250082,49.750561,47.750401,49.374722,88313600,0.239205),('MSFT','1988-08-22',50.250242,50.499361,47.750401,47.999521,110172800,0.232542),('MSFT','1988-08-19',52.750082,53.000639,50.250242,50.499361,67376000,0.244653),('MSFT','1988-08-18',52.750082,53.249758,52.499521,52.750082,32025600,0.255557),('MSFT','1988-08-17',52.499521,53.874722,51.374881,52.499521,59110400,0.254343),('MSFT','1988-08-16',50.499361,52.750082,50.250242,52.499521,90876800,0.254343),('MSFT','1988-08-15',51.99984,52.250401,49.999681,50.749918,41081600,0.245867),('MSFT','1988-08-12',51.750721,52.250401,51.50016,51.99984,58262400,0.251923),('MSFT','1988-08-11',51.000479,51.99984,49.999681,51.750721,123104000,0.250716),('MSFT','1988-08-10',51.249599,51.750721,49.999681,50.499361,113168000,0.244653),('MSFT','1988-08-09',53.000639,53.249758,51.000479,51.750721,138828800,0.250716),('MSFT','1988-08-08',53.749439,53.749439,52.750082,53.249758,148320000,0.257978),('MSFT','1988-08-05',55.500479,55.500479,51.750721,53.500319,201600000,0.259192),('MSFT','1988-08-04',56.249279,56.49984,55.500479,55.500479,53494400,0.268882),('MSFT','1988-08-03',57.250082,57.500639,55.500479,56.249279,91987200,0.27251),('MSFT','1988-08-02',58.5,58.750561,56.750401,57.500639,65475200,0.278572),('MSFT','1988-08-01',59.749918,60.000479,58.5,58.5,51824000,0.283414),('MSFT','1988-07-29',58.5,60.000479,58.249439,59.499361,59385600,0.288255),('MSFT','1988-07-28',57.500639,58.5,56.999521,58.249439,57945600,0.2822),('MSFT','1988-07-27',58.249439,58.999681,57.500639,57.62448,68140800,0.279172),('MSFT','1988-07-26',58.000319,58.999681,56.750401,58.000319,228960000,0.280993),('MSFT','1988-07-25',62.000639,62.500319,60.249599,60.50016,52704000,0.293104),('MSFT','1988-07-22',60.750721,62.500319,60.50016,61.750082,68816000,0.299159),('MSFT','1988-07-21',63.750242,63.999361,60.50016,60.99984,128937600,0.295525),('MSFT','1988-07-20',66.500639,66.500639,63.750242,63.999361,111094400,0.310057),('MSFT','1988-07-19',67.249439,67.5,65.750401,65.999521,36460800,0.319747),('MSFT','1988-07-18',67.249439,67.750561,67.000319,67.5,20102400,0.327016),('MSFT','1988-07-15',67.000319,67.249439,66.250082,67.000319,31577600,0.324595),('MSFT','1988-07-14',66.749758,67.000319,65.999521,67.000319,34848000,0.324595),('MSFT','1988-07-13',65.49984,66.749758,65.00016,66.749758,57427200,0.323381),('MSFT','1988-07-12',67.000319,67.249439,64.749599,65.625119,90000000,0.317933),('MSFT','1988-07-11',68.749918,68.749918,66.749758,66.749758,65763200,0.323381),('MSFT','1988-07-08',67.999681,68.749918,67.750561,68.499361,40089600,0.331858),('MSFT','1988-07-07',68.250242,69.000479,67.750561,68.749918,68428800,0.333071),('MSFT','1988-07-06',69.750721,70.499521,68.499361,68.749918,89379200,0.333071),('MSFT','1988-07-05',67.5,69.750721,67.000319,69.625438,48096000,0.337313),('MSFT','1988-07-01',67.000319,67.999681,66.749758,67.999681,42940800,0.329437),('MSFT','1988-06-30',66.250082,67.000319,65.999521,67.000319,31548800,0.324595),('MSFT','1988-06-29',65.999521,66.500639,65.49984,65.750401,49808000,0.31854),('MSFT','1988-06-28',63.999361,65.999521,63.750242,65.750401,32140800,0.31854),('MSFT','1988-06-27',65.249279,65.249279,63.999361,63.999361,23628800,0.310057),('MSFT','1988-06-24',65.999521,66.250082,65.00016,65.249279,28553600,0.316112),('MSFT','1988-06-23',67.000319,67.249439,65.750401,65.999521,41052800,0.319747),('MSFT','1988-06-22',65.00016,67.5,64.375201,67.000319,127324800,0.324595),('MSFT','1988-06-21',62.500319,63.999361,62.500319,63.999361,39715200,0.310057),('MSFT','1988-06-20',62.749439,63,62.000639,62.749439,28137600,0.304001),('MSFT','1988-06-17',63.499681,64.249918,62.749439,63,42105600,0.305215),('MSFT','1988-06-16',63.250561,63.750242,63,63.499681,73712000,0.307636),('MSFT','1988-06-15',62.749439,63.999361,62.500319,63.999361,51033600,0.310057),('MSFT','1988-06-14',63,63.499681,62.749439,63,60377600,0.305215),('MSFT','1988-06-13',62.500319,63,62.249758,62.375041,31116800,0.302187),('MSFT','1988-06-10',61.750082,62.749439,61.250401,62.249758,45014400,0.30158),('MSFT','1988-06-09',62.249758,62.874722,61.624799,61.750082,69264000,0.299159),('MSFT','1988-06-08',60.750721,62.500319,60.750721,62.000639,66281600,0.300373),('MSFT','1988-06-07',60.99984,62.000639,60.374881,60.99984,82166400,0.295525),('MSFT','1988-06-06',59.499361,60.99984,59.250242,60.750721,81747200,0.294318),('MSFT','1988-06-03',58.999681,59.749918,58.750561,59.499361,34832000,0.288255),('MSFT','1988-06-02',59.499361,60.000479,58.750561,58.999681,63228800,0.285835),('MSFT','1988-06-01',58.249439,60.000479,57.749758,59.250242,95788800,0.287049),('MSFT','1988-05-31',55.500479,58.249439,55.249918,58.000319,44048000,0.280993),('MSFT','1988-05-27',56.249279,56.249279,55.500479,55.500479,33148800,0.268882),('MSFT','1988-05-26',56.00016,56.999521,55.749599,56.125438,43385600,0.27191),('MSFT','1988-05-25',56.49984,56.999521,55.500479,55.749599,53580800,0.270089),('MSFT','1988-05-24',54.999361,56.750401,54.750242,56.750401,55324800,0.274938),('MSFT','1988-05-23',56.249279,56.49984,54.499681,54.999361,50227200,0.266454),('MSFT','1988-05-20',57.250082,57.749758,56.00016,56.249279,42521600,0.27251),('MSFT','1988-05-19',56.00016,57.250082,55.749599,56.999521,57728000,0.276145),('MSFT','1988-05-18',58.000319,58.374722,56.49984,56.750401,81372800,0.274938),('MSFT','1988-05-17',58.999681,59.250242,58.000319,58.000319,70428800,0.280993),('MSFT','1988-05-16',56.750401,58.874402,56.750401,58.249439,59788800,0.2822),('MSFT','1988-05-13',56.49984,56.999521,56.249279,56.750401,17913600,0.274938),('MSFT','1988-05-12',55.749599,56.49984,55.500479,56.00016,26409600,0.271303),('MSFT','1988-05-11',56.49984,56.49984,54.999361,55.749599,59484800,0.270089),('MSFT','1988-05-10',57.250082,57.62448,56.249279,56.999521,46828800,0.276145),('MSFT','1988-05-09',57.250082,58.249439,56.750401,57.250082,34790400,0.277358),('MSFT','1988-05-06',56.750401,58.000319,56.750401,57.250082,43977600,0.277358),('MSFT','1988-05-05',56.750401,57.250082,56.249279,56.999521,24883200,0.276145),('MSFT','1988-05-04',56.750401,57.749758,56.00016,57.124799,75152000,0.276751),('MSFT','1988-05-03',55.249918,56.999521,55.249918,56.49984,62739200,0.273724),('MSFT','1988-05-02',54.499681,55.249918,53.500319,54.999361,49260800,0.266454),('MSFT','1988-04-29',54.999361,54.999361,54.250561,54.499681,64771200,0.264034),('MSFT','1988-04-28',55.500479,55.749599,54.999361,55.375201,28467200,0.268275),('MSFT','1988-04-27',55.749599,56.00016,54.250561,55.500479,47894400,0.268882),('MSFT','1988-04-26',55.749599,56.49984,55.249918,55.749599,46454400,0.270089),('MSFT','1988-04-25',55.249918,55.749599,54.750242,55.12464,23385600,0.267061),('MSFT','1988-04-22',54.499681,55.749599,54.499681,55.249918,33926400,0.267668),('MSFT','1988-04-21',54.999361,55.500479,53.749439,54.374402,63977600,0.263427),('MSFT','1988-04-20',54.250561,54.999361,53.749439,54.499681,65404800,0.264034),('MSFT','1988-04-19',54.750242,56.999521,54,54.250561,75772800,0.262827),('MSFT','1988-04-18',54,55.249918,53.749439,54.750242,48051200,0.265247),('MSFT','1988-04-15',53.249758,54.999361,52.750082,54.250561,114220800,0.262827),('MSFT','1988-04-14',55.500479,56.49984,52.750082,53.000639,110028800,0.256771),('MSFT','1988-04-13',56.00016,56.999521,55.500479,56.999521,42204800,0.276145),('MSFT','1988-04-12',57.250082,57.749758,54.999361,55.749599,52444800,0.270089),('MSFT','1988-04-11',58.5,58.5,56.999521,57.500639,40406400,0.278572),('MSFT','1988-04-08',57.500639,58.5,57.124799,58.000319,57974400,0.280993),('MSFT','1988-04-07',58.249439,58.750561,57.250082,57.250082,74921600,0.277358),('MSFT','1988-04-06',56.00016,58.249439,55.749599,58.125598,75296000,0.2816),('MSFT','1988-04-05',55.500479,56.00016,54.499681,56.00016,41760000,0.271303),('MSFT','1988-04-04',56.00016,56.49984,54.499681,55.249918,47721600,0.267668),('MSFT','1988-03-31',54.499681,56.49984,54.499681,56.49984,50256000,0.273724),('MSFT','1988-03-30',56.750401,56.999521,54.250561,54.750242,100713600,0.265247),('MSFT','1988-03-29',57.250082,58.249439,56.249279,56.49984,80710400,0.273724),('MSFT','1988-03-28',55.500479,56.999521,54.999361,56.87568,67145600,0.275545),('MSFT','1988-03-25',56.750401,57.62448,55.749599,56.125438,47331200,0.27191),('MSFT','1988-03-24',58.750561,58.750561,55.749599,56.49984,159840000,0.273724),('MSFT','1988-03-23',61.750082,62.375041,58.750561,58.999681,151200000,0.285835),('MSFT','1988-03-22',58.750561,60.750721,58.750561,60.249599,115833600,0.29189),('MSFT','1988-03-21',58.5,58.750561,56.750401,58.750561,198720000,0.284628),('MSFT','1988-03-18',63.750242,63.999361,58.249439,58.249439,169920000,0.2822),('MSFT','1988-03-17',65.00016,65.49984,63.750242,63.87552,125308800,0.309457),('MSFT','1988-03-16',62.749439,64.749599,62.000639,64.749599,54547200,0.313691),('MSFT','1988-03-15',63.750242,63.750242,62.249758,62.500319,43760000,0.302794),('MSFT','1988-03-14',62.249758,63.750242,61.499521,63.624959,46281600,0.308243),('MSFT','1988-03-11',62.500319,63,60.99984,62.500319,84297600,0.302794),('MSFT','1988-03-10',64.249918,65.00016,62.375041,62.749439,97948800,0.304001),('MSFT','1988-03-09',63.499681,64.500479,63.250561,63.999361,81734400,0.310057),('MSFT','1988-03-08',63,64.749599,62.749439,63.87552,96896000,0.309457),('MSFT','1988-03-07',60.99984,62.749439,60.750721,62.625598,78003200,0.303401),('MSFT','1988-03-04',60.99984,61.250401,59.749918,60.750721,68355200,0.294318),('MSFT','1988-03-03',60.000479,61.499521,59.749918,60.99984,83664000,0.295525),('MSFT','1988-03-02',58.999681,60.750721,58.750561,59.499361,67894400,0.288255),('MSFT','1988-03-01',59.749918,60.000479,58.5,58.999681,43299200,0.285835),('MSFT','1988-02-29',58.5,59.499361,58.000319,59.37552,39324800,0.287655),('MSFT','1988-02-26',58.249439,58.750561,57.250082,58.249439,29923200,0.2822),('MSFT','1988-02-25',59.749918,60.50016,57.875041,58.125598,61558400,0.2816),('MSFT','1988-02-24',59.499361,60.750721,59.499361,59.875201,79558400,0.290076),('MSFT','1988-02-23',58.750561,60.000479,58.750561,59.499361,91728000,0.288255),('MSFT','1988-02-22',58.750561,58.999681,58.000319,58.750561,52227200,0.284628),('MSFT','1988-02-19',58.249439,58.750561,57.749758,58.750561,53164800,0.284628),('MSFT','1988-02-18',57.250082,58.999681,56.999521,58.000319,84153600,0.280993),('MSFT','1988-02-17',58.000319,58.750561,57.250082,57.500639,101318400,0.278572),('MSFT','1988-02-16',54.999361,57.749758,54.499681,57.500639,67334400,0.278572),('MSFT','1988-02-12',54.750242,56.249279,54.499681,55.249918,80220800,0.267668),('MSFT','1988-02-11',54,54.750242,53.749439,54.750242,69436800,0.265247),('MSFT','1988-02-10',53.000639,54,52.499521,53.749439,77024000,0.260399),('MSFT','1988-02-09',52.250401,53.000639,51.99984,52.750082,49939200,0.255557),('MSFT','1988-02-08',50.749918,52.499521,50.749918,51.750721,72876800,0.250716),('MSFT','1988-02-05',51.99984,53.500319,51.249599,51.50016,94102400,0.249502),('MSFT','1988-02-04',53.000639,53.249758,49.750561,51.000479,114710400,0.247081),('MSFT','1988-02-03',55.749599,55.749599,52.250401,52.750082,75801600,0.255557),('MSFT','1988-02-02',55.249918,56.00016,54.750242,55.749599,60752000,0.270089),('MSFT','1988-02-01',56.750401,56.999521,54.999361,55.249918,48729600,0.267668),('MSFT','1988-01-29',56.49984,56.999521,54.499681,55.749599,66700800,0.270089),('MSFT','1988-01-28',56.00016,56.750401,56.00016,56.49984,29318400,0.273724),('MSFT','1988-01-27',54.750242,56.249279,54.750242,55.749599,100409600,0.270089),('MSFT','1988-01-26',54.999361,55.874881,54.250561,54.499681,43558400,0.264034),('MSFT','1988-01-25',54.250561,56.249279,54.250561,55.749599,75497600,0.270089),('MSFT','1988-01-22',55.62432,56.125438,52.750082,53.874722,75296000,0.261006),('MSFT','1988-01-21',54.250561,56.249279,54.250561,54.999361,125107200,0.266454),('MSFT','1988-01-20',56.750401,57.250082,52.499521,54,208800000,0.261613),('MSFT','1988-01-19',56.00016,58.249439,55.749599,57.250082,47417600,0.277358),('MSFT','1988-01-18',58.000319,58.000319,56.249279,57.250082,30038400,0.277358),('MSFT','1988-01-15',58.999681,59.250242,57.749758,57.749758,92172800,0.279779),('MSFT','1988-01-14',57.250082,58.000319,56.00016,56.249279,40608000,0.27251),('MSFT','1988-01-13',56.00016,58.5,54.750242,56.750401,96147200,0.274938),('MSFT','1988-01-12',58.000319,58.5,54.250561,56.750401,168480000,0.274938),('MSFT','1988-01-11',55.749599,58.000319,54.750242,57.875041,143568000,0.280386),('MSFT','1988-01-08',60.249599,61.750082,55.62432,56.00016,145440000,0.271303),('MSFT','1988-01-07',58.000319,60.625438,57.500639,60.50016,90675200,0.293104),('MSFT','1988-01-06',57.250082,59.749918,56.999521,58.5,121680000,0.283414),('MSFT','1988-01-05',57.250082,58.000319,56.49984,56.999521,155520000,0.276145),('MSFT','1988-01-04',54.750242,56.49984,54.499681,56.00016,110345600,0.271303),('MSFT','1987-12-31',55.249918,55.749599,53.749439,54.250561,61545600,0.262827),('MSFT','1987-12-30',54.499681,56.00016,54.250561,55.749599,70704000,0.270089),('MSFT','1987-12-29',51.249599,54.999361,50.499361,54.499681,79459200,0.264034),('MSFT','1987-12-28',53.000639,53.249758,49.999681,51.249599,50716800,0.248288),('MSFT','1987-12-24',53.249758,53.749439,53.000639,53.249758,12672000,0.257978),('MSFT','1987-12-23',53.249758,53.749439,52.250401,53.249758,60710400,0.257978),('MSFT','1987-12-22',51.50016,53.000639,49.999681,52.499521,41772800,0.254343),('MSFT','1987-12-21',52.499521,53.500319,50.749918,51.50016,51161600,0.249502),('MSFT','1987-12-18',52.499521,53.749439,51.99984,51.99984,52486400,0.251923),('MSFT','1987-12-17',54.750242,54.750242,51.750721,51.99984,94016000,0.251923),('MSFT','1987-12-16',50.499361,54.750242,50.250242,54.250561,105536000,0.262827),('MSFT','1987-12-15',51.249599,51.874562,49.999681,51.249599,112217600,0.248288),('MSFT','1987-12-14',47.999521,51.000479,47.750401,50.749918,95110400,0.245867),('MSFT','1987-12-11',47.750401,48.500639,46.749599,47.999521,72473600,0.232542),('MSFT','1987-12-10',45.499681,49.5,44.249758,47.49984,165600000,0.230122),('MSFT','1987-12-09',47.249279,48.250082,45.999361,46.249918,83792000,0.224066),('MSFT','1987-12-08',43.250401,47.49984,42.99984,47.49984,112521600,0.230122),('MSFT','1987-12-07',42.99984,43.750082,42.249599,43.250401,66211200,0.209534),('MSFT','1987-12-04',40.249439,42.374881,40.000319,42.000479,121750400,0.203479),('MSFT','1987-12-03',44.249758,44.749439,40.249439,40.374722,127670400,0.195603),('MSFT','1987-12-02',43.499521,44.749439,42.750721,44.000639,68515200,0.213169),('MSFT','1987-12-01',44.500319,45.750242,42.99984,43.750082,73539200,0.211955),('MSFT','1987-11-30',44.249758,45,40.5,44.749439,164160000,0.216797),('MSFT','1987-11-27',45.999361,46.249918,45,45.250561,18316800,0.219225),('MSFT','1987-11-25',47.49984,47.750401,45.999361,45.999361,32153600,0.222852),('MSFT','1987-11-24',48.500639,49.000319,45.499681,47.49984,72230400,0.230122),('MSFT','1987-11-23',47.249279,48.749758,47.00016,47.750401,44640000,0.231335),('MSFT','1987-11-20',45.499681,47.750401,44.749439,47.49984,82467200,0.230122),('MSFT','1987-11-19',48.250082,48.500639,45.999361,46.249918,75024000,0.224066),('MSFT','1987-11-18',47.49984,47.999521,45,47.999521,89308800,0.232542),('MSFT','1987-11-17',46.749599,47.49984,45.250561,46.749599,69321600,0.226487),('MSFT','1987-11-16',48.749758,49.750561,47.49984,47.750401,59472000,0.231335),('MSFT','1987-11-13',49.999681,50.250242,48.250082,48.250082,58492800,0.233756),('MSFT','1987-11-12',50.749918,51.99984,49.000319,49.999681,99171200,0.242233),('MSFT','1987-11-11',47.49984,49.249439,47.249279,49.000319,54617600,0.237391),