diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CMCSA.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CMCSA.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/CMCSA.csv"
@@ -0,0 +1,11184 @@
+ticker,date,open,high,low,close
+CMCSA,1980-03-17,0.0,0.1,0.1,0.1
+CMCSA,1980-03-18,0.0,0.1,0.1,0.1
+CMCSA,1980-03-19,0.0,0.1,0.1,0.1
+CMCSA,1980-03-20,0.0,0.11,0.1,0.1
+CMCSA,1980-03-21,0.0,0.11,0.11,0.11
+CMCSA,1980-03-24,0.0,0.11,0.11,0.11
+CMCSA,1980-03-25,0.0,0.11,0.1,0.1
+CMCSA,1980-03-26,0.0,0.11,0.1,0.1
+CMCSA,1980-03-27,0.0,0.09,0.08,0.08
+CMCSA,1980-03-28,0.0,0.09,0.09,0.09
+CMCSA,1980-03-31,0.0,0.1,0.09,0.09
+CMCSA,1980-04-01,0.0,0.1,0.09,0.09
+CMCSA,1980-04-02,0.0,0.1,0.09,0.09
+CMCSA,1980-04-03,0.0,0.1,0.09,0.09
+CMCSA,1980-04-07,0.0,0.1,0.09,0.09
+CMCSA,1980-04-08,0.0,0.1,0.09,0.09
+CMCSA,1980-04-09,0.0,0.1,0.09,0.09
+CMCSA,1980-04-10,0.0,0.1,0.09,0.09
+CMCSA,1980-04-11,0.0,0.1,0.09,0.09
+CMCSA,1980-04-14,0.0,0.1,0.09,0.09
+CMCSA,1980-04-15,0.0,0.1,0.09,0.09
+CMCSA,1980-04-16,0.09,0.09,0.09,0.09
+CMCSA,1980-04-17,0.09,0.09,0.09,0.09
+CMCSA,1980-04-18,0.0,0.1,0.09,0.09
+CMCSA,1980-04-21,0.0,0.1,0.09,0.09
+CMCSA,1980-04-22,0.09,0.09,0.09,0.09
+CMCSA,1980-04-23,0.0,0.1,0.09,0.09
+CMCSA,1980-04-24,0.0,0.1,0.09,0.09
+CMCSA,1980-04-25,0.0,0.1,0.1,0.1
+CMCSA,1980-04-28,0.0,0.1,0.1,0.1
+CMCSA,1980-04-29,0.0,0.1,0.1,0.1
+CMCSA,1980-04-30,0.1,0.1,0.1,0.1
+CMCSA,1980-05-01,0.0,0.1,0.1,0.1
+CMCSA,1980-05-02,0.0,0.1,0.1,0.1
+CMCSA,1980-05-05,0.0,0.1,0.1,0.1
+CMCSA,1980-05-06,0.0,0.11,0.1,0.1
+CMCSA,1980-05-07,0.0,0.11,0.1,0.1
+CMCSA,1980-05-08,0.0,0.11,0.1,0.1
+CMCSA,1980-05-09,0.0,0.11,0.11,0.11
+CMCSA,1980-05-12,0.0,0.11,0.11,0.11
+CMCSA,1980-05-13,0.0,0.12,0.12,0.12
+CMCSA,1980-05-14,0.0,0.11,0.11,0.11
+CMCSA,1980-05-15,0.0,0.12,0.11,0.11
+CMCSA,1980-05-16,0.0,0.13,0.12,0.12
+CMCSA,1980-05-19,0.0,0.13,0.12,0.12
+CMCSA,1980-05-20,0.0,0.13,0.12,0.12
+CMCSA,1980-05-21,0.0,0.13,0.12,0.12
+CMCSA,1980-05-22,0.0,0.13,0.12,0.12
+CMCSA,1980-05-23,0.0,0.14,0.13,0.13
+CMCSA,1980-05-27,0.0,0.13,0.13,0.13
+CMCSA,1980-05-28,0.0,0.13,0.13,0.13
+CMCSA,1980-05-29,0.0,0.13,0.13,0.13
+CMCSA,1980-05-30,0.0,0.13,0.13,0.13
+CMCSA,1980-06-02,0.0,0.13,0.13,0.13
+CMCSA,1980-06-03,0.0,0.13,0.12,0.12
+CMCSA,1980-06-04,0.0,0.13,0.12,0.12
+CMCSA,1980-06-05,0.0,0.13,0.12,0.12
+CMCSA,1980-06-06,0.0,0.13,0.12,0.12
+CMCSA,1980-06-09,0.0,0.14,0.13,0.13
+CMCSA,1980-06-10,0.0,0.14,0.13,0.13
+CMCSA,1980-06-11,0.0,0.14,0.13,0.13
+CMCSA,1980-06-12,0.0,0.13,0.13,0.13
+CMCSA,1980-06-13,0.0,0.13,0.13,0.13
+CMCSA,1980-06-16,0.0,0.13,0.13,0.13
+CMCSA,1980-06-17,0.0,0.13,0.13,0.13
+CMCSA,1980-06-18,0.0,0.13,0.13,0.13
+CMCSA,1980-06-19,0.0,0.13,0.12,0.12
+CMCSA,1980-06-20,0.0,0.13,0.12,0.12
+CMCSA,1980-06-23,0.0,0.13,0.12,0.12
+CMCSA,1980-06-24,0.0,0.13,0.12,0.12
+CMCSA,1980-06-25,0.0,0.13,0.13,0.13
+CMCSA,1980-06-26,0.0,0.13,0.13,0.13
+CMCSA,1980-06-27,0.0,0.13,0.13,0.13
+CMCSA,1980-06-30,0.0,0.13,0.13,0.13
+CMCSA,1980-07-01,0.0,0.13,0.13,0.13
+CMCSA,1980-07-02,0.0,0.14,0.13,0.13
+CMCSA,1980-07-03,0.0,0.14,0.13,0.13
+CMCSA,1980-07-07,0.0,0.14,0.13,0.13
+CMCSA,1980-07-08,0.0,0.13,0.13,0.13
+CMCSA,1980-07-09,0.0,0.13,0.13,0.13
+CMCSA,1980-07-10,0.0,0.13,0.13,0.13
+CMCSA,1980-07-11,0.0,0.13,0.13,0.13
+CMCSA,1980-07-14,0.0,0.13,0.13,0.13
+CMCSA,1980-07-15,0.0,0.13,0.13,0.13
+CMCSA,1980-07-16,0.0,0.13,0.13,0.13
+CMCSA,1980-07-17,0.0,0.14,0.14,0.14
+CMCSA,1980-07-18,0.0,0.14,0.14,0.14
+CMCSA,1980-07-21,0.0,0.14,0.14,0.14
+CMCSA,1980-07-22,0.0,0.14,0.14,0.14
+CMCSA,1980-07-23,0.0,0.14,0.14,0.14
+CMCSA,1980-07-24,0.0,0.14,0.14,0.14
+CMCSA,1980-07-25,0.0,0.14,0.14,0.14
+CMCSA,1980-07-28,0.0,0.15,0.14,0.14
+CMCSA,1980-07-29,0.0,0.15,0.14,0.14
+CMCSA,1980-07-30,0.0,0.15,0.14,0.14
+CMCSA,1980-07-31,0.0,0.15,0.14,0.14
+CMCSA,1980-08-01,0.0,0.15,0.14,0.14
+CMCSA,1980-08-04,0.0,0.15,0.14,0.14
+CMCSA,1980-08-05,0.0,0.15,0.15,0.15
+CMCSA,1980-08-06,0.0,0.17,0.16,0.16
+CMCSA,1980-08-07,0.0,0.18,0.17,0.17
+CMCSA,1980-08-08,0.0,0.18,0.18,0.18
+CMCSA,1980-08-11,0.0,0.19,0.18,0.18
+CMCSA,1980-08-12,0.0,0.19,0.18,0.18
+CMCSA,1980-08-13,0.0,0.18,0.18,0.18
+CMCSA,1980-08-14,0.0,0.18,0.18,0.18
+CMCSA,1980-08-15,0.0,0.19,0.18,0.18
+CMCSA,1980-08-18,0.0,0.19,0.18,0.18
+CMCSA,1980-08-19,0.0,0.19,0.18,0.18
+CMCSA,1980-08-20,0.0,0.19,0.18,0.18
+CMCSA,1980-08-21,0.0,0.19,0.18,0.18
+CMCSA,1980-08-22,0.0,0.19,0.18,0.18
+CMCSA,1980-08-25,0.0,0.19,0.18,0.18
+CMCSA,1980-08-26,0.0,0.19,0.18,0.18
+CMCSA,1980-08-27,0.0,0.19,0.18,0.18
+CMCSA,1980-08-28,0.0,0.19,0.18,0.18
+CMCSA,1980-08-29,0.0,0.19,0.18,0.18
+CMCSA,1980-09-02,0.0,0.19,0.18,0.18
+CMCSA,1980-09-03,0.0,0.19,0.18,0.18
+CMCSA,1980-09-04,0.0,0.19,0.19,0.19
+CMCSA,1980-09-05,0.0,0.19,0.19,0.19
+CMCSA,1980-09-08,0.0,0.2,0.19,0.19
+CMCSA,1980-09-09,0.0,0.2,0.2,0.2
+CMCSA,1980-09-10,0.0,0.21,0.2,0.2
+CMCSA,1980-09-11,0.0,0.21,0.2,0.2
+CMCSA,1980-09-12,0.0,0.2,0.2,0.2
+CMCSA,1980-09-15,0.0,0.19,0.19,0.19
+CMCSA,1980-09-16,0.0,0.2,0.19,0.19
+CMCSA,1980-09-17,0.0,0.19,0.19,0.19
+CMCSA,1980-09-18,0.0,0.2,0.19,0.19
+CMCSA,1980-09-19,0.0,0.2,0.2,0.2
+CMCSA,1980-09-22,0.0,0.21,0.21,0.21
+CMCSA,1980-09-23,0.0,0.21,0.21,0.21
+CMCSA,1980-09-24,0.0,0.22,0.21,0.21
+CMCSA,1980-09-25,0.0,0.22,0.21,0.21
+CMCSA,1980-09-26,0.0,0.21,0.21,0.21
+CMCSA,1980-09-29,0.0,0.2,0.2,0.2
+CMCSA,1980-09-30,0.0,0.2,0.2,0.2
+CMCSA,1980-10-01,0.0,0.2,0.2,0.2
+CMCSA,1980-10-02,0.0,0.2,0.2,0.2
+CMCSA,1980-10-03,0.0,0.2,0.2,0.2
+CMCSA,1980-10-06,0.0,0.2,0.19,0.19
+CMCSA,1980-10-07,0.0,0.19,0.19,0.19
+CMCSA,1980-10-08,0.0,0.19,0.19,0.19
+CMCSA,1980-10-09,0.0,0.19,0.19,0.19
+CMCSA,1980-10-10,0.0,0.18,0.17,0.17
+CMCSA,1980-10-13,0.0,0.19,0.18,0.18
+CMCSA,1980-10-14,0.0,0.18,0.18,0.18
+CMCSA,1980-10-15,0.0,0.19,0.19,0.19
+CMCSA,1980-10-16,0.0,0.19,0.19,0.19
+CMCSA,1980-10-17,0.0,0.19,0.19,0.19
+CMCSA,1980-10-20,0.0,0.19,0.19,0.19
+CMCSA,1980-10-21,0.0,0.19,0.19,0.19
+CMCSA,1980-10-22,0.0,0.2,0.19,0.19
+CMCSA,1980-10-23,0.0,0.2,0.19,0.19
+CMCSA,1980-10-24,0.0,0.19,0.19,0.19
+CMCSA,1980-10-27,0.0,0.19,0.19,0.19
+CMCSA,1980-10-28,0.0,0.19,0.19,0.19
+CMCSA,1980-10-29,0.0,0.19,0.19,0.19
+CMCSA,1980-10-30,0.0,0.19,0.18,0.18
+CMCSA,1980-10-31,0.0,0.19,0.18,0.18
+CMCSA,1980-11-03,0.0,0.18,0.18,0.18
+CMCSA,1980-11-05,0.0,0.18,0.18,0.18
+CMCSA,1980-11-06,0.0,0.18,0.18,0.18
+CMCSA,1980-11-07,0.0,0.18,0.18,0.18
+CMCSA,1980-11-10,0.0,0.18,0.18,0.18
+CMCSA,1980-11-11,0.0,0.19,0.18,0.18
+CMCSA,1980-11-12,0.0,0.19,0.19,0.19
+CMCSA,1980-11-13,0.0,0.19,0.19,0.19
+CMCSA,1980-11-14,0.0,0.2,0.19,0.19
+CMCSA,1980-11-17,0.0,0.19,0.19,0.19
+CMCSA,1980-11-18,0.0,0.2,0.19,0.19
+CMCSA,1980-11-19,0.0,0.19,0.19,0.19
+CMCSA,1980-11-20,0.0,0.2,0.19,0.19
+CMCSA,1980-11-21,0.0,0.2,0.19,0.19
+CMCSA,1980-11-24,0.0,0.19,0.19,0.19
+CMCSA,1980-11-25,0.0,0.2,0.2,0.2
+CMCSA,1980-11-26,0.0,0.2,0.19,0.19
+CMCSA,1980-11-28,0.0,0.19,0.19,0.19
+CMCSA,1980-12-01,0.0,0.19,0.19,0.19
+CMCSA,1980-12-02,0.0,0.19,0.19,0.19
+CMCSA,1980-12-03,0.0,0.19,0.19,0.19
+CMCSA,1980-12-04,0.0,0.19,0.19,0.19
+CMCSA,1980-12-05,0.0,0.19,0.19,0.19
+CMCSA,1980-12-08,0.0,0.19,0.19,0.19
+CMCSA,1980-12-09,0.0,0.18,0.18,0.18
+CMCSA,1980-12-10,0.0,0.18,0.18,0.18
+CMCSA,1980-12-11,0.0,0.18,0.17,0.17
+CMCSA,1980-12-12,0.0,0.18,0.18,0.18
+CMCSA,1980-12-15,0.0,0.18,0.18,0.18
+CMCSA,1980-12-16,0.0,0.18,0.17,0.17
+CMCSA,1980-12-17,0.0,0.18,0.18,0.18
+CMCSA,1980-12-18,0.0,0.19,0.19,0.19
+CMCSA,1980-12-19,0.0,0.19,0.19,0.19
+CMCSA,1980-12-22,0.0,0.2,0.2,0.2
+CMCSA,1980-12-23,0.0,0.2,0.2,0.2
+CMCSA,1980-12-24,0.0,0.2,0.19,0.19
+CMCSA,1980-12-26,0.0,0.2,0.19,0.19
+CMCSA,1980-12-29,0.0,0.2,0.19,0.19
+CMCSA,1980-12-30,0.0,0.2,0.19,0.19
+CMCSA,1980-12-31,0.0,0.2,0.2,0.2
+CMCSA,1981-01-02,0.0,0.2,0.2,0.2
+CMCSA,1981-01-05,0.0,0.21,0.21,0.21
+CMCSA,1981-01-06,0.0,0.2,0.2,0.2
+CMCSA,1981-01-07,0.0,0.19,0.19,0.19
+CMCSA,1981-01-08,0.0,0.19,0.19,0.19
+CMCSA,1981-01-09,0.0,0.19,0.19,0.19
+CMCSA,1981-01-12,0.0,0.19,0.19,0.19
+CMCSA,1981-01-13,0.0,0.19,0.19,0.19
+CMCSA,1981-01-14,0.0,0.2,0.19,0.19
+CMCSA,1981-01-15,0.0,0.2,0.19,0.19
+CMCSA,1981-01-16,0.0,0.2,0.19,0.19
+CMCSA,1981-01-19,0.0,0.19,0.19,0.19
+CMCSA,1981-01-20,0.0,0.19,0.19,0.19
+CMCSA,1981-01-21,0.0,0.19,0.19,0.19
+CMCSA,1981-01-22,0.0,0.19,0.19,0.19
+CMCSA,1981-01-23,0.0,0.19,0.19,0.19
+CMCSA,1981-01-26,0.0,0.19,0.18,0.18
+CMCSA,1981-01-27,0.0,0.19,0.18,0.18
+CMCSA,1981-01-28,0.0,0.18,0.17,0.17
+CMCSA,1981-01-29,0.0,0.18,0.17,0.17
+CMCSA,1981-01-30,0.0,0.18,0.18,0.18
+CMCSA,1981-02-02,0.0,0.17,0.17,0.17
+CMCSA,1981-02-03,0.0,0.17,0.17,0.17
+CMCSA,1981-02-04,0.0,0.18,0.17,0.17
+CMCSA,1981-02-05,0.0,0.18,0.17,0.17
+CMCSA,1981-02-06,0.0,0.18,0.18,0.18
+CMCSA,1981-02-09,0.0,0.18,0.18,0.18
+CMCSA,1981-02-10,0.0,0.19,0.18,0.18
+CMCSA,1981-02-11,0.0,0.19,0.18,0.18
+CMCSA,1981-02-12,0.0,0.19,0.18,0.18
+CMCSA,1981-02-13,0.0,0.18,0.18,0.18
+CMCSA,1981-02-17,0.0,0.18,0.18,0.18
+CMCSA,1981-02-18,0.0,0.18,0.17,0.17
+CMCSA,1981-02-19,0.0,0.18,0.17,0.17
+CMCSA,1981-02-20,0.0,0.18,0.17,0.17
+CMCSA,1981-02-23,0.0,0.18,0.17,0.17
+CMCSA,1981-02-24,0.0,0.18,0.17,0.17
+CMCSA,1981-02-25,0.0,0.18,0.17,0.17
+CMCSA,1981-02-26,0.0,0.18,0.17,0.17
+CMCSA,1981-02-27,0.0,0.18,0.17,0.17
+CMCSA,1981-03-02,0.0,0.18,0.17,0.17
+CMCSA,1981-03-03,0.0,0.18,0.17,0.17
+CMCSA,1981-03-04,0.0,0.18,0.18,0.18
+CMCSA,1981-03-05,0.0,0.19,0.19,0.19
+CMCSA,1981-03-06,0.0,0.2,0.2,0.2
+CMCSA,1981-03-09,0.0,0.2,0.2,0.2
+CMCSA,1981-03-10,0.0,0.2,0.2,0.2
+CMCSA,1981-03-11,0.0,0.21,0.2,0.2
+CMCSA,1981-03-12,0.0,0.21,0.2,0.2
+CMCSA,1981-03-13,0.0,0.21,0.2,0.2
+CMCSA,1981-03-16,0.0,0.2,0.2,0.2
+CMCSA,1981-03-17,0.0,0.2,0.2,0.2
+CMCSA,1981-03-18,0.0,0.2,0.2,0.2
+CMCSA,1981-03-19,0.0,0.21,0.2,0.2
+CMCSA,1981-03-20,0.0,0.2,0.2,0.2
+CMCSA,1981-03-23,0.0,0.21,0.21,0.21
+CMCSA,1981-03-24,0.0,0.21,0.2,0.2
+CMCSA,1981-03-25,0.0,0.21,0.2,0.2
+CMCSA,1981-03-26,0.0,0.21,0.2,0.2
+CMCSA,1981-03-27,0.0,0.21,0.2,0.2
+CMCSA,1981-03-30,0.0,0.21,0.2,0.2
+CMCSA,1981-03-31,0.0,0.21,0.21,0.21
+CMCSA,1981-04-01,0.0,0.22,0.22,0.22
+CMCSA,1981-04-02,0.0,0.23,0.22,0.22
+CMCSA,1981-04-03,0.0,0.22,0.22,0.22
+CMCSA,1981-04-06,0.0,0.22,0.22,0.22
+CMCSA,1981-04-07,0.0,0.22,0.22,0.22
+CMCSA,1981-04-08,0.0,0.22,0.21,0.21
+CMCSA,1981-04-09,0.0,0.22,0.21,0.21
+CMCSA,1981-04-10,0.0,0.22,0.21,0.21
+CMCSA,1981-04-13,0.0,0.22,0.21,0.21
+CMCSA,1981-04-14,0.0,0.22,0.22,0.22
+CMCSA,1981-04-15,0.0,0.24,0.23,0.23
+CMCSA,1981-04-16,0.0,0.24,0.24,0.24
+CMCSA,1981-04-20,0.0,0.24,0.23,0.23
+CMCSA,1981-04-21,0.0,0.23,0.22,0.22
+CMCSA,1981-04-22,0.0,0.23,0.23,0.23
+CMCSA,1981-04-23,0.0,0.24,0.23,0.23
+CMCSA,1981-04-24,0.0,0.24,0.24,0.24
+CMCSA,1981-04-27,0.0,0.24,0.24,0.24
+CMCSA,1981-04-28,0.0,0.25,0.24,0.24
+CMCSA,1981-04-29,0.0,0.25,0.24,0.24
+CMCSA,1981-04-30,0.0,0.25,0.25,0.25
+CMCSA,1981-05-01,0.0,0.26,0.25,0.25
+CMCSA,1981-05-04,0.0,0.26,0.25,0.25
+CMCSA,1981-05-05,0.0,0.25,0.24,0.24
+CMCSA,1981-05-06,0.0,0.25,0.24,0.24
+CMCSA,1981-05-07,0.0,0.25,0.25,0.25
+CMCSA,1981-05-08,0.0,0.25,0.25,0.25
+CMCSA,1981-05-11,0.0,0.25,0.25,0.25
+CMCSA,1981-05-12,0.0,0.25,0.24,0.24
+CMCSA,1981-05-13,0.0,0.25,0.24,0.24
+CMCSA,1981-05-14,0.0,0.25,0.24,0.24
+CMCSA,1981-05-15,0.0,0.25,0.24,0.24
+CMCSA,1981-05-18,0.0,0.26,0.25,0.25
+CMCSA,1981-05-19,0.0,0.26,0.25,0.25
+CMCSA,1981-05-20,0.0,0.26,0.26,0.26
+CMCSA,1981-05-21,0.0,0.27,0.27,0.27
+CMCSA,1981-05-22,0.0,0.27,0.27,0.27
+CMCSA,1981-05-26,0.0,0.27,0.27,0.27
+CMCSA,1981-05-27,0.0,0.27,0.27,0.27
+CMCSA,1981-05-28,0.0,0.27,0.27,0.27
+CMCSA,1981-05-29,0.0,0.27,0.27,0.27
+CMCSA,1981-06-01,0.0,0.27,0.26,0.26
+CMCSA,1981-06-02,0.0,0.27,0.26,0.26
+CMCSA,1981-06-03,0.0,0.27,0.26,0.26
+CMCSA,1981-06-04,0.0,0.27,0.26,0.26
+CMCSA,1981-06-05,0.0,0.27,0.26,0.26
+CMCSA,1981-06-08,0.0,0.27,0.26,0.26
+CMCSA,1981-06-09,0.0,0.26,0.26,0.26
+CMCSA,1981-06-10,0.0,0.26,0.26,0.26
+CMCSA,1981-06-11,0.0,0.26,0.26,0.26
+CMCSA,1981-06-12,0.0,0.26,0.26,0.26
+CMCSA,1981-06-15,0.0,0.26,0.26,0.26
+CMCSA,1981-06-16,0.0,0.26,0.25,0.25
+CMCSA,1981-06-17,0.0,0.26,0.25,0.25
+CMCSA,1981-06-18,0.0,0.26,0.26,0.26
+CMCSA,1981-06-19,0.0,0.26,0.26,0.26
+CMCSA,1981-06-22,0.0,0.26,0.26,0.26
+CMCSA,1981-06-23,0.0,0.27,0.26,0.26
+CMCSA,1981-06-24,0.0,0.27,0.26,0.26
+CMCSA,1981-06-25,0.0,0.27,0.26,0.26
+CMCSA,1981-06-26,0.0,0.27,0.26,0.26
+CMCSA,1981-06-29,0.0,0.26,0.26,0.26
+CMCSA,1981-06-30,0.0,0.26,0.26,0.26
+CMCSA,1981-07-01,0.0,0.25,0.25,0.25
+CMCSA,1981-07-02,0.0,0.25,0.24,0.24
+CMCSA,1981-07-06,0.0,0.25,0.24,0.24
+CMCSA,1981-07-07,0.0,0.25,0.24,0.24
+CMCSA,1981-07-08,0.0,0.25,0.24,0.24
+CMCSA,1981-07-09,0.0,0.25,0.24,0.24
+CMCSA,1981-07-10,0.0,0.25,0.24,0.24
+CMCSA,1981-07-13,0.0,0.25,0.24,0.24
+CMCSA,1981-07-14,0.0,0.24,0.23,0.23
+CMCSA,1981-07-15,0.0,0.24,0.23,0.23
+CMCSA,1981-07-16,0.0,0.24,0.24,0.24
+CMCSA,1981-07-17,0.0,0.25,0.24,0.24
+CMCSA,1981-07-20,0.0,0.25,0.24,0.24
+CMCSA,1981-07-21,0.0,0.24,0.23,0.23
+CMCSA,1981-07-22,0.0,0.24,0.23,0.23
+CMCSA,1981-07-23,0.0,0.24,0.23,0.23
+CMCSA,1981-07-24,0.0,0.24,0.23,0.23
+CMCSA,1981-07-27,0.0,0.24,0.23,0.23
+CMCSA,1981-07-28,0.0,0.25,0.24,0.24
+CMCSA,1981-07-29,0.0,0.25,0.24,0.24
+CMCSA,1981-07-30,0.0,0.26,0.26,0.26
+CMCSA,1981-07-31,0.0,0.26,0.26,0.26
+CMCSA,1981-08-03,0.0,0.26,0.26,0.26
+CMCSA,1981-08-04,0.0,0.26,0.26,0.26
+CMCSA,1981-08-05,0.0,0.26,0.26,0.26
+CMCSA,1981-08-06,0.0,0.26,0.26,0.26
+CMCSA,1981-08-07,0.0,0.26,0.26,0.26
+CMCSA,1981-08-10,0.26,0.26,0.26,0.26
+CMCSA,1981-08-11,0.0,0.27,0.26,0.26
+CMCSA,1981-08-12,0.0,0.27,0.26,0.26
+CMCSA,1981-08-13,0.0,0.27,0.26,0.26
+CMCSA,1981-08-14,0.0,0.26,0.26,0.26
+CMCSA,1981-08-17,0.0,0.26,0.25,0.25
+CMCSA,1981-08-18,0.0,0.26,0.25,0.25
+CMCSA,1981-08-19,0.0,0.26,0.25,0.25
+CMCSA,1981-08-20,0.0,0.26,0.25,0.25
+CMCSA,1981-08-21,0.0,0.26,0.25,0.25
+CMCSA,1981-08-24,0.0,0.25,0.25,0.25
+CMCSA,1981-08-25,0.0,0.25,0.24,0.24
+CMCSA,1981-08-26,0.0,0.24,0.23,0.23
+CMCSA,1981-08-27,0.0,0.24,0.24,0.24
+CMCSA,1981-08-28,0.0,0.24,0.23,0.23
+CMCSA,1981-08-31,0.0,0.23,0.23,0.23
+CMCSA,1981-09-01,0.0,0.23,0.23,0.23
+CMCSA,1981-09-02,0.0,0.24,0.23,0.23
+CMCSA,1981-09-03,0.0,0.23,0.23,0.23
+CMCSA,1981-09-04,0.0,0.23,0.23,0.23
+CMCSA,1981-09-08,0.0,0.23,0.22,0.22
+CMCSA,1981-09-09,0.0,0.23,0.22,0.22
+CMCSA,1981-09-10,0.0,0.23,0.23,0.23
+CMCSA,1981-09-11,0.0,0.25,0.24,0.24
+CMCSA,1981-09-14,0.0,0.25,0.24,0.24
+CMCSA,1981-09-15,0.0,0.24,0.24,0.24
+CMCSA,1981-09-16,0.0,0.23,0.23,0.23
+CMCSA,1981-09-17,0.0,0.23,0.23,0.23
+CMCSA,1981-09-18,0.0,0.23,0.22,0.22
+CMCSA,1981-09-21,0.0,0.23,0.22,0.22
+CMCSA,1981-09-22,0.0,0.23,0.22,0.22
+CMCSA,1981-09-23,0.0,0.21,0.21,0.21
+CMCSA,1981-09-24,0.0,0.2,0.2,0.2
+CMCSA,1981-09-25,0.0,0.19,0.19,0.19
+CMCSA,1981-09-28,0.0,0.19,0.19,0.19
+CMCSA,1981-09-29,0.0,0.19,0.19,0.19
+CMCSA,1981-09-30,0.0,0.2,0.2,0.2
+CMCSA,1981-10-01,0.0,0.2,0.2,0.2
+CMCSA,1981-10-02,0.0,0.22,0.21,0.21
+CMCSA,1981-10-05,0.0,0.21,0.2,0.2
+CMCSA,1981-10-06,0.0,0.2,0.19,0.19
+CMCSA,1981-10-07,0.0,0.21,0.2,0.2
+CMCSA,1981-10-08,0.0,0.22,0.21,0.21
+CMCSA,1981-10-09,0.0,0.22,0.21,0.21
+CMCSA,1981-10-12,0.0,0.22,0.21,0.21
+CMCSA,1981-10-13,0.0,0.22,0.21,0.21
+CMCSA,1981-10-14,0.0,0.22,0.21,0.21
+CMCSA,1981-10-15,0.0,0.21,0.2,0.2
+CMCSA,1981-10-16,0.0,0.21,0.21,0.21
+CMCSA,1981-10-19,0.0,0.21,0.2,0.2
+CMCSA,1981-10-20,0.0,0.21,0.2,0.2
+CMCSA,1981-10-21,0.0,0.21,0.2,0.2
+CMCSA,1981-10-22,0.0,0.21,0.2,0.2
+CMCSA,1981-10-23,0.0,0.2,0.2,0.2
+CMCSA,1981-10-26,0.0,0.2,0.2,0.2
+CMCSA,1981-10-27,0.0,0.22,0.21,0.21
+CMCSA,1981-10-28,0.0,0.22,0.21,0.21
+CMCSA,1981-10-29,0.0,0.21,0.21,0.21
+CMCSA,1981-10-30,0.0,0.22,0.21,0.21
+CMCSA,1981-11-02,0.0,0.22,0.21,0.21
+CMCSA,1981-11-03,0.0,0.22,0.21,0.21
+CMCSA,1981-11-04,0.0,0.22,0.21,0.21
+CMCSA,1981-11-05,0.0,0.22,0.21,0.21
+CMCSA,1981-11-06,0.0,0.22,0.21,0.21
+CMCSA,1981-11-09,0.0,0.22,0.21,0.21
+CMCSA,1981-11-10,0.0,0.22,0.22,0.22
+CMCSA,1981-11-11,0.0,0.22,0.22,0.22
+CMCSA,1981-11-12,0.0,0.22,0.22,0.22
+CMCSA,1981-11-13,0.0,0.23,0.22,0.22
+CMCSA,1981-11-16,0.0,0.22,0.22,0.22
+CMCSA,1981-11-17,0.0,0.22,0.22,0.22
+CMCSA,1981-11-18,0.0,0.22,0.22,0.22
+CMCSA,1981-11-19,0.0,0.22,0.22,0.22
+CMCSA,1981-11-20,0.0,0.22,0.22,0.22
+CMCSA,1981-11-23,0.0,0.23,0.22,0.22
+CMCSA,1981-11-24,0.0,0.22,0.22,0.22
+CMCSA,1981-11-25,0.0,0.22,0.22,0.22
+CMCSA,1981-11-27,0.0,0.22,0.22,0.22
+CMCSA,1981-11-30,0.0,0.22,0.22,0.22
+CMCSA,1981-12-01,0.0,0.22,0.22,0.22
+CMCSA,1981-12-02,0.0,0.22,0.22,0.22
+CMCSA,1981-12-03,0.0,0.22,0.21,0.21
+CMCSA,1981-12-04,0.0,0.22,0.21,0.21
+CMCSA,1981-12-07,0.0,0.22,0.21,0.21
+CMCSA,1981-12-08,0.0,0.21,0.21,0.21
+CMCSA,1981-12-09,0.0,0.21,0.21,0.21
+CMCSA,1981-12-10,0.0,0.21,0.21,0.21
+CMCSA,1981-12-11,0.0,0.21,0.21,0.21
+CMCSA,1981-12-14,0.0,0.21,0.2,0.2
+CMCSA,1981-12-15,0.0,0.21,0.2,0.2
+CMCSA,1981-12-16,0.0,0.21,0.2,0.2
+CMCSA,1981-12-17,0.0,0.21,0.2,0.2
+CMCSA,1981-12-18,0.0,0.21,0.2,0.2
+CMCSA,1981-12-21,0.0,0.21,0.2,0.2
+CMCSA,1981-12-22,0.0,0.2,0.2,0.2
+CMCSA,1981-12-23,0.0,0.2,0.2,0.2
+CMCSA,1981-12-24,0.0,0.2,0.2,0.2
+CMCSA,1981-12-28,0.0,0.2,0.2,0.2
+CMCSA,1981-12-29,0.0,0.2,0.2,0.2
+CMCSA,1981-12-30,0.0,0.2,0.2,0.2
+CMCSA,1981-12-31,0.0,0.2,0.2,0.2
+CMCSA,1982-01-04,0.0,0.2,0.2,0.2
+CMCSA,1982-01-05,0.0,0.2,0.2,0.2
+CMCSA,1982-01-06,0.0,0.2,0.2,0.2
+CMCSA,1982-01-07,0.2,0.2,0.2,0.2
+CMCSA,1982-01-08,0.0,0.2,0.2,0.2
+CMCSA,1982-01-11,0.0,0.2,0.2,0.2
+CMCSA,1982-01-12,0.0,0.2,0.2,0.2
+CMCSA,1982-01-13,0.0,0.2,0.2,0.2
+CMCSA,1982-01-14,0.0,0.2,0.2,0.2
+CMCSA,1982-01-15,0.0,0.2,0.2,0.2
+CMCSA,1982-01-18,0.0,0.2,0.2,0.2
+CMCSA,1982-01-19,0.0,0.2,0.2,0.2
+CMCSA,1982-01-20,0.0,0.2,0.2,0.2
+CMCSA,1982-01-21,0.0,0.2,0.2,0.2
+CMCSA,1982-01-22,0.0,0.2,0.2,0.2
+CMCSA,1982-01-25,0.0,0.19,0.19,0.19
+CMCSA,1982-01-26,0.0,0.2,0.19,0.19
+CMCSA,1982-01-27,0.0,0.19,0.19,0.19
+CMCSA,1982-01-28,0.0,0.2,0.19,0.19
+CMCSA,1982-01-29,0.0,0.2,0.19,0.19
+CMCSA,1982-02-01,0.0,0.2,0.19,0.19
+CMCSA,1982-02-02,0.0,0.2,0.19,0.19
+CMCSA,1982-02-03,0.0,0.2,0.19,0.19
+CMCSA,1982-02-04,0.0,0.2,0.19,0.19
+CMCSA,1982-02-05,0.0,0.2,0.19,0.19
+CMCSA,1982-02-08,0.0,0.2,0.19,0.19
+CMCSA,1982-02-09,0.0,0.2,0.19,0.19
+CMCSA,1982-02-10,0.0,0.2,0.19,0.19
+CMCSA,1982-02-11,0.0,0.2,0.19,0.19
+CMCSA,1982-02-12,0.0,0.2,0.19,0.19
+CMCSA,1982-02-16,0.0,0.2,0.19,0.19
+CMCSA,1982-02-17,0.0,0.2,0.19,0.19
+CMCSA,1982-02-18,0.0,0.2,0.19,0.19
+CMCSA,1982-02-19,0.0,0.2,0.19,0.19
+CMCSA,1982-02-22,0.0,0.19,0.19,0.19
+CMCSA,1982-02-23,0.0,0.19,0.19,0.19
+CMCSA,1982-02-24,0.0,0.19,0.19,0.19
+CMCSA,1982-02-25,0.0,0.19,0.19,0.19
+CMCSA,1982-02-26,0.0,0.19,0.19,0.19
+CMCSA,1982-03-01,0.0,0.19,0.19,0.19
+CMCSA,1982-03-02,0.0,0.19,0.19,0.19
+CMCSA,1982-03-03,0.0,0.19,0.19,0.19
+CMCSA,1982-03-04,0.0,0.18,0.18,0.18
+CMCSA,1982-03-05,0.0,0.18,0.17,0.17
+CMCSA,1982-03-08,0.0,0.18,0.17,0.17
+CMCSA,1982-03-09,0.0,0.17,0.16,0.16
+CMCSA,1982-03-10,0.0,0.16,0.16,0.16
+CMCSA,1982-03-11,0.0,0.16,0.15,0.15
+CMCSA,1982-03-12,0.0,0.16,0.15,0.15
+CMCSA,1982-03-15,0.0,0.15,0.14,0.14
+CMCSA,1982-03-16,0.0,0.16,0.15,0.15
+CMCSA,1982-03-17,0.0,0.16,0.15,0.15
+CMCSA,1982-03-18,0.0,0.17,0.16,0.16
+CMCSA,1982-03-19,0.0,0.18,0.17,0.17
+CMCSA,1982-03-22,0.0,0.18,0.18,0.18
+CMCSA,1982-03-23,0.0,0.19,0.18,0.18
+CMCSA,1982-03-24,0.0,0.2,0.19,0.19
+CMCSA,1982-03-25,0.0,0.2,0.19,0.19
+CMCSA,1982-03-26,0.0,0.2,0.19,0.19
+CMCSA,1982-03-29,0.0,0.19,0.18,0.18
+CMCSA,1982-03-30,0.0,0.19,0.18,0.18
+CMCSA,1982-03-31,0.0,0.19,0.18,0.18
+CMCSA,1982-04-01,0.0,0.19,0.18,0.18
+CMCSA,1982-04-02,0.0,0.19,0.19,0.19
+CMCSA,1982-04-05,0.0,0.2,0.19,0.19
+CMCSA,1982-04-06,0.0,0.2,0.19,0.19
+CMCSA,1982-04-07,0.0,0.2,0.19,0.19
+CMCSA,1982-04-08,0.0,0.2,0.19,0.19
+CMCSA,1982-04-12,0.0,0.2,0.2,0.2
+CMCSA,1982-04-13,0.0,0.2,0.2,0.2
+CMCSA,1982-04-14,0.0,0.2,0.2,0.2
+CMCSA,1982-04-15,0.0,0.2,0.2,0.2
+CMCSA,1982-04-16,0.0,0.2,0.2,0.2
+CMCSA,1982-04-19,0.0,0.2,0.2,0.2
+CMCSA,1982-04-20,0.0,0.2,0.2,0.2
+CMCSA,1982-04-21,0.0,0.2,0.19,0.19
+CMCSA,1982-04-22,0.0,0.2,0.2,0.2
+CMCSA,1982-04-23,0.0,0.2,0.2,0.2
+CMCSA,1982-04-26,0.0,0.2,0.2,0.2
+CMCSA,1982-04-27,0.0,0.2,0.2,0.2
+CMCSA,1982-04-28,0.0,0.2,0.2,0.2
+CMCSA,1982-04-29,0.0,0.2,0.2,0.2
+CMCSA,1982-04-30,0.0,0.2,0.2,0.2
+CMCSA,1982-05-03,0.0,0.2,0.2,0.2
+CMCSA,1982-05-04,0.0,0.2,0.2,0.2
+CMCSA,1982-05-05,0.0,0.2,0.2,0.2
+CMCSA,1982-05-06,0.0,0.21,0.21,0.21
+CMCSA,1982-05-07,0.0,0.2,0.2,0.2
+CMCSA,1982-05-10,0.0,0.2,0.2,0.2
+CMCSA,1982-05-11,0.0,0.2,0.2,0.2
+CMCSA,1982-05-12,0.0,0.2,0.2,0.2
+CMCSA,1982-05-13,0.0,0.2,0.2,0.2
+CMCSA,1982-05-14,0.0,0.2,0.2,0.2
+CMCSA,1982-05-17,0.0,0.2,0.2,0.2
+CMCSA,1982-05-18,0.0,0.2,0.2,0.2
+CMCSA,1982-05-19,0.0,0.2,0.19,0.19
+CMCSA,1982-05-20,0.0,0.2,0.19,0.19
+CMCSA,1982-05-21,0.0,0.2,0.19,0.19
+CMCSA,1982-05-24,0.0,0.2,0.19,0.19
+CMCSA,1982-05-25,0.0,0.2,0.19,0.19
+CMCSA,1982-05-26,0.0,0.19,0.19,0.19
+CMCSA,1982-05-27,0.0,0.19,0.18,0.18
+CMCSA,1982-05-28,0.0,0.19,0.18,0.18
+CMCSA,1982-06-01,0.0,0.19,0.18,0.18
+CMCSA,1982-06-02,0.0,0.19,0.18,0.18
+CMCSA,1982-06-03,0.0,0.19,0.18,0.18
+CMCSA,1982-06-04,0.0,0.19,0.18,0.18
+CMCSA,1982-06-07,0.0,0.18,0.18,0.18
+CMCSA,1982-06-08,0.0,0.18,0.18,0.18
+CMCSA,1982-06-09,0.0,0.18,0.18,0.18
+CMCSA,1982-06-10,0.0,0.18,0.18,0.18
+CMCSA,1982-06-11,0.0,0.18,0.18,0.18
+CMCSA,1982-06-14,0.0,0.18,0.18,0.18
+CMCSA,1982-06-15,0.0,0.18,0.18,0.18
+CMCSA,1982-06-16,0.0,0.18,0.18,0.18
+CMCSA,1982-06-17,0.0,0.18,0.18,0.18
+CMCSA,1982-06-18,0.0,0.18,0.17,0.17
+CMCSA,1982-06-21,0.0,0.18,0.17,0.17
+CMCSA,1982-06-22,0.0,0.18,0.17,0.17
+CMCSA,1982-06-23,0.0,0.18,0.18,0.18
+CMCSA,1982-06-24,0.0,0.18,0.18,0.18
+CMCSA,1982-06-25,0.0,0.18,0.18,0.18
+CMCSA,1982-06-28,0.0,0.18,0.18,0.18
+CMCSA,1982-06-29,0.0,0.18,0.17,0.17
+CMCSA,1982-06-30,0.17,0.17,0.17,0.17
+CMCSA,1982-07-01,0.0,0.18,0.17,0.17
+CMCSA,1982-07-02,0.0,0.18,0.17,0.17
+CMCSA,1982-07-06,0.0,0.17,0.17,0.17
+CMCSA,1982-07-07,0.0,0.17,0.17,0.17
+CMCSA,1982-07-08,0.0,0.17,0.17,0.17
+CMCSA,1982-07-09,0.0,0.17,0.17,0.17
+CMCSA,1982-07-12,0.0,0.17,0.17,0.17
+CMCSA,1982-07-13,0.0,0.17,0.17,0.17
+CMCSA,1982-07-14,0.0,0.17,0.16,0.16
+CMCSA,1982-07-15,0.0,0.17,0.16,0.16
+CMCSA,1982-07-16,0.0,0.17,0.16,0.16
+CMCSA,1982-07-19,0.0,0.17,0.16,0.16
+CMCSA,1982-07-20,0.0,0.17,0.16,0.16
+CMCSA,1982-07-21,0.0,0.17,0.16,0.16
+CMCSA,1982-07-22,0.0,0.17,0.16,0.16
+CMCSA,1982-07-23,0.0,0.16,0.16,0.16
+CMCSA,1982-07-26,0.0,0.16,0.16,0.16
+CMCSA,1982-07-27,0.0,0.16,0.16,0.16
+CMCSA,1982-07-28,0.0,0.16,0.16,0.16
+CMCSA,1982-07-29,0.0,0.16,0.16,0.16
+CMCSA,1982-07-30,0.0,0.16,0.16,0.16
+CMCSA,1982-08-02,0.0,0.16,0.16,0.16
+CMCSA,1982-08-03,0.0,0.16,0.15,0.15
+CMCSA,1982-08-04,0.0,0.15,0.15,0.15
+CMCSA,1982-08-05,0.0,0.15,0.15,0.15
+CMCSA,1982-08-06,0.0,0.15,0.15,0.15
+CMCSA,1982-08-09,0.0,0.15,0.14,0.14
+CMCSA,1982-08-10,0.0,0.14,0.14,0.14
+CMCSA,1982-08-11,0.0,0.15,0.14,0.14
+CMCSA,1982-08-12,0.0,0.15,0.14,0.14
+CMCSA,1982-08-13,0.0,0.15,0.14,0.14
+CMCSA,1982-08-16,0.0,0.15,0.15,0.15
+CMCSA,1982-08-17,0.0,0.15,0.15,0.15
+CMCSA,1982-08-18,0.0,0.16,0.15,0.15
+CMCSA,1982-08-19,0.0,0.16,0.15,0.15
+CMCSA,1982-08-20,0.0,0.17,0.16,0.16
+CMCSA,1982-08-23,0.0,0.17,0.16,0.16
+CMCSA,1982-08-24,0.0,0.17,0.16,0.16
+CMCSA,1982-08-25,0.0,0.17,0.16,0.16
+CMCSA,1982-08-26,0.0,0.17,0.16,0.16
+CMCSA,1982-08-27,0.0,0.17,0.16,0.16
+CMCSA,1982-08-30,0.0,0.17,0.16,0.16
+CMCSA,1982-08-31,0.0,0.17,0.16,0.16
+CMCSA,1982-09-01,0.0,0.17,0.16,0.16
+CMCSA,1982-09-02,0.0,0.17,0.16,0.16
+CMCSA,1982-09-03,0.0,0.17,0.17,0.17
+CMCSA,1982-09-07,0.0,0.19,0.18,0.18
+CMCSA,1982-09-08,0.0,0.19,0.18,0.18
+CMCSA,1982-09-09,0.0,0.19,0.19,0.19
+CMCSA,1982-09-10,0.0,0.19,0.19,0.19
+CMCSA,1982-09-13,0.0,0.19,0.19,0.19
+CMCSA,1982-09-14,0.0,0.19,0.19,0.19
+CMCSA,1982-09-15,0.0,0.2,0.19,0.19
+CMCSA,1982-09-16,0.0,0.2,0.19,0.19
+CMCSA,1982-09-17,0.0,0.2,0.19,0.19
+CMCSA,1982-09-20,0.0,0.2,0.19,0.19
+CMCSA,1982-09-21,0.0,0.2,0.19,0.19
+CMCSA,1982-09-22,0.0,0.2,0.19,0.19
+CMCSA,1982-09-23,0.0,0.2,0.19,0.19
+CMCSA,1982-09-24,0.0,0.2,0.19,0.19
+CMCSA,1982-09-27,0.0,0.2,0.19,0.19
+CMCSA,1982-09-28,0.0,0.2,0.19,0.19
+CMCSA,1982-09-29,0.0,0.19,0.19,0.19
+CMCSA,1982-09-30,0.0,0.19,0.19,0.19
+CMCSA,1982-10-01,0.0,0.2,0.19,0.19
+CMCSA,1982-10-04,0.0,0.2,0.19,0.19
+CMCSA,1982-10-05,0.0,0.2,0.19,0.19
+CMCSA,1982-10-06,0.0,0.2,0.2,0.2
+CMCSA,1982-10-07,0.0,0.2,0.2,0.2
+CMCSA,1982-10-08,0.0,0.2,0.2,0.2
+CMCSA,1982-10-11,0.0,0.21,0.2,0.2
+CMCSA,1982-10-12,0.0,0.21,0.2,0.2
+CMCSA,1982-10-13,0.0,0.21,0.21,0.21
+CMCSA,1982-10-14,0.0,0.21,0.21,0.21
+CMCSA,1982-10-15,0.0,0.21,0.21,0.21
+CMCSA,1982-10-18,0.0,0.21,0.21,0.21
+CMCSA,1982-10-19,0.0,0.21,0.2,0.2
+CMCSA,1982-10-20,0.0,0.21,0.2,0.2
+CMCSA,1982-10-21,0.0,0.21,0.21,0.21
+CMCSA,1982-10-22,0.0,0.22,0.22,0.22
+CMCSA,1982-10-25,0.0,0.22,0.22,0.22
+CMCSA,1982-10-26,0.0,0.22,0.21,0.21
+CMCSA,1982-10-27,0.0,0.21,0.21,0.21
+CMCSA,1982-10-28,0.0,0.21,0.21,0.21
+CMCSA,1982-10-29,0.0,0.21,0.21,0.21
+CMCSA,1982-11-01,0.0,0.21,0.21,0.21
+CMCSA,1982-11-02,0.0,0.22,0.21,0.21
+CMCSA,1982-11-03,0.0,0.24,0.23,0.23
+CMCSA,1982-11-04,0.0,0.24,0.24,0.24
+CMCSA,1982-11-05,0.0,0.24,0.24,0.24
+CMCSA,1982-11-08,0.0,0.24,0.23,0.23
+CMCSA,1982-11-09,0.0,0.24,0.24,0.24
+CMCSA,1982-11-10,0.0,0.24,0.24,0.24
+CMCSA,1982-11-11,0.0,0.25,0.24,0.24
+CMCSA,1982-11-12,0.0,0.25,0.24,0.24
+CMCSA,1982-11-15,0.0,0.25,0.24,0.24
+CMCSA,1982-11-16,0.0,0.24,0.24,0.24
+CMCSA,1982-11-17,0.0,0.24,0.24,0.24
+CMCSA,1982-11-18,0.0,0.24,0.24,0.24
+CMCSA,1982-11-19,0.0,0.24,0.24,0.24
+CMCSA,1982-11-22,0.0,0.24,0.24,0.24
+CMCSA,1982-11-23,0.0,0.24,0.23,0.23
+CMCSA,1982-11-24,0.0,0.24,0.23,0.23
+CMCSA,1982-11-26,0.0,0.24,0.23,0.23
+CMCSA,1982-11-29,0.0,0.24,0.23,0.23
+CMCSA,1982-11-30,0.0,0.24,0.23,0.23
+CMCSA,1982-12-01,0.0,0.25,0.25,0.25
+CMCSA,1982-12-02,0.0,0.25,0.25,0.25
+CMCSA,1982-12-03,0.0,0.25,0.24,0.24
+CMCSA,1982-12-06,0.0,0.24,0.24,0.24
+CMCSA,1982-12-07,0.0,0.27,0.26,0.26
+CMCSA,1982-12-08,0.0,0.26,0.26,0.26
+CMCSA,1982-12-09,0.0,0.26,0.26,0.26
+CMCSA,1982-12-10,0.0,0.26,0.25,0.25
+CMCSA,1982-12-13,0.0,0.26,0.25,0.25
+CMCSA,1982-12-14,0.0,0.26,0.26,0.26
+CMCSA,1982-12-15,0.0,0.25,0.24,0.24
+CMCSA,1982-12-16,0.0,0.25,0.24,0.24
+CMCSA,1982-12-17,0.0,0.25,0.24,0.24
+CMCSA,1982-12-20,0.0,0.25,0.25,0.25
+CMCSA,1982-12-21,0.0,0.26,0.25,0.25
+CMCSA,1982-12-22,0.0,0.26,0.25,0.25
+CMCSA,1982-12-23,0.0,0.26,0.26,0.26
+CMCSA,1982-12-27,0.0,0.27,0.26,0.26
+CMCSA,1982-12-28,0.0,0.26,0.26,0.26
+CMCSA,1982-12-29,0.0,0.26,0.26,0.26
+CMCSA,1982-12-30,0.0,0.26,0.26,0.26
+CMCSA,1982-12-31,0.0,0.26,0.26,0.26
+CMCSA,1983-01-03,0.0,0.26,0.26,0.26
+CMCSA,1983-01-04,0.0,0.26,0.26,0.26
+CMCSA,1983-01-05,0.0,0.27,0.26,0.26
+CMCSA,1983-01-06,0.0,0.29,0.28,0.28
+CMCSA,1983-01-07,0.0,0.3,0.29,0.29
+CMCSA,1983-01-10,0.0,0.3,0.29,0.29
+CMCSA,1983-01-11,0.0,0.29,0.28,0.28
+CMCSA,1983-01-12,0.0,0.29,0.28,0.28
+CMCSA,1983-01-13,0.0,0.29,0.28,0.28
+CMCSA,1983-01-14,0.0,0.29,0.28,0.28
+CMCSA,1983-01-17,0.0,0.29,0.28,0.28
+CMCSA,1983-01-18,0.0,0.28,0.27,0.27
+CMCSA,1983-01-19,0.0,0.29,0.29,0.29
+CMCSA,1983-01-20,0.0,0.28,0.28,0.28
+CMCSA,1983-01-21,0.0,0.28,0.27,0.27
+CMCSA,1983-01-24,0.0,0.26,0.26,0.26
+CMCSA,1983-01-25,0.0,0.25,0.25,0.25
+CMCSA,1983-01-26,0.0,0.26,0.25,0.25
+CMCSA,1983-01-27,0.0,0.26,0.26,0.26
+CMCSA,1983-01-28,0.0,0.27,0.26,0.26
+CMCSA,1983-01-31,0.0,0.28,0.27,0.27
+CMCSA,1983-02-01,0.0,0.29,0.28,0.28
+CMCSA,1983-02-02,0.0,0.29,0.28,0.28
+CMCSA,1983-02-03,0.0,0.29,0.28,0.28
+CMCSA,1983-02-04,0.0,0.3,0.29,0.29
+CMCSA,1983-02-07,0.0,0.29,0.28,0.28
+CMCSA,1983-02-08,0.0,0.28,0.27,0.27
+CMCSA,1983-02-09,0.0,0.28,0.27,0.27
+CMCSA,1983-02-10,0.0,0.29,0.28,0.28
+CMCSA,1983-02-11,0.0,0.29,0.28,0.28
+CMCSA,1983-02-14,0.0,0.31,0.3,0.3
+CMCSA,1983-02-15,0.0,0.31,0.31,0.31
+CMCSA,1983-02-16,0.0,0.31,0.31,0.31
+CMCSA,1983-02-17,0.0,0.31,0.3,0.3
+CMCSA,1983-02-18,0.0,0.31,0.3,0.3
+CMCSA,1983-02-22,0.0,0.31,0.3,0.3
+CMCSA,1983-02-23,0.0,0.31,0.3,0.3
+CMCSA,1983-02-24,0.0,0.3,0.29,0.29
+CMCSA,1983-02-25,0.0,0.3,0.3,0.3
+CMCSA,1983-02-28,0.0,0.3,0.3,0.3
+CMCSA,1983-03-01,0.0,0.3,0.3,0.3
+CMCSA,1983-03-02,0.0,0.3,0.3,0.3
+CMCSA,1983-03-03,0.0,0.3,0.29,0.29
+CMCSA,1983-03-04,0.0,0.31,0.31,0.31
+CMCSA,1983-03-07,0.0,0.31,0.31,0.31
+CMCSA,1983-03-08,0.0,0.31,0.3,0.3
+CMCSA,1983-03-09,0.0,0.32,0.31,0.31
+CMCSA,1983-03-10,0.0,0.34,0.33,0.33
+CMCSA,1983-03-11,0.0,0.34,0.34,0.34
+CMCSA,1983-03-14,0.0,0.33,0.33,0.33
+CMCSA,1983-03-15,0.0,0.33,0.33,0.33
+CMCSA,1983-03-16,0.0,0.32,0.31,0.31
+CMCSA,1983-03-17,0.0,0.3,0.3,0.3
+CMCSA,1983-03-18,0.0,0.3,0.3,0.3
+CMCSA,1983-03-21,0.0,0.3,0.3,0.3
+CMCSA,1983-03-22,0.0,0.31,0.31,0.31
+CMCSA,1983-03-23,0.0,0.31,0.31,0.31
+CMCSA,1983-03-24,0.0,0.31,0.3,0.3
+CMCSA,1983-03-25,0.0,0.3,0.3,0.3
+CMCSA,1983-03-28,0.0,0.3,0.29,0.29
+CMCSA,1983-03-29,0.0,0.3,0.29,0.29
+CMCSA,1983-03-30,0.0,0.3,0.3,0.3
+CMCSA,1983-03-31,0.0,0.3,0.29,0.29
+CMCSA,1983-04-04,0.0,0.28,0.27,0.27
+CMCSA,1983-04-05,0.0,0.29,0.29,0.29
+CMCSA,1983-04-06,0.0,0.29,0.28,0.28
+CMCSA,1983-04-07,0.0,0.28,0.28,0.28
+CMCSA,1983-04-08,0.0,0.29,0.29,0.29
+CMCSA,1983-04-11,0.0,0.3,0.29,0.29
+CMCSA,1983-04-12,0.0,0.3,0.3,0.3
+CMCSA,1983-04-13,0.0,0.31,0.3,0.3
+CMCSA,1983-04-14,0.0,0.3,0.3,0.3
+CMCSA,1983-04-15,0.0,0.3,0.3,0.3
+CMCSA,1983-04-18,0.0,0.3,0.3,0.3
+CMCSA,1983-04-19,0.0,0.3,0.29,0.29
+CMCSA,1983-04-20,0.0,0.3,0.29,0.29
+CMCSA,1983-04-21,0.0,0.3,0.29,0.29
+CMCSA,1983-04-22,0.0,0.3,0.3,0.3
+CMCSA,1983-04-25,0.0,0.3,0.29,0.29
+CMCSA,1983-04-26,0.0,0.3,0.3,0.3
+CMCSA,1983-04-27,0.0,0.3,0.3,0.3
+CMCSA,1983-04-28,0.0,0.3,0.3,0.3
+CMCSA,1983-04-29,0.0,0.3,0.3,0.3
+CMCSA,1983-05-02,0.0,0.3,0.29,0.29
+CMCSA,1983-05-03,0.0,0.3,0.29,0.29
+CMCSA,1983-05-04,0.0,0.3,0.3,0.3
+CMCSA,1983-05-05,0.0,0.3,0.3,0.3
+CMCSA,1983-05-06,0.0,0.31,0.3,0.3
+CMCSA,1983-05-09,0.0,0.3,0.3,0.3
+CMCSA,1983-05-10,0.0,0.3,0.3,0.3
+CMCSA,1983-05-11,0.0,0.3,0.3,0.3
+CMCSA,1983-05-12,0.0,0.3,0.29,0.29
+CMCSA,1983-05-13,0.0,0.3,0.29,0.29
+CMCSA,1983-05-16,0.0,0.3,0.29,0.29
+CMCSA,1983-05-17,0.0,0.3,0.3,0.3
+CMCSA,1983-05-18,0.0,0.32,0.31,0.31
+CMCSA,1983-05-19,0.0,0.33,0.32,0.32
+CMCSA,1983-05-20,0.0,0.33,0.33,0.33
+CMCSA,1983-05-23,0.0,0.33,0.32,0.32
+CMCSA,1983-05-24,0.0,0.33,0.33,0.33
+CMCSA,1983-05-25,0.0,0.34,0.33,0.33
+CMCSA,1983-05-26,0.0,0.35,0.34,0.34
+CMCSA,1983-05-27,0.0,0.35,0.35,0.35
+CMCSA,1983-05-31,0.0,0.34,0.33,0.33
+CMCSA,1983-06-01,0.0,0.33,0.33,0.33
+CMCSA,1983-06-02,0.0,0.34,0.34,0.34
+CMCSA,1983-06-03,0.0,0.35,0.34,0.34
+CMCSA,1983-06-06,0.0,0.35,0.34,0.34
+CMCSA,1983-06-07,0.0,0.35,0.35,0.35
+CMCSA,1983-06-08,0.0,0.35,0.34,0.34
+CMCSA,1983-06-09,0.0,0.35,0.34,0.34
+CMCSA,1983-06-10,0.0,0.35,0.34,0.34
+CMCSA,1983-06-13,0.0,0.35,0.34,0.34
+CMCSA,1983-06-14,0.0,0.35,0.34,0.34
+CMCSA,1983-06-15,0.0,0.35,0.35,0.35
+CMCSA,1983-06-16,0.0,0.38,0.37,0.37
+CMCSA,1983-06-17,0.0,0.37,0.35,0.35
+CMCSA,1983-06-20,0.0,0.37,0.36,0.36
+CMCSA,1983-06-21,0.0,0.37,0.37,0.37
+CMCSA,1983-06-22,0.0,0.37,0.36,0.36
+CMCSA,1983-06-23,0.0,0.37,0.36,0.36
+CMCSA,1983-06-24,0.0,0.37,0.36,0.36
+CMCSA,1983-06-27,0.0,0.36,0.35,0.35
+CMCSA,1983-06-28,0.0,0.35,0.34,0.34
+CMCSA,1983-06-29,0.0,0.35,0.35,0.35
+CMCSA,1983-06-30,0.0,0.37,0.36,0.36
+CMCSA,1983-07-01,0.0,0.37,0.37,0.37
+CMCSA,1983-07-05,0.0,0.37,0.37,0.37
+CMCSA,1983-07-06,0.0,0.37,0.37,0.37
+CMCSA,1983-07-07,0.0,0.35,0.35,0.35
+CMCSA,1983-07-08,0.0,0.35,0.35,0.35
+CMCSA,1983-07-11,0.0,0.35,0.34,0.34
+CMCSA,1983-07-12,0.0,0.33,0.32,0.32
+CMCSA,1983-07-13,0.0,0.33,0.32,0.32
+CMCSA,1983-07-14,0.0,0.33,0.33,0.33
+CMCSA,1983-07-15,0.0,0.33,0.33,0.33
+CMCSA,1983-07-18,0.0,0.33,0.32,0.32
+CMCSA,1983-07-19,0.0,0.33,0.32,0.32
+CMCSA,1983-07-20,0.0,0.33,0.32,0.32
+CMCSA,1983-07-21,0.0,0.34,0.33,0.33
+CMCSA,1983-07-22,0.0,0.34,0.33,0.33
+CMCSA,1983-07-25,0.0,0.34,0.33,0.33
+CMCSA,1983-07-26,0.0,0.33,0.33,0.33
+CMCSA,1983-07-27,0.0,0.34,0.33,0.33
+CMCSA,1983-07-28,0.33,0.33,0.33,0.33
+CMCSA,1983-07-29,0.0,0.33,0.32,0.32
+CMCSA,1983-08-01,0.0,0.33,0.32,0.32
+CMCSA,1983-08-02,0.0,0.33,0.32,0.32
+CMCSA,1983-08-03,0.0,0.33,0.33,0.33
+CMCSA,1983-08-04,0.0,0.33,0.33,0.33
+CMCSA,1983-08-05,0.0,0.34,0.33,0.33
+CMCSA,1983-08-08,0.0,0.34,0.33,0.33
+CMCSA,1983-08-09,0.0,0.34,0.33,0.33
+CMCSA,1983-08-10,0.0,0.33,0.33,0.33
+CMCSA,1983-08-11,0.0,0.33,0.33,0.33
+CMCSA,1983-08-12,0.0,0.33,0.33,0.33
+CMCSA,1983-08-15,0.0,0.33,0.33,0.33
+CMCSA,1983-08-16,0.0,0.33,0.33,0.33
+CMCSA,1983-08-17,0.0,0.33,0.32,0.32
+CMCSA,1983-08-18,0.0,0.32,0.31,0.31
+CMCSA,1983-08-19,0.0,0.31,0.31,0.31
+CMCSA,1983-08-22,0.0,0.31,0.31,0.31
+CMCSA,1983-08-23,0.0,0.31,0.31,0.31
+CMCSA,1983-08-24,0.0,0.33,0.31,0.32
+CMCSA,1983-08-25,0.0,0.34,0.33,0.34
+CMCSA,1983-08-26,0.0,0.34,0.34,0.34
+CMCSA,1983-08-29,0.0,0.34,0.34,0.34
+CMCSA,1983-08-30,0.0,0.34,0.34,0.34
+CMCSA,1983-08-31,0.0,0.34,0.34,0.34
+CMCSA,1983-09-01,0.0,0.34,0.33,0.33
+CMCSA,1983-09-02,0.0,0.33,0.32,0.33
+CMCSA,1983-09-06,0.0,0.33,0.33,0.33
+CMCSA,1983-09-07,0.0,0.34,0.33,0.33
+CMCSA,1983-09-08,0.0,0.34,0.33,0.33
+CMCSA,1983-09-09,0.0,0.34,0.33,0.33
+CMCSA,1983-09-12,0.0,0.34,0.33,0.34
+CMCSA,1983-09-13,0.0,0.33,0.33,0.33
+CMCSA,1983-09-14,0.0,0.33,0.33,0.33
+CMCSA,1983-09-15,0.0,0.33,0.32,0.33
+CMCSA,1983-09-16,0.0,0.33,0.32,0.32
+CMCSA,1983-09-19,0.0,0.33,0.31,0.32
+CMCSA,1983-09-20,0.0,0.32,0.31,0.31
+CMCSA,1983-09-21,0.0,0.32,0.3,0.31
+CMCSA,1983-09-22,0.0,0.31,0.31,0.31
+CMCSA,1983-09-23,0.0,0.32,0.31,0.32
+CMCSA,1983-09-26,0.0,0.32,0.31,0.32
+CMCSA,1983-09-27,0.0,0.32,0.31,0.31
+CMCSA,1983-09-28,0.0,0.32,0.31,0.31
+CMCSA,1983-09-29,0.0,0.33,0.31,0.32
+CMCSA,1983-09-30,0.0,0.33,0.32,0.32
+CMCSA,1983-10-03,0.0,0.33,0.32,0.32
+CMCSA,1983-10-04,0.0,0.33,0.32,0.32
+CMCSA,1983-10-05,0.0,0.32,0.31,0.31
+CMCSA,1983-10-06,0.0,0.32,0.31,0.31
+CMCSA,1983-10-07,0.0,0.32,0.31,0.32
+CMCSA,1983-10-10,0.0,0.32,0.32,0.32
+CMCSA,1983-10-11,0.0,0.32,0.31,0.31
+CMCSA,1983-10-12,0.0,0.32,0.31,0.32
+CMCSA,1983-10-13,0.0,0.31,0.31,0.31
+CMCSA,1983-10-14,0.0,0.32,0.31,0.31
+CMCSA,1983-10-17,0.0,0.32,0.31,0.31
+CMCSA,1983-10-18,0.0,0.31,0.31,0.31
+CMCSA,1983-10-19,0.0,0.31,0.31,0.31
+CMCSA,1983-10-20,0.0,0.31,0.31,0.31
+CMCSA,1983-10-21,0.0,0.33,0.31,0.33
+CMCSA,1983-10-24,0.0,0.32,0.31,0.31
+CMCSA,1983-10-25,0.0,0.33,0.31,0.31
+CMCSA,1983-10-26,0.0,0.33,0.31,0.32
+CMCSA,1983-10-27,0.0,0.32,0.31,0.31
+CMCSA,1983-10-28,0.0,0.32,0.31,0.31
+CMCSA,1983-10-31,0.0,0.32,0.29,0.3
+CMCSA,1983-11-01,0.0,0.3,0.29,0.3
+CMCSA,1983-11-02,0.0,0.3,0.29,0.29
+CMCSA,1983-11-03,0.0,0.3,0.28,0.28
+CMCSA,1983-11-04,0.0,0.28,0.26,0.27
+CMCSA,1983-11-07,0.0,0.27,0.26,0.26
+CMCSA,1983-11-08,0.0,0.26,0.25,0.26
+CMCSA,1983-11-09,0.0,0.26,0.25,0.26
+CMCSA,1983-11-10,0.0,0.28,0.26,0.28
+CMCSA,1983-11-11,0.0,0.29,0.27,0.29
+CMCSA,1983-11-14,0.0,0.29,0.28,0.29
+CMCSA,1983-11-15,0.0,0.29,0.28,0.28
+CMCSA,1983-11-16,0.0,0.3,0.28,0.29
+CMCSA,1983-11-17,0.0,0.3,0.29,0.3
+CMCSA,1983-11-18,0.0,0.3,0.29,0.3
+CMCSA,1983-11-21,0.0,0.3,0.29,0.3
+CMCSA,1983-11-22,0.0,0.31,0.3,0.3
+CMCSA,1983-11-23,0.0,0.31,0.3,0.31
+CMCSA,1983-11-25,0.0,0.32,0.31,0.31
+CMCSA,1983-11-28,0.0,0.32,0.31,0.32
+CMCSA,1983-11-29,0.0,0.31,0.31,0.31
+CMCSA,1983-11-30,0.0,0.31,0.31,0.31
+CMCSA,1983-12-01,0.0,0.31,0.31,0.31
+CMCSA,1983-12-02,0.0,0.32,0.31,0.32
+CMCSA,1983-12-05,0.0,0.33,0.32,0.32
+CMCSA,1983-12-06,0.0,0.32,0.32,0.32
+CMCSA,1983-12-07,0.0,0.32,0.32,0.32
+CMCSA,1983-12-08,0.0,0.32,0.32,0.32
+CMCSA,1983-12-09,0.0,0.33,0.32,0.32
+CMCSA,1983-12-12,0.0,0.33,0.32,0.33
+CMCSA,1983-12-13,0.0,0.33,0.32,0.33
+CMCSA,1983-12-14,0.0,0.33,0.33,0.33
+CMCSA,1983-12-15,0.0,0.33,0.32,0.33
+CMCSA,1983-12-16,0.0,0.33,0.33,0.33
+CMCSA,1983-12-19,0.0,0.34,0.33,0.34
+CMCSA,1983-12-20,0.0,0.34,0.33,0.33
+CMCSA,1983-12-21,0.0,0.33,0.33,0.33
+CMCSA,1983-12-22,0.0,0.34,0.33,0.33
+CMCSA,1983-12-23,0.0,0.34,0.33,0.34
+CMCSA,1983-12-27,0.0,0.34,0.33,0.34
+CMCSA,1983-12-28,0.0,0.35,0.34,0.35
+CMCSA,1983-12-29,0.0,0.35,0.34,0.35
+CMCSA,1983-12-30,0.0,0.35,0.34,0.34
+CMCSA,1984-01-03,0.0,0.35,0.33,0.33
+CMCSA,1984-01-04,0.0,0.34,0.33,0.34
+CMCSA,1984-01-05,0.0,0.35,0.34,0.35
+CMCSA,1984-01-06,0.0,0.35,0.34,0.34
+CMCSA,1984-01-09,0.0,0.35,0.34,0.34
+CMCSA,1984-01-10,0.0,0.35,0.34,0.34
+CMCSA,1984-01-11,0.0,0.34,0.33,0.34
+CMCSA,1984-01-12,0.0,0.34,0.34,0.34
+CMCSA,1984-01-13,0.0,0.34,0.33,0.33
+CMCSA,1984-01-16,0.0,0.34,0.33,0.33
+CMCSA,1984-01-17,0.0,0.33,0.33,0.33
+CMCSA,1984-01-18,0.0,0.33,0.33,0.33
+CMCSA,1984-01-19,0.0,0.34,0.33,0.33
+CMCSA,1984-01-20,0.0,0.33,0.32,0.32
+CMCSA,1984-01-23,0.0,0.32,0.31,0.31
+CMCSA,1984-01-24,0.0,0.31,0.3,0.3
+CMCSA,1984-01-25,0.0,0.3,0.3,0.3
+CMCSA,1984-01-26,0.0,0.3,0.3,0.3
+CMCSA,1984-01-27,0.0,0.3,0.3,0.3
+CMCSA,1984-01-30,0.0,0.3,0.3,0.3
+CMCSA,1984-01-31,0.0,0.3,0.29,0.29
+CMCSA,1984-02-01,0.0,0.3,0.29,0.29
+CMCSA,1984-02-02,0.0,0.29,0.29,0.29
+CMCSA,1984-02-03,0.0,0.3,0.29,0.29
+CMCSA,1984-02-06,0.0,0.29,0.28,0.28
+CMCSA,1984-02-07,0.0,0.29,0.28,0.29
+CMCSA,1984-02-08,0.0,0.29,0.28,0.28
+CMCSA,1984-02-09,0.0,0.29,0.28,0.28
+CMCSA,1984-02-10,0.0,0.29,0.27,0.28
+CMCSA,1984-02-13,0.0,0.28,0.28,0.28
+CMCSA,1984-02-14,0.0,0.29,0.28,0.29
+CMCSA,1984-02-15,0.0,0.29,0.28,0.28
+CMCSA,1984-02-16,0.0,0.28,0.27,0.27
+CMCSA,1984-02-17,0.0,0.28,0.27,0.27
+CMCSA,1984-02-21,0.0,0.28,0.27,0.27
+CMCSA,1984-02-22,0.0,0.28,0.27,0.28
+CMCSA,1984-02-23,0.0,0.28,0.27,0.28
+CMCSA,1984-02-24,0.0,0.28,0.28,0.28
+CMCSA,1984-02-27,0.0,0.29,0.28,0.29
+CMCSA,1984-02-28,0.0,0.3,0.29,0.29
+CMCSA,1984-02-29,0.0,0.29,0.29,0.29
+CMCSA,1984-03-01,0.0,0.3,0.29,0.3
+CMCSA,1984-03-02,0.0,0.3,0.3,0.3
+CMCSA,1984-03-05,0.0,0.3,0.29,0.29
+CMCSA,1984-03-06,0.0,0.29,0.29,0.29
+CMCSA,1984-03-07,0.0,0.29,0.28,0.28
+CMCSA,1984-03-08,0.0,0.28,0.27,0.28
+CMCSA,1984-03-09,0.0,0.28,0.26,0.26
+CMCSA,1984-03-12,0.0,0.27,0.26,0.26
+CMCSA,1984-03-13,0.0,0.26,0.26,0.26
+CMCSA,1984-03-14,0.0,0.26,0.25,0.25
+CMCSA,1984-03-15,0.0,0.26,0.25,0.26
+CMCSA,1984-03-16,0.0,0.27,0.26,0.27
+CMCSA,1984-03-19,0.0,0.27,0.26,0.27
+CMCSA,1984-03-20,0.0,0.27,0.27,0.27
+CMCSA,1984-03-21,0.0,0.28,0.27,0.28
+CMCSA,1984-03-22,0.0,0.28,0.27,0.27
+CMCSA,1984-03-23,0.0,0.28,0.27,0.27
+CMCSA,1984-03-26,0.0,0.27,0.26,0.27
+CMCSA,1984-03-27,0.0,0.27,0.26,0.26
+CMCSA,1984-03-28,0.0,0.27,0.26,0.27
+CMCSA,1984-03-29,0.0,0.28,0.27,0.27
+CMCSA,1984-03-30,0.0,0.28,0.27,0.27
+CMCSA,1984-04-02,0.0,0.27,0.27,0.27
+CMCSA,1984-04-03,0.0,0.27,0.27,0.27
+CMCSA,1984-04-04,0.0,0.27,0.27,0.27
+CMCSA,1984-04-05,0.0,0.27,0.27,0.27
+CMCSA,1984-04-06,0.0,0.27,0.27,0.27
+CMCSA,1984-04-09,0.0,0.27,0.27,0.27
+CMCSA,1984-04-10,0.0,0.27,0.27,0.27
+CMCSA,1984-04-11,0.0,0.28,0.27,0.27
+CMCSA,1984-04-12,0.0,0.27,0.27,0.27
+CMCSA,1984-04-13,0.0,0.28,0.27,0.27
+CMCSA,1984-04-16,0.0,0.27,0.27,0.27
+CMCSA,1984-04-17,0.0,0.28,0.27,0.28
+CMCSA,1984-04-18,0.0,0.28,0.27,0.28
+CMCSA,1984-04-19,0.0,0.28,0.27,0.28
+CMCSA,1984-04-23,0.0,0.28,0.27,0.27
+CMCSA,1984-04-24,0.0,0.28,0.27,0.28
+CMCSA,1984-04-25,0.0,0.28,0.27,0.27
+CMCSA,1984-04-26,0.0,0.29,0.28,0.29
+CMCSA,1984-04-27,0.0,0.3,0.29,0.3
+CMCSA,1984-04-30,0.0,0.3,0.29,0.3
+CMCSA,1984-05-01,0.0,0.3,0.3,0.3
+CMCSA,1984-05-02,0.0,0.3,0.29,0.3
+CMCSA,1984-05-03,0.0,0.3,0.3,0.3
+CMCSA,1984-05-04,0.0,0.3,0.3,0.3
+CMCSA,1984-05-07,0.0,0.31,0.3,0.31
+CMCSA,1984-05-08,0.0,0.31,0.31,0.31
+CMCSA,1984-05-09,0.0,0.31,0.3,0.3
+CMCSA,1984-05-10,0.0,0.31,0.3,0.3
+CMCSA,1984-05-11,0.0,0.3,0.3,0.3
+CMCSA,1984-05-14,0.0,0.31,0.3,0.3
+CMCSA,1984-05-15,0.0,0.31,0.3,0.31
+CMCSA,1984-05-16,0.0,0.31,0.3,0.3
+CMCSA,1984-05-17,0.0,0.3,0.3,0.3
+CMCSA,1984-05-18,0.0,0.3,0.3,0.3
+CMCSA,1984-05-21,0.0,0.3,0.3,0.3
+CMCSA,1984-05-22,0.0,0.3,0.29,0.3
+CMCSA,1984-05-23,0.0,0.3,0.29,0.3
+CMCSA,1984-05-24,0.0,0.3,0.29,0.29
+CMCSA,1984-05-25,0.0,0.29,0.28,0.28
+CMCSA,1984-05-29,0.0,0.29,0.26,0.27
+CMCSA,1984-05-30,0.0,0.28,0.26,0.28
+CMCSA,1984-05-31,0.0,0.29,0.27,0.28
+CMCSA,1984-06-01,0.0,0.29,0.28,0.29
+CMCSA,1984-06-04,0.0,0.29,0.28,0.28
+CMCSA,1984-06-05,0.0,0.3,0.29,0.29
+CMCSA,1984-06-06,0.0,0.29,0.29,0.29
+CMCSA,1984-06-07,0.0,0.3,0.29,0.3
+CMCSA,1984-06-08,0.0,0.3,0.29,0.29
+CMCSA,1984-06-11,0.0,0.3,0.29,0.29
+CMCSA,1984-06-12,0.0,0.3,0.29,0.3
+CMCSA,1984-06-13,0.0,0.3,0.29,0.29
+CMCSA,1984-06-14,0.0,0.3,0.29,0.3
+CMCSA,1984-06-15,0.0,0.3,0.29,0.29
+CMCSA,1984-06-18,0.0,0.3,0.29,0.3
+CMCSA,1984-06-19,0.0,0.31,0.3,0.31
+CMCSA,1984-06-20,0.0,0.32,0.31,0.32
+CMCSA,1984-06-21,0.0,0.32,0.31,0.32
+CMCSA,1984-06-22,0.0,0.32,0.32,0.32
+CMCSA,1984-06-25,0.0,0.33,0.32,0.32
+CMCSA,1984-06-26,0.0,0.33,0.32,0.33
+CMCSA,1984-06-27,0.0,0.33,0.32,0.33
+CMCSA,1984-06-28,0.0,0.33,0.33,0.33
+CMCSA,1984-06-29,0.0,0.34,0.33,0.33
+CMCSA,1984-07-02,0.0,0.35,0.34,0.35
+CMCSA,1984-07-03,0.0,0.36,0.35,0.35
+CMCSA,1984-07-05,0.0,0.36,0.35,0.35
+CMCSA,1984-07-06,0.0,0.36,0.34,0.35
+CMCSA,1984-07-09,0.0,0.35,0.35,0.35
+CMCSA,1984-07-10,0.0,0.35,0.34,0.34
+CMCSA,1984-07-11,0.0,0.35,0.34,0.34
+CMCSA,1984-07-12,0.0,0.34,0.33,0.33
+CMCSA,1984-07-13,0.0,0.34,0.33,0.33
+CMCSA,1984-07-16,0.0,0.34,0.33,0.34
+CMCSA,1984-07-17,0.0,0.34,0.34,0.34
+CMCSA,1984-07-18,0.0,0.35,0.34,0.35
+CMCSA,1984-07-19,0.0,0.35,0.34,0.34
+CMCSA,1984-07-20,0.0,0.35,0.34,0.34
+CMCSA,1984-07-23,0.0,0.35,0.34,0.35
+CMCSA,1984-07-24,0.0,0.35,0.34,0.35
+CMCSA,1984-07-25,0.0,0.35,0.34,0.34
+CMCSA,1984-07-26,0.0,0.35,0.34,0.34
+CMCSA,1984-07-27,0.0,0.34,0.34,0.34
+CMCSA,1984-07-30,0.0,0.35,0.34,0.34
+CMCSA,1984-07-31,0.0,0.35,0.34,0.34
+CMCSA,1984-08-01,0.0,0.35,0.34,0.34
+CMCSA,1984-08-02,0.0,0.35,0.34,0.35
+CMCSA,1984-08-03,0.0,0.35,0.35,0.35
+CMCSA,1984-08-06,0.0,0.36,0.35,0.36
+CMCSA,1984-08-07,0.0,0.36,0.35,0.35
+CMCSA,1984-08-08,0.0,0.36,0.35,0.35
+CMCSA,1984-08-09,0.0,0.35,0.35,0.35
+CMCSA,1984-08-10,0.0,0.37,0.35,0.36
+CMCSA,1984-08-13,0.0,0.36,0.34,0.35
+CMCSA,1984-08-14,0.0,0.35,0.34,0.35
+CMCSA,1984-08-15,0.0,0.35,0.34,0.35
+CMCSA,1984-08-16,0.0,0.36,0.34,0.35
+CMCSA,1984-08-17,0.0,0.37,0.35,0.37
+CMCSA,1984-08-20,0.0,0.37,0.37,0.37
+CMCSA,1984-08-21,0.0,0.37,0.36,0.37
+CMCSA,1984-08-22,0.0,0.38,0.37,0.38
+CMCSA,1984-08-23,0.0,0.4,0.38,0.39
+CMCSA,1984-08-24,0.0,0.4,0.38,0.39
+CMCSA,1984-08-27,0.0,0.39,0.38,0.38
+CMCSA,1984-08-28,0.0,0.38,0.38,0.38
+CMCSA,1984-08-29,0.0,0.39,0.38,0.38
+CMCSA,1984-08-30,0.0,0.38,0.38,0.38
+CMCSA,1984-08-31,0.0,0.38,0.38,0.38
+CMCSA,1984-09-04,0.0,0.38,0.38,0.38
+CMCSA,1984-09-05,0.0,0.38,0.37,0.37
+CMCSA,1984-09-06,0.0,0.38,0.37,0.38
+CMCSA,1984-09-07,0.0,0.4,0.38,0.4
+CMCSA,1984-09-10,0.0,0.4,0.39,0.39
+CMCSA,1984-09-11,0.0,0.4,0.39,0.4
+CMCSA,1984-09-12,0.0,0.4,0.39,0.4
+CMCSA,1984-09-13,0.0,0.4,0.4,0.4
+CMCSA,1984-09-14,0.0,0.4,0.4,0.4
+CMCSA,1984-09-17,0.0,0.41,0.4,0.41
+CMCSA,1984-09-18,0.0,0.41,0.4,0.41
+CMCSA,1984-09-19,0.0,0.42,0.41,0.42
+CMCSA,1984-09-20,0.0,0.42,0.42,0.42
+CMCSA,1984-09-21,0.0,0.43,0.41,0.42
+CMCSA,1984-09-24,0.0,0.41,0.4,0.4
+CMCSA,1984-09-25,0.0,0.41,0.4,0.4
+CMCSA,1984-09-26,0.0,0.4,0.39,0.39
+CMCSA,1984-09-27,0.0,0.4,0.39,0.39
+CMCSA,1984-09-28,0.0,0.4,0.39,0.39
+CMCSA,1984-10-01,0.0,0.4,0.37,0.38
+CMCSA,1984-10-02,0.0,0.39,0.38,0.39
+CMCSA,1984-10-03,0.0,0.4,0.38,0.4
+CMCSA,1984-10-04,0.0,0.4,0.39,0.39
+CMCSA,1984-10-05,0.0,0.4,0.39,0.39
+CMCSA,1984-10-08,0.0,0.4,0.39,0.39
+CMCSA,1984-10-09,0.0,0.4,0.39,0.39
+CMCSA,1984-10-10,0.0,0.4,0.39,0.4
+CMCSA,1984-10-11,0.0,0.4,0.39,0.4
+CMCSA,1984-10-12,0.0,0.4,0.39,0.4
+CMCSA,1984-10-15,0.0,0.41,0.39,0.39
+CMCSA,1984-10-16,0.0,0.4,0.39,0.39
+CMCSA,1984-10-17,0.0,0.4,0.39,0.4
+CMCSA,1984-10-18,0.0,0.4,0.39,0.4
+CMCSA,1984-10-19,0.0,0.4,0.4,0.4
+CMCSA,1984-10-22,0.0,0.4,0.4,0.4
+CMCSA,1984-10-23,0.0,0.4,0.4,0.4
+CMCSA,1984-10-24,0.0,0.4,0.4,0.4
+CMCSA,1984-10-25,0.0,0.4,0.4,0.4
+CMCSA,1984-10-26,0.0,0.4,0.4,0.4
+CMCSA,1984-10-29,0.0,0.4,0.4,0.4
+CMCSA,1984-10-30,0.0,0.4,0.39,0.4
+CMCSA,1984-10-31,0.0,0.4,0.39,0.39
+CMCSA,1984-11-01,0.0,0.41,0.4,0.41
+CMCSA,1984-11-02,0.0,0.41,0.4,0.4
+CMCSA,1984-11-05,0.0,0.41,0.4,0.41
+CMCSA,1984-11-06,0.0,0.42,0.41,0.42
+CMCSA,1984-11-07,0.0,0.42,0.41,0.41
+CMCSA,1984-11-08,0.0,0.41,0.4,0.4
+CMCSA,1984-11-09,0.0,0.41,0.4,0.41
+CMCSA,1984-11-12,0.0,0.42,0.41,0.41
+CMCSA,1984-11-13,0.0,0.42,0.41,0.41
+CMCSA,1984-11-14,0.0,0.41,0.41,0.41
+CMCSA,1984-11-15,0.0,0.42,0.41,0.42
+CMCSA,1984-11-16,0.0,0.42,0.41,0.41
+CMCSA,1984-11-19,0.0,0.41,0.41,0.41
+CMCSA,1984-11-20,0.0,0.41,0.41,0.41
+CMCSA,1984-11-21,0.0,0.42,0.41,0.42
+CMCSA,1984-11-23,0.0,0.43,0.42,0.43
+CMCSA,1984-11-26,0.0,0.43,0.42,0.43
+CMCSA,1984-11-27,0.0,0.43,0.42,0.42
+CMCSA,1984-11-28,0.0,0.43,0.42,0.43
+CMCSA,1984-11-29,0.0,0.44,0.43,0.43
+CMCSA,1984-11-30,0.0,0.44,0.43,0.44
+CMCSA,1984-12-03,0.0,0.44,0.43,0.43
+CMCSA,1984-12-04,0.0,0.44,0.43,0.43
+CMCSA,1984-12-05,0.0,0.44,0.43,0.44
+CMCSA,1984-12-06,0.0,0.44,0.43,0.44
+CMCSA,1984-12-07,0.0,0.45,0.44,0.45
+CMCSA,1984-12-10,0.0,0.45,0.44,0.44
+CMCSA,1984-12-11,0.0,0.44,0.44,0.44
+CMCSA,1984-12-12,0.0,0.44,0.44,0.44
+CMCSA,1984-12-13,0.0,0.44,0.44,0.44
+CMCSA,1984-12-14,0.0,0.44,0.44,0.44
+CMCSA,1984-12-17,0.0,0.44,0.43,0.43
+CMCSA,1984-12-18,0.0,0.44,0.43,0.44
+CMCSA,1984-12-19,0.0,0.44,0.44,0.44
+CMCSA,1984-12-20,0.0,0.45,0.44,0.45
+CMCSA,1984-12-21,0.0,0.45,0.44,0.44
+CMCSA,1984-12-24,0.0,0.44,0.44,0.44
+CMCSA,1984-12-26,0.0,0.44,0.44,0.44
+CMCSA,1984-12-27,0.0,0.44,0.44,0.44
+CMCSA,1984-12-28,0.0,0.44,0.44,0.44
+CMCSA,1984-12-31,0.0,0.44,0.44,0.44
+CMCSA,1985-01-02,0.0,0.44,0.44,0.44
+CMCSA,1985-01-03,0.0,0.44,0.44,0.44
+CMCSA,1985-01-04,0.0,0.44,0.44,0.44
+CMCSA,1985-01-07,0.0,0.44,0.44,0.44
+CMCSA,1985-01-08,0.0,0.45,0.44,0.44
+CMCSA,1985-01-09,0.0,0.45,0.44,0.44
+CMCSA,1985-01-10,0.0,0.45,0.44,0.45
+CMCSA,1985-01-11,0.0,0.45,0.44,0.45
+CMCSA,1985-01-14,0.0,0.45,0.44,0.45
+CMCSA,1985-01-15,0.0,0.46,0.44,0.45
+CMCSA,1985-01-16,0.0,0.47,0.46,0.47
+CMCSA,1985-01-17,0.0,0.49,0.47,0.49
+CMCSA,1985-01-18,0.0,0.49,0.48,0.48
+CMCSA,1985-01-21,0.0,0.5,0.49,0.49
+CMCSA,1985-01-22,0.0,0.5,0.49,0.49
+CMCSA,1985-01-23,0.0,0.52,0.49,0.51
+CMCSA,1985-01-24,0.0,0.52,0.51,0.51
+CMCSA,1985-01-25,0.0,0.52,0.51,0.51
+CMCSA,1985-01-28,0.0,0.52,0.51,0.52
+CMCSA,1985-01-29,0.0,0.52,0.51,0.51
+CMCSA,1985-01-30,0.0,0.52,0.51,0.52
+CMCSA,1985-01-31,0.0,0.52,0.52,0.52
+CMCSA,1985-02-01,0.0,0.52,0.52,0.52
+CMCSA,1985-02-04,0.0,0.52,0.51,0.52
+CMCSA,1985-02-05,0.0,0.52,0.51,0.52
+CMCSA,1985-02-06,0.0,0.52,0.51,0.52
+CMCSA,1985-02-07,0.0,0.52,0.51,0.52
+CMCSA,1985-02-08,0.0,0.52,0.52,0.52
+CMCSA,1985-02-11,0.0,0.52,0.52,0.52
+CMCSA,1985-02-12,0.0,0.52,0.52,0.52
+CMCSA,1985-02-13,0.0,0.53,0.52,0.53
+CMCSA,1985-02-14,0.0,0.55,0.53,0.55
+CMCSA,1985-02-15,0.0,0.58,0.55,0.58
+CMCSA,1985-02-19,0.0,0.59,0.58,0.58
+CMCSA,1985-02-20,0.0,0.58,0.57,0.58
+CMCSA,1985-02-21,0.0,0.58,0.57,0.58
+CMCSA,1985-02-22,0.0,0.59,0.56,0.57
+CMCSA,1985-02-25,0.0,0.56,0.54,0.54
+CMCSA,1985-02-26,0.0,0.55,0.54,0.54
+CMCSA,1985-02-27,0.0,0.54,0.52,0.53
+CMCSA,1985-02-28,0.0,0.53,0.52,0.52
+CMCSA,1985-03-01,0.0,0.53,0.52,0.53
+CMCSA,1985-03-04,0.0,0.54,0.53,0.54
+CMCSA,1985-03-05,0.0,0.54,0.54,0.54
+CMCSA,1985-03-06,0.0,0.55,0.54,0.55
+CMCSA,1985-03-07,0.0,0.56,0.55,0.55
+CMCSA,1985-03-08,0.0,0.55,0.54,0.55
+CMCSA,1985-03-11,0.0,0.55,0.54,0.55
+CMCSA,1985-03-12,0.0,0.55,0.53,0.54
+CMCSA,1985-03-13,0.0,0.54,0.53,0.54
+CMCSA,1985-03-14,0.0,0.53,0.53,0.53
+CMCSA,1985-03-15,0.0,0.53,0.53,0.53
+CMCSA,1985-03-18,0.0,0.53,0.53,0.53
+CMCSA,1985-03-19,0.0,0.55,0.53,0.55
+CMCSA,1985-03-20,0.0,0.56,0.55,0.56
+CMCSA,1985-03-21,0.0,0.56,0.55,0.56
+CMCSA,1985-03-22,0.0,0.57,0.56,0.57
+CMCSA,1985-03-25,0.0,0.57,0.57,0.57
+CMCSA,1985-03-26,0.0,0.57,0.55,0.55
+CMCSA,1985-03-27,0.0,0.57,0.57,0.57
+CMCSA,1985-03-28,0.0,0.57,0.57,0.57
+CMCSA,1985-03-29,0.0,0.57,0.55,0.56
+CMCSA,1985-04-01,0.0,0.56,0.55,0.56
+CMCSA,1985-04-02,0.0,0.56,0.56,0.56
+CMCSA,1985-04-03,0.0,0.56,0.55,0.55
+CMCSA,1985-04-04,0.0,0.56,0.55,0.55
+CMCSA,1985-04-08,0.0,0.56,0.55,0.56
+CMCSA,1985-04-09,0.0,0.56,0.55,0.56
+CMCSA,1985-04-10,0.0,0.57,0.55,0.57
+CMCSA,1985-04-11,0.0,0.58,0.57,0.58
+CMCSA,1985-04-12,0.0,0.59,0.58,0.59
+CMCSA,1985-04-15,0.0,0.59,0.59,0.59
+CMCSA,1985-04-16,0.0,0.6,0.59,0.6
+CMCSA,1985-04-17,0.0,0.6,0.59,0.6
+CMCSA,1985-04-18,0.0,0.6,0.59,0.59
+CMCSA,1985-04-19,0.0,0.6,0.59,0.59
+CMCSA,1985-04-22,0.0,0.59,0.58,0.58
+CMCSA,1985-04-23,0.0,0.59,0.58,0.58
+CMCSA,1985-04-24,0.0,0.59,0.58,0.59
+CMCSA,1985-04-25,0.0,0.59,0.58,0.58
+CMCSA,1985-04-26,0.0,0.59,0.58,0.59
+CMCSA,1985-04-29,0.0,0.59,0.58,0.58
+CMCSA,1985-04-30,0.0,0.59,0.58,0.59
+CMCSA,1985-05-01,0.0,0.59,0.58,0.58
+CMCSA,1985-05-02,0.0,0.59,0.58,0.59
+CMCSA,1985-05-03,0.0,0.59,0.58,0.59
+CMCSA,1985-05-06,0.0,0.59,0.58,0.58
+CMCSA,1985-05-07,0.0,0.59,0.58,0.59
+CMCSA,1985-05-08,0.0,0.59,0.58,0.58
+CMCSA,1985-05-09,0.0,0.59,0.58,0.59
+CMCSA,1985-05-10,0.0,0.6,0.59,0.6
+CMCSA,1985-05-13,0.0,0.6,0.59,0.59
+CMCSA,1985-05-14,0.0,0.6,0.59,0.59
+CMCSA,1985-05-15,0.0,0.61,0.59,0.6
+CMCSA,1985-05-16,0.0,0.61,0.6,0.6
+CMCSA,1985-05-17,0.0,0.61,0.6,0.61
+CMCSA,1985-05-20,0.0,0.63,0.61,0.62
+CMCSA,1985-05-21,0.0,0.63,0.63,0.63
+CMCSA,1985-05-22,0.0,0.63,0.62,0.63
+CMCSA,1985-05-23,0.0,0.63,0.62,0.62
+CMCSA,1985-05-24,0.0,0.63,0.62,0.62
+CMCSA,1985-05-28,0.0,0.63,0.62,0.63
+CMCSA,1985-05-29,0.0,0.63,0.62,0.63
+CMCSA,1985-05-30,0.0,0.63,0.62,0.63
+CMCSA,1985-05-31,0.0,0.64,0.63,0.64
+CMCSA,1985-06-03,0.0,0.65,0.64,0.64
+CMCSA,1985-06-04,0.0,0.65,0.64,0.65
+CMCSA,1985-06-05,0.0,0.66,0.65,0.66
+CMCSA,1985-06-06,0.0,0.67,0.65,0.67
+CMCSA,1985-06-07,0.0,0.68,0.67,0.67
+CMCSA,1985-06-10,0.0,0.68,0.67,0.67
+CMCSA,1985-06-11,0.0,0.67,0.65,0.65
+CMCSA,1985-06-12,0.0,0.66,0.65,0.66
+CMCSA,1985-06-13,0.0,0.66,0.65,0.65
+CMCSA,1985-06-14,0.0,0.66,0.65,0.66
+CMCSA,1985-06-17,0.0,0.66,0.65,0.66
+CMCSA,1985-06-18,0.0,0.66,0.65,0.65
+CMCSA,1985-06-19,0.0,0.66,0.65,0.65
+CMCSA,1985-06-20,0.0,0.66,0.65,0.66
+CMCSA,1985-06-21,0.0,0.66,0.65,0.66
+CMCSA,1985-06-24,0.0,0.66,0.65,0.66
+CMCSA,1985-06-25,0.0,0.66,0.65,0.66
+CMCSA,1985-06-26,0.0,0.66,0.66,0.66
+CMCSA,1985-06-27,0.0,0.66,0.66,0.66
+CMCSA,1985-06-28,0.0,0.69,0.66,0.67
+CMCSA,1985-07-01,0.0,0.68,0.67,0.68
+CMCSA,1985-07-02,0.0,0.69,0.67,0.68
+CMCSA,1985-07-03,0.0,0.69,0.68,0.68
+CMCSA,1985-07-05,0.0,0.68,0.67,0.68
+CMCSA,1985-07-08,0.0,0.68,0.67,0.68
+CMCSA,1985-07-09,0.0,0.68,0.67,0.67
+CMCSA,1985-07-10,0.0,0.68,0.67,0.68
+CMCSA,1985-07-11,0.0,0.68,0.67,0.67
+CMCSA,1985-07-12,0.0,0.68,0.67,0.68
+CMCSA,1985-07-15,0.0,0.68,0.67,0.67
+CMCSA,1985-07-16,0.0,0.68,0.67,0.68
+CMCSA,1985-07-17,0.0,0.68,0.67,0.68
+CMCSA,1985-07-18,0.0,0.68,0.66,0.66
+CMCSA,1985-07-19,0.0,0.67,0.66,0.66
+CMCSA,1985-07-22,0.0,0.67,0.63,0.64
+CMCSA,1985-07-23,0.0,0.64,0.63,0.63
+CMCSA,1985-07-24,0.0,0.63,0.59,0.6
+CMCSA,1985-07-25,0.0,0.63,0.6,0.63
+CMCSA,1985-07-26,0.0,0.67,0.62,0.66
+CMCSA,1985-07-29,0.0,0.66,0.65,0.66
+CMCSA,1985-07-30,0.0,0.66,0.65,0.65
+CMCSA,1985-07-31,0.0,0.66,0.65,0.65
+CMCSA,1985-08-01,0.0,0.65,0.64,0.64
+CMCSA,1985-08-02,0.0,0.65,0.64,0.64
+CMCSA,1985-08-05,0.0,0.65,0.64,0.64
+CMCSA,1985-08-06,0.0,0.65,0.63,0.63
+CMCSA,1985-08-07,0.0,0.63,0.61,0.62
+CMCSA,1985-08-08,0.0,0.62,0.6,0.61
+CMCSA,1985-08-09,0.0,0.62,0.61,0.62
+CMCSA,1985-08-12,0.0,0.62,0.61,0.61
+CMCSA,1985-08-13,0.0,0.62,0.58,0.59
+CMCSA,1985-08-14,0.0,0.59,0.58,0.59
+CMCSA,1985-08-15,0.0,0.59,0.58,0.58
+CMCSA,1985-08-16,0.0,0.59,0.58,0.58
+CMCSA,1985-08-19,0.0,0.59,0.56,0.57
+CMCSA,1985-08-20,0.0,0.6,0.56,0.59
+CMCSA,1985-08-21,0.0,0.6,0.58,0.59
+CMCSA,1985-08-22,0.0,0.59,0.57,0.57
+CMCSA,1985-08-23,0.0,0.59,0.57,0.58
+CMCSA,1985-08-26,0.0,0.6,0.58,0.6
+CMCSA,1985-08-27,0.0,0.62,0.59,0.61
+CMCSA,1985-08-28,0.0,0.64,0.61,0.63
+CMCSA,1985-08-29,0.0,0.65,0.64,0.64
+CMCSA,1985-08-30,0.0,0.65,0.64,0.64
+CMCSA,1985-09-03,0.0,0.66,0.64,0.65
+CMCSA,1985-09-04,0.0,0.67,0.65,0.67
+CMCSA,1985-09-05,0.0,0.67,0.66,0.66
+CMCSA,1985-09-06,0.0,0.67,0.66,0.67
+CMCSA,1985-09-09,0.0,0.67,0.66,0.66
+CMCSA,1985-09-10,0.0,0.67,0.66,0.66
+CMCSA,1985-09-11,0.0,0.67,0.65,0.65
+CMCSA,1985-09-12,0.0,0.66,0.65,0.66
+CMCSA,1985-09-13,0.0,0.66,0.64,0.65
+CMCSA,1985-09-16,0.0,0.65,0.64,0.65
+CMCSA,1985-09-17,0.0,0.65,0.62,0.62
+CMCSA,1985-09-18,0.0,0.62,0.61,0.62
+CMCSA,1985-09-19,0.0,0.63,0.61,0.63
+CMCSA,1985-09-20,0.0,0.64,0.63,0.63
+CMCSA,1985-09-23,0.0,0.64,0.63,0.64
+CMCSA,1985-09-24,0.0,0.65,0.63,0.64
+CMCSA,1985-09-25,0.0,0.64,0.63,0.63
+CMCSA,1985-09-26,0.0,0.63,0.62,0.63
+CMCSA,1985-09-30,0.0,0.63,0.62,0.62
+CMCSA,1985-10-01,0.0,0.63,0.62,0.63
+CMCSA,1985-10-02,0.0,0.63,0.61,0.62
+CMCSA,1985-10-03,0.0,0.63,0.62,0.63
+CMCSA,1985-10-04,0.0,0.63,0.62,0.63
+CMCSA,1985-10-07,0.0,0.63,0.62,0.63
+CMCSA,1985-10-08,0.0,0.63,0.62,0.63
+CMCSA,1985-10-09,0.0,0.63,0.62,0.63
+CMCSA,1985-10-10,0.0,0.64,0.62,0.63
+CMCSA,1985-10-11,0.0,0.65,0.63,0.65
+CMCSA,1985-10-14,0.0,0.66,0.65,0.66
+CMCSA,1985-10-15,0.0,0.66,0.65,0.66
+CMCSA,1985-10-16,0.0,0.66,0.65,0.66
+CMCSA,1985-10-17,0.0,0.66,0.65,0.66
+CMCSA,1985-10-18,0.0,0.66,0.65,0.65
+CMCSA,1985-10-21,0.0,0.66,0.65,0.65
+CMCSA,1985-10-22,0.0,0.66,0.64,0.64
+CMCSA,1985-10-23,0.0,0.64,0.63,0.64
+CMCSA,1985-10-24,0.0,0.64,0.63,0.63
+CMCSA,1985-10-25,0.0,0.64,0.63,0.63
+CMCSA,1985-10-28,0.0,0.63,0.63,0.63
+CMCSA,1985-10-29,0.0,0.65,0.63,0.65
+CMCSA,1985-10-30,0.0,0.66,0.64,0.66
+CMCSA,1985-10-31,0.0,0.66,0.64,0.64
+CMCSA,1985-11-01,0.0,0.65,0.64,0.65
+CMCSA,1985-11-04,0.0,0.65,0.64,0.65
+CMCSA,1985-11-05,0.0,0.65,0.64,0.65
+CMCSA,1985-11-06,0.0,0.65,0.64,0.64
+CMCSA,1985-11-07,0.0,0.65,0.64,0.65
+CMCSA,1985-11-08,0.0,0.65,0.64,0.65
+CMCSA,1985-11-11,0.0,0.65,0.64,0.65
+CMCSA,1985-11-12,0.0,0.66,0.64,0.66
+CMCSA,1985-11-13,0.0,0.66,0.65,0.65
+CMCSA,1985-11-14,0.0,0.66,0.65,0.66
+CMCSA,1985-11-15,0.0,0.66,0.65,0.65
+CMCSA,1985-11-18,0.0,0.65,0.65,0.65
+CMCSA,1985-11-19,0.0,0.65,0.64,0.64
+CMCSA,1985-11-20,0.0,0.65,0.64,0.65
+CMCSA,1985-11-21,0.0,0.65,0.65,0.65
+CMCSA,1985-11-22,0.0,0.66,0.65,0.65
+CMCSA,1985-11-25,0.0,0.66,0.65,0.65
+CMCSA,1985-11-26,0.0,0.65,0.65,0.65
+CMCSA,1985-11-27,0.0,0.66,0.65,0.66
+CMCSA,1985-11-29,0.0,0.68,0.66,0.68
+CMCSA,1985-12-02,0.0,0.69,0.67,0.68
+CMCSA,1985-12-03,0.0,0.68,0.67,0.67
+CMCSA,1985-12-04,0.0,0.69,0.67,0.69
+CMCSA,1985-12-05,0.0,0.72,0.69,0.7
+CMCSA,1985-12-06,0.0,0.7,0.68,0.68
+CMCSA,1985-12-09,0.0,0.7,0.68,0.69
+CMCSA,1985-12-10,0.0,0.71,0.69,0.71
+CMCSA,1985-12-11,0.0,0.74,0.7,0.73
+CMCSA,1985-12-12,0.0,0.77,0.73,0.77
+CMCSA,1985-12-13,0.0,0.81,0.77,0.81
+CMCSA,1985-12-16,0.0,0.82,0.81,0.81
+CMCSA,1985-12-17,0.0,0.81,0.73,0.8
+CMCSA,1985-12-18,0.0,0.81,0.79,0.79
+CMCSA,1985-12-19,0.0,0.79,0.75,0.77
+CMCSA,1985-12-20,0.0,0.76,0.74,0.74
+CMCSA,1985-12-23,0.0,0.74,0.72,0.73
+CMCSA,1985-12-24,0.0,0.72,0.72,0.72
+CMCSA,1985-12-26,0.0,0.74,0.72,0.74
+CMCSA,1985-12-27,0.0,0.74,0.74,0.74
+CMCSA,1985-12-30,0.0,0.74,0.72,0.74
+CMCSA,1985-12-31,0.0,0.74,0.73,0.74
+CMCSA,1986-01-02,0.0,0.73,0.72,0.72
+CMCSA,1986-01-03,0.0,0.73,0.72,0.73
+CMCSA,1986-01-06,0.0,0.73,0.71,0.72
+CMCSA,1986-01-07,0.0,0.73,0.72,0.73
+CMCSA,1986-01-08,0.0,0.74,0.72,0.73
+CMCSA,1986-01-09,0.0,0.73,0.72,0.73
+CMCSA,1986-01-10,0.0,0.74,0.73,0.74
+CMCSA,1986-01-13,0.0,0.74,0.74,0.74
+CMCSA,1986-01-14,0.0,0.76,0.74,0.76
+CMCSA,1986-01-15,0.0,0.79,0.76,0.77
+CMCSA,1986-01-16,0.0,0.77,0.75,0.76
+CMCSA,1986-01-17,0.0,0.76,0.75,0.75
+CMCSA,1986-01-20,0.0,0.75,0.73,0.75
+CMCSA,1986-01-21,0.0,0.75,0.73,0.73
+CMCSA,1986-01-22,0.0,0.74,0.72,0.73
+CMCSA,1986-01-23,0.0,0.73,0.72,0.73
+CMCSA,1986-01-24,0.0,0.74,0.73,0.74
+CMCSA,1986-01-27,0.0,0.75,0.74,0.74
+CMCSA,1986-01-28,0.0,0.74,0.74,0.74
+CMCSA,1986-01-29,0.0,0.75,0.74,0.74
+CMCSA,1986-01-30,0.0,0.74,0.74,0.74
+CMCSA,1986-01-31,0.0,0.76,0.74,0.76
+CMCSA,1986-02-03,0.0,0.77,0.76,0.77
+CMCSA,1986-02-04,0.0,0.77,0.75,0.75
+CMCSA,1986-02-05,0.0,0.75,0.74,0.74
+CMCSA,1986-02-06,0.0,0.75,0.74,0.75
+CMCSA,1986-02-07,0.0,0.75,0.74,0.74
+CMCSA,1986-02-10,0.0,0.76,0.74,0.74
+CMCSA,1986-02-11,0.0,0.76,0.74,0.76
+CMCSA,1986-02-12,0.0,0.78,0.76,0.77
+CMCSA,1986-02-13,0.0,0.77,0.76,0.77
+CMCSA,1986-02-14,0.0,0.78,0.77,0.77
+CMCSA,1986-02-18,0.0,0.78,0.77,0.78
+CMCSA,1986-02-19,0.0,0.79,0.78,0.79
+CMCSA,1986-02-20,0.0,0.83,0.78,0.82
+CMCSA,1986-02-21,0.0,0.88,0.83,0.85
+CMCSA,1986-02-24,0.0,0.86,0.83,0.84
+CMCSA,1986-02-25,0.0,0.84,0.83,0.83
+CMCSA,1986-02-26,0.0,0.86,0.83,0.85
+CMCSA,1986-02-27,0.0,0.88,0.83,0.84
+CMCSA,1986-02-28,0.0,0.84,0.81,0.82
+CMCSA,1986-03-03,0.0,0.83,0.82,0.83
+CMCSA,1986-03-04,0.0,0.85,0.83,0.84
+CMCSA,1986-03-05,0.0,0.84,0.83,0.84
+CMCSA,1986-03-06,0.0,0.84,0.84,0.84
+CMCSA,1986-03-07,0.0,0.84,0.84,0.84
+CMCSA,1986-03-10,0.0,0.85,0.83,0.85
+CMCSA,1986-03-11,0.0,0.87,0.85,0.86
+CMCSA,1986-03-12,0.0,0.88,0.86,0.88
+CMCSA,1986-03-13,0.0,0.88,0.88,0.88
+CMCSA,1986-03-14,0.0,0.88,0.87,0.87
+CMCSA,1986-03-17,0.0,0.88,0.85,0.85
+CMCSA,1986-03-18,0.0,0.85,0.83,0.84
+CMCSA,1986-03-19,0.0,0.84,0.82,0.83
+CMCSA,1986-03-20,0.0,0.84,0.82,0.82
+CMCSA,1986-03-21,0.0,0.82,0.81,0.81
+CMCSA,1986-03-24,0.0,0.82,0.81,0.81
+CMCSA,1986-03-25,0.0,0.85,0.81,0.84
+CMCSA,1986-03-26,0.0,0.86,0.84,0.86
+CMCSA,1986-03-27,0.0,0.86,0.85,0.86
+CMCSA,1986-03-31,0.0,0.86,0.84,0.85
+CMCSA,1986-04-01,0.0,0.85,0.84,0.84
+CMCSA,1986-04-02,0.0,0.85,0.84,0.84
+CMCSA,1986-04-03,0.0,0.85,0.84,0.84
+CMCSA,1986-04-04,0.0,0.85,0.84,0.84
+CMCSA,1986-04-07,0.0,0.84,0.82,0.83
+CMCSA,1986-04-08,0.0,0.85,0.83,0.84
+CMCSA,1986-04-09,0.0,0.86,0.84,0.86
+CMCSA,1986-04-10,0.0,0.86,0.85,0.85
+CMCSA,1986-04-11,0.0,0.86,0.85,0.86
+CMCSA,1986-04-14,0.0,0.86,0.85,0.86
+CMCSA,1986-04-15,0.0,0.87,0.86,0.86
+CMCSA,1986-04-16,0.0,0.87,0.86,0.86
+CMCSA,1986-04-17,0.0,0.87,0.86,0.86
+CMCSA,1986-04-18,0.0,0.87,0.86,0.86
+CMCSA,1986-04-21,0.0,0.87,0.86,0.87
+CMCSA,1986-04-22,0.0,0.87,0.86,0.86
+CMCSA,1986-04-23,0.0,0.87,0.86,0.87
+CMCSA,1986-04-24,0.0,0.87,0.86,0.87
+CMCSA,1986-04-25,0.0,0.87,0.86,0.86
+CMCSA,1986-04-28,0.0,0.86,0.85,0.85
+CMCSA,1986-04-29,0.0,0.86,0.85,0.86
+CMCSA,1986-04-30,0.0,0.85,0.84,0.85
+CMCSA,1986-05-01,0.0,0.85,0.83,0.85
+CMCSA,1986-05-02,0.0,0.85,0.84,0.85
+CMCSA,1986-05-05,0.0,0.85,0.84,0.85
+CMCSA,1986-05-06,0.0,0.85,0.84,0.85
+CMCSA,1986-05-07,0.0,0.85,0.83,0.84
+CMCSA,1986-05-08,0.0,0.84,0.84,0.84
+CMCSA,1986-05-09,0.0,0.84,0.83,0.83
+CMCSA,1986-05-12,0.0,0.84,0.81,0.81
+CMCSA,1986-05-13,0.0,0.82,0.81,0.82
+CMCSA,1986-05-14,0.0,0.84,0.82,0.83
+CMCSA,1986-05-15,0.0,0.84,0.83,0.84
+CMCSA,1986-05-16,0.0,0.85,0.84,0.84
+CMCSA,1986-05-19,0.0,0.85,0.84,0.84
+CMCSA,1986-05-20,0.0,0.84,0.84,0.84
+CMCSA,1986-05-21,0.0,0.84,0.84,0.84
+CMCSA,1986-05-22,0.0,0.84,0.84,0.84
+CMCSA,1986-05-23,0.0,0.85,0.84,0.85
+CMCSA,1986-05-27,0.0,0.85,0.81,0.83
+CMCSA,1986-05-28,0.0,0.85,0.83,0.84
+CMCSA,1986-05-29,0.0,0.85,0.84,0.85
+CMCSA,1986-05-30,0.0,0.87,0.85,0.87
+CMCSA,1986-06-02,0.0,0.88,0.86,0.86
+CMCSA,1986-06-03,0.0,0.87,0.86,0.86
+CMCSA,1986-06-04,0.0,0.88,0.86,0.87
+CMCSA,1986-06-05,0.0,0.92,0.87,0.91
+CMCSA,1986-06-06,0.0,0.98,0.92,0.95
+CMCSA,1986-06-09,0.0,0.95,0.91,0.91
+CMCSA,1986-06-10,0.0,0.91,0.89,0.9
+CMCSA,1986-06-11,0.0,0.9,0.88,0.9
+CMCSA,1986-06-12,0.0,0.94,0.9,0.93
+CMCSA,1986-06-13,0.0,0.96,0.93,0.95
+CMCSA,1986-06-16,0.0,0.95,0.92,0.93
+CMCSA,1986-06-17,0.0,0.94,0.92,0.93
+CMCSA,1986-06-18,0.0,0.93,0.91,0.92
+CMCSA,1986-06-19,0.0,0.94,0.92,0.93
+CMCSA,1986-06-20,0.0,0.94,0.91,0.92
+CMCSA,1986-06-23,0.0,0.92,0.91,0.91
+CMCSA,1986-06-24,0.0,0.91,0.91,0.91
+CMCSA,1986-06-25,0.0,0.91,0.88,0.88
+CMCSA,1986-06-26,0.0,0.89,0.88,0.89
+CMCSA,1986-06-27,0.0,0.89,0.88,0.89
+CMCSA,1986-06-30,0.0,0.93,0.89,0.92
+CMCSA,1986-07-01,0.0,0.95,0.92,0.95
+CMCSA,1986-07-02,0.0,0.98,0.95,0.97
+CMCSA,1986-07-03,0.0,1.0,0.97,0.99
+CMCSA,1986-07-07,0.0,1.0,0.96,0.96
+CMCSA,1986-07-08,0.0,0.95,0.91,0.92
+CMCSA,1986-07-09,0.0,0.92,0.91,0.92
+CMCSA,1986-07-10,0.0,0.93,0.91,0.92
+CMCSA,1986-07-11,0.0,0.92,0.91,0.91
+CMCSA,1986-07-14,0.0,0.91,0.86,0.86
+CMCSA,1986-07-15,0.0,0.86,0.84,0.84
+CMCSA,1986-07-16,0.0,0.9,0.84,0.88
+CMCSA,1986-07-17,0.0,0.88,0.88,0.88
+CMCSA,1986-07-18,0.0,0.89,0.88,0.88
+CMCSA,1986-07-21,0.0,0.88,0.86,0.87
+CMCSA,1986-07-22,0.0,0.88,0.86,0.86
+CMCSA,1986-07-23,0.0,0.87,0.86,0.86
+CMCSA,1986-07-24,0.0,0.86,0.84,0.84
+CMCSA,1986-07-25,0.0,0.85,0.84,0.84
+CMCSA,1986-07-28,0.0,0.84,0.83,0.83
+CMCSA,1986-07-29,0.0,0.83,0.81,0.82
+CMCSA,1986-07-30,0.0,0.82,0.81,0.81
+CMCSA,1986-07-31,0.0,0.83,0.81,0.83
+CMCSA,1986-08-01,0.0,0.84,0.83,0.84
+CMCSA,1986-08-04,0.0,0.84,0.81,0.82
+CMCSA,1986-08-05,0.0,0.83,0.82,0.82
+CMCSA,1986-08-06,0.0,0.83,0.81,0.82
+CMCSA,1986-08-07,0.0,0.83,0.82,0.82
+CMCSA,1986-08-08,0.0,0.84,0.82,0.83
+CMCSA,1986-08-11,0.0,0.84,0.83,0.84
+CMCSA,1986-08-12,0.0,0.87,0.83,0.86
+CMCSA,1986-08-13,0.0,0.91,0.86,0.9
+CMCSA,1986-08-14,0.0,0.9,0.87,0.88
+CMCSA,1986-08-15,0.0,0.9,0.88,0.89
+CMCSA,1986-08-18,0.0,0.89,0.87,0.87
+CMCSA,1986-08-19,0.0,0.88,0.86,0.86
+CMCSA,1986-08-20,0.0,0.87,0.86,0.86
+CMCSA,1986-08-21,0.0,0.88,0.84,0.85
+CMCSA,1986-08-22,0.0,0.85,0.84,0.85
+CMCSA,1986-08-25,0.0,0.85,0.83,0.84
+CMCSA,1986-08-26,0.0,0.86,0.83,0.86
+CMCSA,1986-08-27,0.0,0.88,0.86,0.88
+CMCSA,1986-08-28,0.0,0.88,0.88,0.88
+CMCSA,1986-08-29,0.0,0.88,0.88,0.88
+CMCSA,1986-09-02,0.0,0.88,0.87,0.87
+CMCSA,1986-09-03,0.0,0.87,0.86,0.86
+CMCSA,1986-09-04,0.0,0.92,0.86,0.9
+CMCSA,1986-09-05,0.0,0.93,0.9,0.9
+CMCSA,1986-09-08,0.0,0.9,0.84,0.85
+CMCSA,1986-09-09,0.0,0.86,0.82,0.83
+CMCSA,1986-09-10,0.0,0.85,0.83,0.85
+CMCSA,1986-09-11,0.0,0.85,0.79,0.8
+CMCSA,1986-09-12,0.0,0.8,0.77,0.77
+CMCSA,1986-09-15,0.0,0.79,0.77,0.78
+CMCSA,1986-09-16,0.0,0.78,0.77,0.78
+CMCSA,1986-09-17,0.0,0.8,0.78,0.79
+CMCSA,1986-09-18,0.0,0.79,0.78,0.78
+CMCSA,1986-09-19,0.0,0.79,0.77,0.79
+CMCSA,1986-09-22,0.0,0.8,0.79,0.8
+CMCSA,1986-09-23,0.0,0.8,0.79,0.8
+CMCSA,1986-09-24,0.0,0.84,0.8,0.83
+CMCSA,1986-09-25,0.0,0.84,0.82,0.83
+CMCSA,1986-09-26,0.0,0.83,0.82,0.83
+CMCSA,1986-09-29,0.0,0.83,0.81,0.82
+CMCSA,1986-09-30,0.0,0.84,0.82,0.84
+CMCSA,1986-10-01,0.0,0.86,0.84,0.85
+CMCSA,1986-10-02,0.0,0.86,0.85,0.85
+CMCSA,1986-10-03,0.0,0.84,0.84,0.84
+CMCSA,1986-10-06,0.0,0.84,0.84,0.84
+CMCSA,1986-10-07,0.0,0.84,0.84,0.84
+CMCSA,1986-10-08,0.0,0.84,0.84,0.84
+CMCSA,1986-10-09,0.0,0.84,0.82,0.83
+CMCSA,1986-10-10,0.0,0.84,0.83,0.83
+CMCSA,1986-10-13,0.0,0.84,0.83,0.83
+CMCSA,1986-10-14,0.0,0.84,0.82,0.82
+CMCSA,1986-10-15,0.0,0.84,0.82,0.83
+CMCSA,1986-10-16,0.0,0.88,0.84,0.88
+CMCSA,1986-10-17,0.0,0.88,0.86,0.86
+CMCSA,1986-10-20,0.0,0.86,0.84,0.84
+CMCSA,1986-10-21,0.0,0.86,0.85,0.85
+CMCSA,1986-10-22,0.0,0.86,0.85,0.86
+CMCSA,1986-10-23,0.0,0.87,0.86,0.87
+CMCSA,1986-10-24,0.0,0.88,0.86,0.86
+CMCSA,1986-10-27,0.0,0.87,0.86,0.86
+CMCSA,1986-10-28,0.0,0.87,0.86,0.86
+CMCSA,1986-10-29,0.0,0.87,0.86,0.86
+CMCSA,1986-10-30,0.0,0.88,0.86,0.88
+CMCSA,1986-10-31,0.0,0.88,0.88,0.88
+CMCSA,1986-11-03,0.0,0.9,0.88,0.9
+CMCSA,1986-11-04,0.0,0.9,0.87,0.88
+CMCSA,1986-11-05,0.0,0.89,0.88,0.89
+CMCSA,1986-11-06,0.0,0.89,0.88,0.89
+CMCSA,1986-11-07,0.0,0.89,0.89,0.89
+CMCSA,1986-11-10,0.0,0.9,0.87,0.87
+CMCSA,1986-11-11,0.0,0.89,0.87,0.89
+CMCSA,1986-11-12,0.0,0.89,0.86,0.87
+CMCSA,1986-11-13,0.0,0.88,0.86,0.86
+CMCSA,1986-11-14,0.0,0.88,0.86,0.87
+CMCSA,1986-11-17,0.0,0.88,0.87,0.87
+CMCSA,1986-11-18,0.0,0.88,0.86,0.86
+CMCSA,1986-11-19,0.0,0.86,0.82,0.83
+CMCSA,1986-11-20,0.0,0.84,0.83,0.84
+CMCSA,1986-11-21,0.0,0.87,0.84,0.87
+CMCSA,1986-11-24,0.0,0.89,0.87,0.87
+CMCSA,1986-11-25,0.0,0.89,0.87,0.89
+CMCSA,1986-11-26,0.0,0.89,0.88,0.88
+CMCSA,1986-11-28,0.0,0.88,0.87,0.87
+CMCSA,1986-12-01,0.0,0.88,0.86,0.87
+CMCSA,1986-12-02,0.0,0.88,0.87,0.88
+CMCSA,1986-12-03,0.0,0.9,0.88,0.88
+CMCSA,1986-12-04,0.0,0.88,0.88,0.88
+CMCSA,1986-12-05,0.0,0.88,0.87,0.88
+CMCSA,1986-12-08,0.0,0.88,0.87,0.88
+CMCSA,1986-12-09,0.0,0.89,0.87,0.89
+CMCSA,1986-12-10,0.0,0.92,0.89,0.9
+CMCSA,1986-12-11,0.0,0.9,0.89,0.89
+CMCSA,1986-12-12,0.0,0.9,0.88,0.88
+CMCSA,1986-12-15,0.0,0.88,0.87,0.87
+CMCSA,1986-12-16,0.0,0.88,0.87,0.88
+CMCSA,1986-12-17,0.0,0.89,0.88,0.88
+CMCSA,1986-12-18,0.0,0.89,0.88,0.89
+CMCSA,1986-12-19,0.0,0.9,0.89,0.9
+CMCSA,1986-12-22,0.0,0.9,0.88,0.89
+CMCSA,1986-12-23,0.0,0.89,0.88,0.88
+CMCSA,1986-12-24,0.0,0.89,0.88,0.89
+CMCSA,1986-12-26,0.0,0.9,0.88,0.88
+CMCSA,1986-12-29,0.0,0.89,0.86,0.86
+CMCSA,1986-12-30,0.0,0.88,0.86,0.86
+CMCSA,1986-12-31,0.0,0.87,0.85,0.85
+CMCSA,1987-01-02,0.0,0.88,0.85,0.88
+CMCSA,1987-01-05,0.0,0.92,0.87,0.92
+CMCSA,1987-01-06,0.0,0.93,0.92,0.93
+CMCSA,1987-01-07,0.0,0.95,0.93,0.95
+CMCSA,1987-01-08,0.0,0.96,0.94,0.95
+CMCSA,1987-01-09,0.0,0.96,0.94,0.96
+CMCSA,1987-01-12,0.0,1.01,0.96,1.01
+CMCSA,1987-01-13,0.0,1.01,0.98,0.99
+CMCSA,1987-01-14,0.0,1.0,0.98,0.99
+CMCSA,1987-01-15,0.0,0.99,0.98,0.98
+CMCSA,1987-01-16,0.0,0.99,0.94,0.96
+CMCSA,1987-01-19,0.0,0.98,0.96,0.98
+CMCSA,1987-01-20,0.0,0.98,0.95,0.95
+CMCSA,1987-01-21,0.0,0.97,0.94,0.96
+CMCSA,1987-01-22,0.0,0.96,0.95,0.96
+CMCSA,1987-01-23,0.0,0.98,0.96,0.96
+CMCSA,1987-01-26,0.0,0.98,0.96,0.97
+CMCSA,1987-01-27,0.0,0.98,0.96,0.96
+CMCSA,1987-01-28,0.0,0.97,0.96,0.97
+CMCSA,1987-01-29,0.0,0.97,0.96,0.97
+CMCSA,1987-01-30,0.0,0.96,0.96,0.96
+CMCSA,1987-02-02,0.0,0.99,0.96,0.99
+CMCSA,1987-02-03,0.0,1.02,0.98,1.02
+CMCSA,1987-02-04,0.0,1.05,1.01,1.05
+CMCSA,1987-02-05,0.0,1.06,1.04,1.04
+CMCSA,1987-02-06,0.0,1.05,1.02,1.04
+CMCSA,1987-02-09,0.0,1.04,1.01,1.02
+CMCSA,1987-02-10,0.0,1.02,1.01,1.01
+CMCSA,1987-02-11,0.0,1.04,1.01,1.03
+CMCSA,1987-02-12,0.0,1.06,1.04,1.04
+CMCSA,1987-02-13,0.0,1.05,1.04,1.05
+CMCSA,1987-02-17,0.0,1.14,1.05,1.1
+CMCSA,1987-02-18,0.0,1.1,1.07,1.09
+CMCSA,1987-02-19,0.0,1.09,1.07,1.08
+CMCSA,1987-02-20,0.0,1.08,1.07,1.07
+CMCSA,1987-02-23,0.0,1.07,1.05,1.06
+CMCSA,1987-02-24,0.0,1.07,1.06,1.07
+CMCSA,1987-02-25,0.0,1.09,1.06,1.09
+CMCSA,1987-02-26,0.0,1.1,1.09,1.09
+CMCSA,1987-02-27,0.0,1.12,1.09,1.09
+CMCSA,1987-03-02,0.0,1.1,1.08,1.09
+CMCSA,1987-03-03,0.0,1.09,1.07,1.08
+CMCSA,1987-03-04,0.0,1.14,1.08,1.12
+CMCSA,1987-03-05,0.0,1.13,1.1,1.12
+CMCSA,1987-03-06,0.0,1.14,1.11,1.14
+CMCSA,1987-03-09,0.0,1.14,1.12,1.13
+CMCSA,1987-03-10,0.0,1.16,1.12,1.14
+CMCSA,1987-03-11,0.0,1.17,1.14,1.14
+CMCSA,1987-03-12,0.0,1.16,1.14,1.15
+CMCSA,1987-03-13,0.0,1.15,1.12,1.12
+CMCSA,1987-03-16,0.0,1.12,1.12,1.12
+CMCSA,1987-03-17,0.0,1.12,1.11,1.12
+CMCSA,1987-03-18,0.0,1.12,1.12,1.12
+CMCSA,1987-03-19,0.0,1.12,1.11,1.12
+CMCSA,1987-03-20,0.0,1.12,1.11,1.12
+CMCSA,1987-03-23,0.0,1.12,1.11,1.12
+CMCSA,1987-03-24,0.0,1.12,1.11,1.12
+CMCSA,1987-03-25,0.0,1.13,1.12,1.13
+CMCSA,1987-03-26,0.0,1.13,1.12,1.13
+CMCSA,1987-03-27,0.0,1.13,1.12,1.12
+CMCSA,1987-03-30,0.0,1.12,1.07,1.07
+CMCSA,1987-03-31,0.0,1.09,1.07,1.08
+CMCSA,1987-04-01,0.0,1.07,1.05,1.06
+CMCSA,1987-04-02,0.0,1.08,1.06,1.08
+CMCSA,1987-04-03,0.0,1.14,1.07,1.14
+CMCSA,1987-04-06,0.0,1.16,1.12,1.12
+CMCSA,1987-04-07,0.0,1.14,1.12,1.12
+CMCSA,1987-04-08,0.0,1.13,1.12,1.12
+CMCSA,1987-04-09,0.0,1.12,1.09,1.1
+CMCSA,1987-04-10,0.0,1.09,1.04,1.05
+CMCSA,1987-04-13,0.0,1.05,1.03,1.04
+CMCSA,1987-04-14,0.0,1.04,1.0,1.0
+CMCSA,1987-04-15,0.0,1.01,0.98,0.98
+CMCSA,1987-04-16,0.0,1.01,0.98,1.01
+CMCSA,1987-04-20,0.0,1.04,1.01,1.02
+CMCSA,1987-04-21,0.0,1.04,1.02,1.04
+CMCSA,1987-04-22,0.0,1.06,1.04,1.05
+CMCSA,1987-04-23,0.0,1.06,1.03,1.03
+CMCSA,1987-04-24,0.0,1.04,1.02,1.02
+CMCSA,1987-04-27,0.0,1.01,0.99,0.99
+CMCSA,1987-04-28,0.0,1.0,0.98,0.98
+CMCSA,1987-04-29,0.0,1.0,0.98,0.99
+CMCSA,1987-04-30,0.0,1.0,0.99,1.0
+CMCSA,1987-05-01,0.0,1.0,0.99,0.99
+CMCSA,1987-05-04,0.0,0.99,0.98,0.98
+CMCSA,1987-05-05,0.0,0.99,0.98,0.99
+CMCSA,1987-05-06,0.0,0.99,0.98,0.99
+CMCSA,1987-05-07,0.0,1.02,0.98,1.0
+CMCSA,1987-05-08,0.0,1.02,1.0,1.0
+CMCSA,1987-05-11,0.0,1.04,1.01,1.03
+CMCSA,1987-05-12,0.0,1.04,1.03,1.03
+CMCSA,1987-05-13,0.0,1.04,1.01,1.01
+CMCSA,1987-05-14,0.0,1.01,0.99,1.01
+CMCSA,1987-05-15,0.0,1.01,0.99,0.99
+CMCSA,1987-05-18,0.0,1.0,0.99,1.0
+CMCSA,1987-05-19,0.0,1.01,0.99,0.99
+CMCSA,1987-05-20,0.0,0.99,0.98,0.98
+CMCSA,1987-05-21,0.0,1.01,0.97,1.0
+CMCSA,1987-05-22,0.0,1.04,1.01,1.04
+CMCSA,1987-05-26,0.0,1.1,1.03,1.1
+CMCSA,1987-05-27,0.0,1.1,1.09,1.1
+CMCSA,1987-05-28,0.0,1.16,1.1,1.14
+CMCSA,1987-05-29,0.0,1.19,1.14,1.17
+CMCSA,1987-06-01,0.0,1.17,1.1,1.13
+CMCSA,1987-06-02,0.0,1.14,1.12,1.14
+CMCSA,1987-06-03,0.0,1.16,1.13,1.16
+CMCSA,1987-06-04,0.0,1.23,1.16,1.21
+CMCSA,1987-06-05,0.0,1.23,1.21,1.23
+CMCSA,1987-06-08,0.0,1.25,1.23,1.25
+CMCSA,1987-06-09,0.0,1.25,1.22,1.23
+CMCSA,1987-06-10,0.0,1.22,1.18,1.19
+CMCSA,1987-06-11,0.0,1.19,1.18,1.19
+CMCSA,1987-06-12,0.0,1.19,1.17,1.19
+CMCSA,1987-06-15,0.0,1.19,1.16,1.17
+CMCSA,1987-06-16,0.0,1.2,1.15,1.19
+CMCSA,1987-06-17,0.0,1.23,1.2,1.22
+CMCSA,1987-06-18,0.0,1.22,1.2,1.2
+CMCSA,1987-06-19,0.0,1.21,1.2,1.21
+CMCSA,1987-06-22,0.0,1.21,1.2,1.21
+CMCSA,1987-06-23,0.0,1.21,1.16,1.18
+CMCSA,1987-06-24,0.0,1.19,1.17,1.19
+CMCSA,1987-06-25,0.0,1.19,1.18,1.19
+CMCSA,1987-06-26,0.0,1.19,1.18,1.19
+CMCSA,1987-06-29,0.0,1.19,1.15,1.17
+CMCSA,1987-06-30,0.0,1.17,1.15,1.16
+CMCSA,1987-07-01,0.0,1.16,1.14,1.15
+CMCSA,1987-07-02,0.0,1.15,1.14,1.15
+CMCSA,1987-07-06,0.0,1.15,1.14,1.15
+CMCSA,1987-07-07,0.0,1.19,1.14,1.19
+CMCSA,1987-07-08,0.0,1.2,1.18,1.2
+CMCSA,1987-07-09,0.0,1.2,1.19,1.2
+CMCSA,1987-07-10,0.0,1.2,1.19,1.19
+CMCSA,1987-07-13,0.0,1.2,1.19,1.2
+CMCSA,1987-07-14,0.0,1.24,1.19,1.23
+CMCSA,1987-07-15,0.0,1.3,1.25,1.26
+CMCSA,1987-07-16,0.0,1.28,1.26,1.28
+CMCSA,1987-07-17,0.0,1.3,1.28,1.3
+CMCSA,1987-07-20,0.0,1.3,1.28,1.28
+CMCSA,1987-07-21,0.0,1.29,1.26,1.27
+CMCSA,1987-07-22,0.0,1.27,1.25,1.27
+CMCSA,1987-07-23,0.0,1.28,1.27,1.28
+CMCSA,1987-07-24,0.0,1.31,1.28,1.31
+CMCSA,1987-07-27,0.0,1.34,1.28,1.32
+CMCSA,1987-07-28,0.0,1.31,1.28,1.3
+CMCSA,1987-07-29,0.0,1.31,1.29,1.31
+CMCSA,1987-07-30,0.0,1.32,1.28,1.31
+CMCSA,1987-07-31,0.0,1.31,1.3,1.31
+CMCSA,1987-08-03,0.0,1.3,1.3,1.3
+CMCSA,1987-08-04,0.0,1.3,1.28,1.28
+CMCSA,1987-08-05,0.0,1.29,1.28,1.29
+CMCSA,1987-08-06,0.0,1.3,1.28,1.28
+CMCSA,1987-08-07,0.0,1.3,1.28,1.29
+CMCSA,1987-08-10,0.0,1.3,1.28,1.29
+CMCSA,1987-08-11,0.0,1.3,1.28,1.28
+CMCSA,1987-08-12,0.0,1.29,1.28,1.28
+CMCSA,1987-08-13,0.0,1.29,1.28,1.28
+CMCSA,1987-08-14,0.0,1.28,1.23,1.23
+CMCSA,1987-08-17,0.0,1.26,1.2,1.25
+CMCSA,1987-08-18,0.0,1.27,1.22,1.22
+CMCSA,1987-08-19,0.0,1.22,1.19,1.2
+CMCSA,1987-08-20,0.0,1.22,1.2,1.21
+CMCSA,1987-08-21,0.0,1.25,1.21,1.23
+CMCSA,1987-08-24,0.0,1.23,1.2,1.2
+CMCSA,1987-08-25,0.0,1.23,1.19,1.23
+CMCSA,1987-08-26,0.0,1.29,1.23,1.27
+CMCSA,1987-08-27,0.0,1.28,1.26,1.27
+CMCSA,1987-08-28,0.0,1.27,1.25,1.27
+CMCSA,1987-08-31,0.0,1.28,1.26,1.27
+CMCSA,1987-09-01,0.0,1.3,1.23,1.25
+CMCSA,1987-09-02,0.0,1.24,1.22,1.22
+CMCSA,1987-09-03,0.0,1.25,1.22,1.24
+CMCSA,1987-09-04,0.0,1.25,1.21,1.22
+CMCSA,1987-09-08,0.0,1.21,1.12,1.14
+CMCSA,1987-09-09,0.0,1.14,1.12,1.13
+CMCSA,1987-09-10,0.0,1.21,1.14,1.21
+CMCSA,1987-09-11,0.0,1.22,1.2,1.2
+CMCSA,1987-09-14,0.0,1.21,1.17,1.2
+CMCSA,1987-09-15,0.0,1.2,1.19,1.2
+CMCSA,1987-09-16,0.0,1.2,1.19,1.19
+CMCSA,1987-09-17,0.0,1.19,1.17,1.17
+CMCSA,1987-09-18,0.0,1.2,1.17,1.19
+CMCSA,1987-09-21,0.0,1.21,1.16,1.16
+CMCSA,1987-09-22,0.0,1.16,1.15,1.15
+CMCSA,1987-09-23,0.0,1.17,1.15,1.17
+CMCSA,1987-09-24,0.0,1.17,1.14,1.15
+CMCSA,1987-09-25,0.0,1.15,1.12,1.14
+CMCSA,1987-09-28,0.0,1.16,1.13,1.16
+CMCSA,1987-09-29,0.0,1.18,1.16,1.17
+CMCSA,1987-09-30,0.0,1.22,1.17,1.22
+CMCSA,1987-10-01,0.0,1.29,1.22,1.28
+CMCSA,1987-10-02,0.0,1.29,1.25,1.25
+CMCSA,1987-10-05,0.0,1.26,1.2,1.21
+CMCSA,1987-10-06,0.0,1.23,1.21,1.22
+CMCSA,1987-10-07,0.0,1.21,1.19,1.19
+CMCSA,1987-10-08,0.0,1.28,1.23,1.25
+CMCSA,1987-10-09,0.0,1.26,1.24,1.25
+CMCSA,1987-10-12,0.0,1.26,1.24,1.24
+CMCSA,1987-10-13,0.0,1.25,1.23,1.24
+CMCSA,1987-10-14,0.0,1.24,1.22,1.23
+CMCSA,1987-10-15,0.0,1.22,1.2,1.21
+CMCSA,1987-10-16,0.0,1.23,1.16,1.16
+CMCSA,1987-10-19,0.0,1.15,1.02,1.02
+CMCSA,1987-10-20,0.0,1.01,0.81,0.87
+CMCSA,1987-10-21,0.0,1.04,0.87,1.02
+CMCSA,1987-10-22,0.0,1.01,0.92,0.93
+CMCSA,1987-10-23,0.0,0.93,0.91,0.91
+CMCSA,1987-10-26,0.0,0.91,0.84,0.85
+CMCSA,1987-10-27,0.0,0.88,0.81,0.82
+CMCSA,1987-10-28,0.0,0.82,0.79,0.81
+CMCSA,1987-10-29,0.0,0.88,0.8,0.86
+CMCSA,1987-10-30,0.0,0.94,0.87,0.93
+CMCSA,1987-11-02,0.0,0.93,0.91,0.92
+CMCSA,1987-11-03,0.0,0.93,0.9,0.91
+CMCSA,1987-11-04,0.0,0.93,0.91,0.93
+CMCSA,1987-11-05,0.0,1.02,0.93,1.01
+CMCSA,1987-11-06,0.0,1.04,1.01,1.03
+CMCSA,1987-11-09,0.0,1.04,1.01,1.01
+CMCSA,1987-11-10,0.0,1.01,0.95,0.97
+CMCSA,1987-11-11,0.0,0.99,0.94,0.95
+CMCSA,1987-11-12,0.0,1.02,0.96,1.01
+CMCSA,1987-11-13,0.0,1.01,0.98,0.98
+CMCSA,1987-11-16,0.0,1.01,0.98,0.99
+CMCSA,1987-11-17,0.0,1.01,0.96,0.98
+CMCSA,1987-11-18,0.0,1.06,0.97,1.05
+CMCSA,1987-11-19,0.0,1.1,1.04,1.05
+CMCSA,1987-11-20,0.0,1.04,1.01,1.02
+CMCSA,1987-11-23,0.0,1.04,1.01,1.04
+CMCSA,1987-11-24,0.0,1.07,1.03,1.07
+CMCSA,1987-11-25,0.0,1.07,1.06,1.07
+CMCSA,1987-11-27,0.0,1.09,1.06,1.09
+CMCSA,1987-11-30,0.0,1.08,0.99,1.02
+CMCSA,1987-12-01,0.0,1.05,1.02,1.03
+CMCSA,1987-12-02,0.0,1.02,0.99,1.01
+CMCSA,1987-12-03,0.0,1.02,0.93,0.93
+CMCSA,1987-12-04,0.0,0.92,0.84,0.85
+CMCSA,1987-12-07,0.0,0.93,0.85,0.93
+CMCSA,1987-12-08,0.0,0.98,0.93,0.98
+CMCSA,1987-12-09,0.0,1.04,0.96,1.03
+CMCSA,1987-12-10,0.0,1.02,0.99,1.02
+CMCSA,1987-12-11,0.0,1.04,1.02,1.02
+CMCSA,1987-12-14,0.0,1.07,1.02,1.06
+CMCSA,1987-12-15,0.0,1.08,1.06,1.08
+CMCSA,1987-12-16,0.0,1.15,1.05,1.15
+CMCSA,1987-12-17,0.0,1.17,1.14,1.16
+CMCSA,1987-12-18,0.0,1.26,1.16,1.25
+CMCSA,1987-12-21,0.0,1.25,1.19,1.2
+CMCSA,1987-12-22,0.0,1.19,1.12,1.14
+CMCSA,1987-12-23,0.0,1.14,1.12,1.13
+CMCSA,1987-12-24,0.0,1.14,1.13,1.14
+CMCSA,1987-12-28,0.0,1.14,1.09,1.11
+CMCSA,1987-12-29,0.0,1.14,1.1,1.14
+CMCSA,1987-12-30,0.0,1.23,1.14,1.22
+CMCSA,1987-12-31,0.0,1.23,1.2,1.22
+CMCSA,1988-01-04,0.0,1.23,1.19,1.19
+CMCSA,1988-01-05,0.0,1.21,1.15,1.16
+CMCSA,1988-01-06,0.0,1.15,1.11,1.14
+CMCSA,1988-01-07,0.0,1.14,1.13,1.13
+CMCSA,1988-01-08,0.0,1.13,1.08,1.08
+CMCSA,1988-01-11,0.0,1.08,1.06,1.07
+CMCSA,1988-01-12,0.0,1.07,1.05,1.07
+CMCSA,1988-01-13,0.0,1.09,1.06,1.09
+CMCSA,1988-01-14,0.0,1.1,1.09,1.09
+CMCSA,1988-01-15,0.0,1.12,1.1,1.11
+CMCSA,1988-01-18,0.0,1.12,1.1,1.1
+CMCSA,1988-01-19,0.0,1.12,1.1,1.11
+CMCSA,1988-01-20,0.0,1.11,1.08,1.08
+CMCSA,1988-01-21,0.0,1.1,1.07,1.09
+CMCSA,1988-01-22,0.0,1.11,1.09,1.1
+CMCSA,1988-01-25,0.0,1.16,1.09,1.15
+CMCSA,1988-01-26,0.0,1.16,1.12,1.14
+CMCSA,1988-01-27,0.0,1.19,1.15,1.15
+CMCSA,1988-01-28,0.0,1.16,1.15,1.16
+CMCSA,1988-01-29,0.0,1.21,1.16,1.21
+CMCSA,1988-02-01,0.0,1.23,1.2,1.22
+CMCSA,1988-02-02,0.0,1.21,1.19,1.2
+CMCSA,1988-02-03,0.0,1.22,1.2,1.22
+CMCSA,1988-02-04,0.0,1.22,1.21,1.22
+CMCSA,1988-02-05,0.0,1.23,1.22,1.22
+CMCSA,1988-02-08,0.0,1.23,1.2,1.21
+CMCSA,1988-02-09,0.0,1.22,1.19,1.2
+CMCSA,1988-02-10,0.0,1.22,1.2,1.22
+CMCSA,1988-02-11,0.0,1.28,1.19,1.23
+CMCSA,1988-02-12,0.0,1.25,1.22,1.23
+CMCSA,1988-02-16,0.0,1.23,1.2,1.2
+CMCSA,1988-02-17,0.0,1.2,1.19,1.19
+CMCSA,1988-02-18,0.0,1.2,1.16,1.17
+CMCSA,1988-02-19,0.0,1.16,1.09,1.14
+CMCSA,1988-02-22,0.0,1.2,1.14,1.2
+CMCSA,1988-02-23,0.0,1.28,1.2,1.28
+CMCSA,1988-02-24,0.0,1.35,1.26,1.34
+CMCSA,1988-02-25,0.0,1.38,1.29,1.3
+CMCSA,1988-02-26,0.0,1.3,1.27,1.28
+CMCSA,1988-02-29,0.0,1.28,1.27,1.28
+CMCSA,1988-03-01,0.0,1.3,1.27,1.27
+CMCSA,1988-03-02,0.0,1.29,1.27,1.28
+CMCSA,1988-03-03,0.0,1.29,1.25,1.27
+CMCSA,1988-03-04,0.0,1.28,1.24,1.28
+CMCSA,1988-03-07,0.0,1.28,1.27,1.28
+CMCSA,1988-03-08,0.0,1.28,1.28,1.28
+CMCSA,1988-03-09,0.0,1.3,1.28,1.3
+CMCSA,1988-03-10,0.0,1.31,1.28,1.29
+CMCSA,1988-03-11,0.0,1.29,1.23,1.26
+CMCSA,1988-03-14,0.0,1.26,1.25,1.25
+CMCSA,1988-03-15,0.0,1.27,1.25,1.26
+CMCSA,1988-03-16,0.0,1.26,1.23,1.25
+CMCSA,1988-03-17,0.0,1.28,1.25,1.27
+CMCSA,1988-03-18,0.0,1.31,1.27,1.3
+CMCSA,1988-03-21,0.0,1.3,1.28,1.29
+CMCSA,1988-03-22,0.0,1.35,1.29,1.33
+CMCSA,1988-03-23,0.0,1.36,1.33,1.35
+CMCSA,1988-03-24,0.0,1.35,1.32,1.34
+CMCSA,1988-03-25,0.0,1.35,1.3,1.3
+CMCSA,1988-03-28,0.0,1.29,1.24,1.25
+CMCSA,1988-03-29,0.0,1.25,1.22,1.22
+CMCSA,1988-03-30,0.0,1.24,1.21,1.23
+CMCSA,1988-03-31,0.0,1.24,1.22,1.23
+CMCSA,1988-04-04,0.0,1.24,1.22,1.23
+CMCSA,1988-04-05,0.0,1.23,1.22,1.23
+CMCSA,1988-04-06,0.0,1.27,1.23,1.27
+CMCSA,1988-04-07,0.0,1.31,1.28,1.31
+CMCSA,1988-04-08,0.0,1.36,1.31,1.35
+CMCSA,1988-04-11,0.0,1.37,1.29,1.31
+CMCSA,1988-04-12,0.0,1.32,1.31,1.32
+CMCSA,1988-04-13,0.0,1.32,1.31,1.31
+CMCSA,1988-04-14,0.0,1.31,1.2,1.22
+CMCSA,1988-04-15,0.0,1.22,1.16,1.19
+CMCSA,1988-04-18,0.0,1.19,1.18,1.19
+CMCSA,1988-04-19,0.0,1.21,1.17,1.17
+CMCSA,1988-04-20,0.0,1.17,1.15,1.15
+CMCSA,1988-04-21,0.0,1.17,1.15,1.16
+CMCSA,1988-04-22,0.0,1.17,1.15,1.15
+CMCSA,1988-04-25,0.0,1.16,1.1,1.13
+CMCSA,1988-04-26,0.0,1.19,1.13,1.18
+CMCSA,1988-04-27,0.0,1.2,1.17,1.18
+CMCSA,1988-04-28,0.0,1.19,1.16,1.19
+CMCSA,1988-04-29,0.0,1.19,1.16,1.16
+CMCSA,1988-05-02,0.0,1.17,1.13,1.13
+CMCSA,1988-05-03,0.0,1.16,1.14,1.15
+CMCSA,1988-05-04,0.0,1.16,1.11,1.13
+CMCSA,1988-05-05,0.0,1.13,1.1,1.12
+CMCSA,1988-05-06,0.0,1.13,1.1,1.11
+CMCSA,1988-05-09,0.0,1.11,1.07,1.08
+CMCSA,1988-05-10,0.0,1.08,1.03,1.05
+CMCSA,1988-05-11,0.0,1.04,0.99,1.02
+CMCSA,1988-05-12,0.0,1.05,1.01,1.04
+CMCSA,1988-05-13,0.0,1.09,1.04,1.07
+CMCSA,1988-05-16,0.0,1.11,1.06,1.08
+CMCSA,1988-05-17,0.0,1.08,1.06,1.06
+CMCSA,1988-05-18,0.0,1.08,1.03,1.03
+CMCSA,1988-05-19,0.0,1.05,1.02,1.04
+CMCSA,1988-05-20,0.0,1.05,1.03,1.04
+CMCSA,1988-05-23,0.0,1.04,1.03,1.03
+CMCSA,1988-05-24,0.0,1.06,1.03,1.05
+CMCSA,1988-05-25,0.0,1.06,1.04,1.05
+CMCSA,1988-05-26,0.0,1.06,1.03,1.04
+CMCSA,1988-05-27,0.0,1.05,1.03,1.04
+CMCSA,1988-05-31,0.0,1.07,1.04,1.07
+CMCSA,1988-06-01,0.0,1.08,1.06,1.08
+CMCSA,1988-06-02,0.0,1.08,1.06,1.08
+CMCSA,1988-06-03,0.0,1.08,1.07,1.08
+CMCSA,1988-06-06,0.0,1.09,1.07,1.08
+CMCSA,1988-06-07,0.0,1.14,1.08,1.12
+CMCSA,1988-06-08,0.0,1.19,1.12,1.19
+CMCSA,1988-06-09,0.0,1.21,1.17,1.19
+CMCSA,1988-06-10,0.0,1.2,1.18,1.19
+CMCSA,1988-06-13,0.0,1.19,1.11,1.15
+CMCSA,1988-06-14,0.0,1.23,1.15,1.2
+CMCSA,1988-06-15,0.0,1.19,1.15,1.16
+CMCSA,1988-06-16,0.0,1.15,1.11,1.14
+CMCSA,1988-06-17,0.0,1.17,1.14,1.15
+CMCSA,1988-06-20,0.0,1.14,1.12,1.13
+CMCSA,1988-06-21,0.0,1.14,1.12,1.13
+CMCSA,1988-06-22,0.0,1.17,1.13,1.17
+CMCSA,1988-06-23,0.0,1.17,1.13,1.15
+CMCSA,1988-06-24,0.0,1.25,1.16,1.23
+CMCSA,1988-06-27,0.0,1.24,1.17,1.18
+CMCSA,1988-06-28,0.0,1.22,1.17,1.2
+CMCSA,1988-06-29,0.0,1.22,1.19,1.19
+CMCSA,1988-06-30,0.0,1.24,1.2,1.23
+CMCSA,1988-07-01,0.0,1.26,1.24,1.25
+CMCSA,1988-07-05,0.0,1.27,1.23,1.27
+CMCSA,1988-07-06,0.0,1.31,1.27,1.28
+CMCSA,1988-07-07,0.968495,0.972335,0.944669,0.968495
+CMCSA,1988-07-08,0.972335,0.980309,0.916511,0.96052
+CMCSA,1988-07-11,0.972335,0.980309,0.96052,0.968495
+CMCSA,1988-07-12,0.980309,0.980309,0.952545,0.952545
+CMCSA,1988-07-13,0.968495,0.980309,0.96052,0.980309
+CMCSA,1988-07-14,0.968495,0.984444,0.968495,0.980309
+CMCSA,1988-07-15,0.984444,0.984444,0.980309,0.984444
+CMCSA,1988-07-18,0.980309,0.992513,0.968495,0.972335
+CMCSA,1988-07-19,0.968495,0.972335,0.944669,0.96052
+CMCSA,1988-07-20,0.968495,0.992513,0.96052,0.980309
+CMCSA,1988-07-21,0.980309,0.984444,0.972335,0.972335
+CMCSA,1988-07-22,0.972335,0.980309,0.952545,0.96052
+CMCSA,1988-07-25,0.952545,0.952545,0.932854,0.936497
+CMCSA,1988-07-26,0.932854,0.932854,0.916511,0.932854
+CMCSA,1988-07-27,0.932854,0.932854,0.888747,0.888747
+CMCSA,1988-07-28,0.888747,0.896721,0.857044,0.868859
+CMCSA,1988-07-29,0.868859,0.924584,0.860786,0.916511
+CMCSA,1988-08-01,0.912868,0.912868,0.868859,0.888747
+CMCSA,1988-08-02,0.876932,0.888747,0.868859,0.888747
+CMCSA,1988-08-03,0.888747,0.904794,0.880772,0.880772
+CMCSA,1988-08-04,0.880772,0.912868,0.880772,0.888747
+CMCSA,1988-08-05,0.888747,0.896721,0.860786,0.860786
+CMCSA,1988-08-08,0.880772,0.888747,0.860786,0.860786
+CMCSA,1988-08-09,0.868859,0.876932,0.840898,0.848775
+CMCSA,1988-08-10,0.857044,0.857044,0.825047,0.825047
+CMCSA,1988-08-11,0.840898,0.944669,0.805159,0.821011
+CMCSA,1988-08-12,0.825047,0.840898,0.805159,0.825047
+CMCSA,1988-08-15,0.840898,0.840898,0.777001,0.793049
+CMCSA,1988-08-16,0.777001,0.812937,0.765187,0.805159
+CMCSA,1988-08-17,0.812937,0.821011,0.805159,0.821011
+CMCSA,1988-08-18,0.812937,0.821011,0.805159,0.805159
+CMCSA,1988-08-19,0.812937,0.812937,0.785173,0.801122
+CMCSA,1988-08-22,0.785173,0.801122,0.765187,0.777001
+CMCSA,1988-08-23,0.765187,0.777001,0.765187,0.765187
+CMCSA,1988-08-24,0.765187,0.785173,0.765187,0.777001
+CMCSA,1988-08-25,0.785173,0.785173,0.765187,0.769322
+CMCSA,1988-08-26,0.773161,0.781038,0.765187,0.781038
+CMCSA,1988-08-29,0.781038,0.793049,0.773161,0.793049
+CMCSA,1988-08-30,0.793049,0.793049,0.781038,0.785173
+CMCSA,1988-08-31,0.781038,0.785173,0.781038,0.785173
+CMCSA,1988-09-01,0.785173,0.785173,0.773161,0.781038
+CMCSA,1988-09-02,0.781038,0.785173,0.781038,0.785173
+CMCSA,1988-09-06,0.785173,0.793049,0.781038,0.793049
+CMCSA,1988-09-07,0.801122,0.817367,0.793049,0.817367
+CMCSA,1988-09-08,0.808998,0.828788,0.808998,0.821011
+CMCSA,1988-09-09,0.821011,0.837157,0.817367,0.828788
+CMCSA,1988-09-12,0.828788,0.837157,0.821011,0.821011
+CMCSA,1988-09-13,0.821011,0.821011,0.808998,0.821011
+CMCSA,1988-09-14,0.828788,0.840898,0.821011,0.837157
+CMCSA,1988-09-15,0.837157,0.840898,0.821011,0.828788
+CMCSA,1988-09-16,0.837157,0.837157,0.821011,0.837157
+CMCSA,1988-09-19,0.821011,0.828788,0.808998,0.817367
+CMCSA,1988-09-20,0.828788,0.837157,0.821011,0.837157
+CMCSA,1988-09-21,0.828788,0.840898,0.828788,0.837157
+CMCSA,1988-09-22,0.840898,0.840898,0.808998,0.828788
+CMCSA,1988-09-23,0.821011,0.837157,0.817367,0.828788
+CMCSA,1988-09-26,0.837157,0.837157,0.821011,0.837157
+CMCSA,1988-09-27,0.837157,0.837157,0.817367,0.828788
+CMCSA,1988-09-28,0.828788,0.840898,0.817367,0.837157
+CMCSA,1988-09-29,0.840898,0.884907,0.837157,0.876932
+CMCSA,1988-09-30,0.876932,0.892783,0.872699,0.884907
+CMCSA,1988-10-03,0.872699,0.884907,0.857044,0.864921
+CMCSA,1988-10-04,0.876932,0.876932,0.857044,0.864921
+CMCSA,1988-10-05,0.857044,0.884907,0.857044,0.876932
+CMCSA,1988-10-06,0.864921,0.904794,0.864921,0.904794
+CMCSA,1988-10-07,0.904794,0.932854,0.892783,0.932854
+CMCSA,1988-10-10,0.920449,0.929015,0.912868,0.912868
+CMCSA,1988-10-11,0.912868,0.920449,0.892783,0.912868
+CMCSA,1988-10-12,0.896721,0.896721,0.884907,0.896721
+CMCSA,1988-10-13,0.892783,0.912868,0.884907,0.896721
+CMCSA,1988-10-14,0.912868,0.929015,0.896721,0.904794
+CMCSA,1988-10-17,0.896721,0.904794,0.884907,0.896721
+CMCSA,1988-10-18,0.896721,0.912868,0.892783,0.912868
+CMCSA,1988-10-19,0.912868,0.920449,0.892783,0.892783
+CMCSA,1988-10-20,0.904794,0.912868,0.892783,0.912868
+CMCSA,1988-10-21,0.896721,0.920449,0.896721,0.912868
+CMCSA,1988-10-24,0.904794,0.912868,0.884907,0.896721
+CMCSA,1988-10-25,0.892783,0.892783,0.876932,0.892783
+CMCSA,1988-10-26,0.884907,0.892783,0.876932,0.876932
+CMCSA,1988-10-27,0.876932,0.884907,0.840898,0.857044
+CMCSA,1988-10-28,0.857044,0.872699,0.848775,0.864921
+CMCSA,1988-10-31,0.857044,0.872699,0.857044,0.872699
+CMCSA,1988-11-01,0.857044,0.872699,0.857044,0.872699
+CMCSA,1988-11-02,0.864921,0.864921,0.840898,0.857044
+CMCSA,1988-11-03,0.857044,0.872699,0.840898,0.857044
+CMCSA,1988-11-04,0.857044,0.884907,0.857044,0.857044
+CMCSA,1988-11-07,0.857044,0.864921,0.837157,0.840898
+CMCSA,1988-11-08,0.857044,0.857044,0.840898,0.840898
+CMCSA,1988-11-09,0.840898,0.848775,0.821011,0.828788
+CMCSA,1988-11-10,0.828788,0.840898,0.821011,0.821011
+CMCSA,1988-11-11,0.817367,0.821011,0.773161,0.781038
+CMCSA,1988-11-14,0.793049,0.801122,0.781038,0.785173
+CMCSA,1988-11-15,0.785173,0.808998,0.781038,0.801122
+CMCSA,1988-11-16,0.801122,0.801122,0.785173,0.785173
+CMCSA,1988-11-17,0.793049,0.793049,0.785173,0.785173
+CMCSA,1988-11-18,0.785173,0.808998,0.785173,0.801122
+CMCSA,1988-11-21,0.808998,0.808998,0.785173,0.793049
+CMCSA,1988-11-22,0.801122,0.801122,0.781038,0.785173
+CMCSA,1988-11-23,0.785173,0.817367,0.781038,0.801122
+CMCSA,1988-11-25,0.801122,0.808998,0.789111,0.789111
+CMCSA,1988-11-28,0.789111,0.801122,0.789111,0.793049
+CMCSA,1988-11-29,0.793049,0.808998,0.793049,0.793049
+CMCSA,1988-11-30,0.808998,0.833022,0.793049,0.825047
+CMCSA,1988-12-01,0.837157,0.837157,0.817367,0.825047
+CMCSA,1988-12-02,0.817367,0.833022,0.801122,0.801122
+CMCSA,1988-12-05,0.801122,0.837157,0.801122,0.825047
+CMCSA,1988-12-06,0.825047,0.837157,0.817367,0.837157
+CMCSA,1988-12-07,0.85291,0.888747,0.85291,0.880772
+CMCSA,1988-12-08,0.864921,0.872699,0.864921,0.864921
+CMCSA,1988-12-09,0.864921,0.872699,0.85291,0.864921
+CMCSA,1988-12-12,0.85291,0.864921,0.844837,0.857044
+CMCSA,1988-12-13,0.85291,0.864921,0.85291,0.85291
+CMCSA,1988-12-14,0.857044,0.857044,0.85291,0.857044
+CMCSA,1988-12-15,0.85291,0.857044,0.833022,0.833022
+CMCSA,1988-12-16,0.833022,0.864921,0.833022,0.857044
+CMCSA,1988-12-19,0.857044,0.872699,0.844837,0.857044
+CMCSA,1988-12-20,0.857044,0.920449,0.857044,0.908832
+CMCSA,1988-12-21,0.908832,0.936497,0.908832,0.912868
+CMCSA,1988-12-22,0.920449,0.929015,0.908832,0.912868
+CMCSA,1988-12-23,0.912868,0.920449,0.912868,0.920449
+CMCSA,1988-12-27,0.912868,0.936497,0.908832,0.908832
+CMCSA,1988-12-28,0.920449,0.920449,0.900561,0.900561
+CMCSA,1988-12-29,0.912868,0.912868,0.900561,0.912868
+CMCSA,1988-12-30,0.912868,0.936497,0.912868,0.936497
+CMCSA,1989-01-03,0.920449,0.929015,0.912868,0.929015
+CMCSA,1989-01-04,0.920449,0.96436,0.920449,0.956385
+CMCSA,1989-01-05,0.96436,0.968495,0.936497,0.944669
+CMCSA,1989-01-06,0.944669,0.948607,0.936497,0.948607
+CMCSA,1989-01-09,0.944669,0.968495,0.944669,0.956385
+CMCSA,1989-01-10,0.956385,0.96436,0.948607,0.96436
+CMCSA,1989-01-11,0.956385,0.96436,0.936497,0.944669
+CMCSA,1989-01-12,0.944669,0.948607,0.929015,0.936497
+CMCSA,1989-01-13,0.936497,0.976765,0.936497,0.968495
+CMCSA,1989-01-16,0.96436,0.968495,0.96436,0.968495
+CMCSA,1989-01-17,0.96436,0.968495,0.956385,0.96436
+CMCSA,1989-01-18,0.96436,1.03219,0.956385,1.02038
+CMCSA,1989-01-19,1.03219,1.07581,1.03219,1.05602
+CMCSA,1989-01-20,1.06025,1.08034,1.05602,1.05602
+CMCSA,1989-01-23,1.06823,1.06823,1.04825,1.04825
+CMCSA,1989-01-24,1.04825,1.07581,1.04825,1.06025
+CMCSA,1989-01-25,1.06823,1.07581,1.06025,1.06823
+CMCSA,1989-01-26,1.07581,1.08831,1.06823,1.08831
+CMCSA,1989-01-27,1.08831,1.09589,1.07581,1.08034
+CMCSA,1989-01-30,1.08034,1.11194,1.08034,1.10407
+CMCSA,1989-01-31,1.10407,1.10407,1.07581,1.08831
+CMCSA,1989-02-01,1.08831,1.10407,1.08034,1.09589
+CMCSA,1989-02-02,1.10407,1.13212,1.09589,1.11588
+CMCSA,1989-02-03,1.11588,1.11588,1.10407,1.11194
+CMCSA,1989-02-06,1.11588,1.11588,1.06823,1.06823
+CMCSA,1989-02-07,1.07581,1.09589,1.06823,1.08831
+CMCSA,1989-02-08,1.09589,1.11194,1.08034,1.08831
+CMCSA,1989-02-09,1.08831,1.08831,1.06823,1.08034
+CMCSA,1989-02-10,1.06823,1.08034,1.06025,1.06025
+CMCSA,1989-02-13,1.06025,1.06025,1.03219,1.04037
+CMCSA,1989-02-14,1.04037,1.05602,1.04037,1.04037
+CMCSA,1989-02-15,1.05602,1.05602,1.04037,1.05602
+CMCSA,1989-02-16,1.05602,1.06823,1.05602,1.05602
+CMCSA,1989-02-17,1.06025,1.07581,1.04825,1.07581
+CMCSA,1989-02-21,1.06025,1.08034,1.06025,1.08034
+CMCSA,1989-02-22,1.08034,1.08034,1.02422,1.04037
+CMCSA,1989-02-23,1.03219,1.06823,1.02422,1.06025
+CMCSA,1989-02-24,1.06823,1.07581,1.03219,1.03219
+CMCSA,1989-02-27,1.03219,1.04037,1.02038,1.02422
+CMCSA,1989-02-28,1.04037,1.04825,1.02422,1.04037
+CMCSA,1989-03-01,1.03219,1.04037,1.02422,1.02422
+CMCSA,1989-03-02,1.04825,1.06025,1.04825,1.06025
+CMCSA,1989-03-03,1.06025,1.08831,1.06025,1.08034
+CMCSA,1989-03-06,1.11194,1.12405,1.10407,1.11588
+CMCSA,1989-03-07,1.11588,1.12405,1.09589,1.09589
+CMCSA,1989-03-08,1.11194,1.11588,1.08831,1.10407
+CMCSA,1989-03-09,1.08831,1.09589,1.07581,1.07581
+CMCSA,1989-03-10,1.07581,1.08831,1.07581,1.07581
+CMCSA,1989-03-13,1.08831,1.11194,1.08034,1.10407
+CMCSA,1989-03-14,1.10407,1.11588,1.09589,1.10407
+CMCSA,1989-03-15,1.11588,1.17968,1.10407,1.1596
+CMCSA,1989-03-16,1.16776,1.16776,1.13587,1.1596
+CMCSA,1989-03-17,1.14374,1.14374,1.05602,1.07581
+CMCSA,1989-03-20,1.06025,1.09589,1.04825,1.06025
+CMCSA,1989-03-21,1.06025,1.08034,1.05602,1.08034
+CMCSA,1989-03-22,1.08034,1.08034,1.05602,1.06025
+CMCSA,1989-03-23,1.06823,1.06823,1.04825,1.05602
+CMCSA,1989-03-27,1.06823,1.06823,1.04825,1.06025
+CMCSA,1989-03-28,1.06025,1.08831,1.05602,1.07581
+CMCSA,1989-03-29,1.08034,1.10407,1.06823,1.09589
+CMCSA,1989-03-30,1.10407,1.11588,1.10407,1.11588
+CMCSA,1989-03-31,1.11588,1.17968,1.11588,1.17968
+CMCSA,1989-04-03,1.17968,1.18746,1.14374,1.1717
+CMCSA,1989-04-04,1.16776,1.1717,1.14374,1.15182
+CMCSA,1989-04-05,1.1596,1.1596,1.14374,1.1596
+CMCSA,1989-04-06,1.1596,1.1596,1.14374,1.1596
+CMCSA,1989-04-07,1.15182,1.17968,1.15182,1.1717
+CMCSA,1989-04-10,1.1717,1.19956,1.16776,1.19956
+CMCSA,1989-04-11,1.19956,1.20764,1.16776,1.1717
+CMCSA,1989-04-12,1.17968,1.20764,1.1717,1.19179
+CMCSA,1989-04-13,1.20764,1.20764,1.17968,1.18746
+CMCSA,1989-04-14,1.19179,1.20764,1.19179,1.20764
+CMCSA,1989-04-17,1.20764,1.20764,1.19179,1.20764
+CMCSA,1989-04-18,1.20764,1.22359,1.19956,1.21562
+CMCSA,1989-04-19,1.21562,1.22359,1.20764,1.21562
+CMCSA,1989-04-20,1.20764,1.21562,1.17968,1.19179
+CMCSA,1989-04-21,1.22359,1.27941,1.21562,1.27941
+CMCSA,1989-04-24,1.26346,1.27941,1.2554,1.27134
+CMCSA,1989-04-25,1.28345,1.29133,1.26346,1.26346
+CMCSA,1989-04-26,1.26346,1.28345,1.26346,1.27134
+CMCSA,1989-04-27,1.27134,1.29133,1.27134,1.28345
+CMCSA,1989-04-28,1.28345,1.29133,1.24358,1.27134
+CMCSA,1989-05-01,1.26346,1.31909,1.2354,1.31909
+CMCSA,1989-05-02,1.31122,1.33878,1.30324,1.30324
+CMCSA,1989-05-03,1.30324,1.31122,1.2993,1.30324
+CMCSA,1989-05-04,1.30324,1.30324,1.29133,1.2993
+CMCSA,1989-05-05,1.30324,1.30324,1.27941,1.2993
+CMCSA,1989-05-08,1.28345,1.29133,1.27134,1.27134
+CMCSA,1989-05-09,1.27941,1.28345,1.26346,1.26346
+CMCSA,1989-05-10,1.26346,1.27941,1.24752,1.2554
+CMCSA,1989-05-11,1.26346,1.27134,1.24358,1.2554
+CMCSA,1989-05-12,1.27134,1.28345,1.24752,1.27941
+CMCSA,1989-05-15,1.27941,1.28345,1.27134,1.27941
+CMCSA,1989-05-16,1.28345,1.28345,1.27134,1.27134
+CMCSA,1989-05-17,1.27134,1.32727,1.27134,1.31122
+CMCSA,1989-05-18,1.33878,1.34735,1.31909,1.33878
+CMCSA,1989-05-19,1.35513,1.35887,1.33878,1.35513
+CMCSA,1989-05-22,1.35513,1.35513,1.31122,1.32727
+CMCSA,1989-05-23,1.31909,1.32727,1.28345,1.29133
+CMCSA,1989-05-24,1.29133,1.31909,1.28345,1.31909
+CMCSA,1989-05-25,1.31909,1.31909,1.28739,1.28739
+CMCSA,1989-05-26,1.2993,1.2993,1.27941,1.2993
+CMCSA,1989-05-30,1.2993,1.32727,1.29526,1.32727
+CMCSA,1989-05-31,1.32727,1.37501,1.31909,1.37088
+CMCSA,1989-06-01,1.37088,1.39894,1.35513,1.37501
+CMCSA,1989-06-02,1.39066,1.41075,1.37501,1.39894
+CMCSA,1989-06-05,1.39894,1.39894,1.3632,1.3632
+CMCSA,1989-06-06,1.37088,1.39066,1.3632,1.39066
+CMCSA,1989-06-07,1.45476,1.48656,1.44698,1.47465
+CMCSA,1989-06-08,1.48262,1.48262,1.43901,1.45476
+CMCSA,1989-06-09,1.44698,1.44698,1.4269,1.43901
+CMCSA,1989-06-12,1.43901,1.43901,1.38328,1.41075
+CMCSA,1989-06-13,1.40691,1.41075,1.38328,1.39894
+CMCSA,1989-06-14,1.41075,1.41075,1.37501,1.38328
+CMCSA,1989-06-15,1.39894,1.39894,1.35118,1.3632
+CMCSA,1989-06-16,1.35513,1.35513,1.32727,1.35513
+CMCSA,1989-06-19,1.35513,1.37088,1.35513,1.35513
+CMCSA,1989-06-20,1.3632,1.39066,1.3632,1.37088
+CMCSA,1989-06-21,1.37088,1.37088,1.35118,1.3632
+CMCSA,1989-06-22,1.37088,1.37501,1.3632,1.37501
+CMCSA,1989-06-23,1.38328,1.40691,1.38328,1.39894
+CMCSA,1989-06-26,1.41075,1.4269,1.40691,1.40691
+CMCSA,1989-06-27,1.41075,1.43093,1.39894,1.43093
+CMCSA,1989-06-28,1.43093,1.43901,1.39894,1.41882
+CMCSA,1989-06-29,1.41882,1.41882,1.35118,1.35513
+CMCSA,1989-06-30,1.35513,1.37088,1.29526,1.32727
+CMCSA,1989-07-03,1.31515,1.32727,1.30727,1.30727
+CMCSA,1989-07-05,1.31515,1.31515,1.27941,1.31515
+CMCSA,1989-07-06,1.31909,1.35513,1.31515,1.31909
+CMCSA,1989-07-07,1.33504,1.33504,1.31515,1.33504
+CMCSA,1989-07-10,1.33504,1.33504,1.30727,1.31515
+CMCSA,1989-07-11,1.34312,1.37501,1.33504,1.37501
+CMCSA,1989-07-12,1.38328,1.39894,1.37501,1.39894
+CMCSA,1989-07-13,1.39894,1.39894,1.37088,1.37088
+CMCSA,1989-07-14,1.37088,1.37501,1.35513,1.3632
+CMCSA,1989-07-17,1.37088,1.37088,1.3632,1.3632
+CMCSA,1989-07-18,1.35513,1.3632,1.34312,1.3632
+CMCSA,1989-07-19,1.35513,1.39894,1.35513,1.39066
+CMCSA,1989-07-20,1.39894,1.40691,1.37088,1.37501
+CMCSA,1989-07-21,1.37088,1.38328,1.3632,1.38328
+CMCSA,1989-07-24,1.37501,1.38328,1.35118,1.35513
+CMCSA,1989-07-25,1.3632,1.37501,1.35118,1.35513
+CMCSA,1989-07-26,1.35513,1.40691,1.35513,1.40691
+CMCSA,1989-07-27,1.40691,1.43901,1.35513,1.43093
+CMCSA,1989-07-28,1.43901,1.46668,1.43093,1.44698
+CMCSA,1989-07-31,1.45476,1.45476,1.4269,1.44698
+CMCSA,1989-08-01,1.44698,1.47465,1.43901,1.44698
+CMCSA,1989-08-02,1.45476,1.45476,1.40691,1.41075
+CMCSA,1989-08-03,1.40691,1.41075,1.39894,1.39894
+CMCSA,1989-08-04,1.38328,1.39894,1.37501,1.39066
+CMCSA,1989-08-07,1.39894,1.43901,1.38328,1.43093
+CMCSA,1989-08-08,1.43093,1.48656,1.43093,1.46668
+CMCSA,1989-08-09,1.46668,1.47465,1.43901,1.45476
+CMCSA,1989-08-10,1.46254,1.47465,1.44698,1.45476
+CMCSA,1989-08-11,1.47465,1.48262,1.44698,1.44698
+CMCSA,1989-08-14,1.45476,1.46668,1.43093,1.45476
+CMCSA,1989-08-15,1.46668,1.48262,1.44698,1.47465
+CMCSA,1989-08-16,1.46668,1.48656,1.46254,1.47465
+CMCSA,1989-08-17,1.48656,1.48656,1.44698,1.46668
+CMCSA,1989-08-18,1.46668,1.46668,1.44698,1.46254
+CMCSA,1989-08-21,1.45476,1.46668,1.45476,1.45476
+CMCSA,1989-08-22,1.45476,1.48262,1.45476,1.48262
+CMCSA,1989-08-23,1.47465,1.51059,1.47465,1.51059
+CMCSA,1989-08-24,1.50271,1.57419,1.50271,1.57419
+CMCSA,1989-08-25,1.57419,1.57822,1.55843,1.56641
+CMCSA,1989-08-28,1.55843,1.60609,1.55843,1.59821
+CMCSA,1989-08-29,1.59417,1.60609,1.56641,1.57822
+CMCSA,1989-08-30,1.56641,1.61415,1.56641,1.58619
+CMCSA,1989-08-31,1.59821,1.59821,1.57822,1.59417
+CMCSA,1989-09-01,1.57822,1.59821,1.57822,1.59821
+CMCSA,1989-09-05,1.59417,1.62194,1.59417,1.61415
+CMCSA,1989-09-06,1.61415,1.61415,1.57419,1.59417
+CMCSA,1989-09-07,1.59821,1.59821,1.56641,1.57419
+CMCSA,1989-09-08,1.57419,1.57822,1.54268,1.54268
+CMCSA,1989-09-11,1.54268,1.55016,1.51827,1.5226
+CMCSA,1989-09-12,1.5226,1.54268,1.5226,1.54268
+CMCSA,1989-09-13,1.54268,1.54268,1.5226,1.5226
+CMCSA,1989-09-14,1.51827,1.53037,1.51827,1.51827
+CMCSA,1989-09-15,1.51827,1.5226,1.47465,1.48656
+CMCSA,1989-09-18,1.47465,1.47465,1.43901,1.45476
+CMCSA,1989-09-19,1.45476,1.46254,1.44698,1.46254
+CMCSA,1989-09-20,1.46254,1.49454,1.45476,1.48656
+CMCSA,1989-09-21,1.48656,1.49454,1.47465,1.47465
+CMCSA,1989-09-22,1.46668,1.48262,1.45476,1.45476
+CMCSA,1989-09-25,1.45476,1.46254,1.44698,1.44698
+CMCSA,1989-09-26,1.46254,1.46668,1.44698,1.46668
+CMCSA,1989-09-27,1.44698,1.45476,1.43093,1.43901
+CMCSA,1989-09-28,1.44698,1.48262,1.44698,1.48262
+CMCSA,1989-09-29,1.49454,1.5226,1.48262,1.5226
+CMCSA,1989-10-02,1.51059,1.53845,1.51059,1.53845
+CMCSA,1989-10-03,1.53845,1.55016,1.53037,1.55016
+CMCSA,1989-10-04,1.55016,1.60609,1.54268,1.59821
+CMCSA,1989-10-05,1.59821,1.61415,1.58619,1.59821
+CMCSA,1989-10-06,1.59821,1.6498,1.59821,1.64192
+CMCSA,1989-10-09,1.6498,1.65403,1.64192,1.65403
+CMCSA,1989-10-10,1.66201,1.66998,1.59821,1.59821
+CMCSA,1989-10-11,1.61415,1.6301,1.59417,1.6301
+CMCSA,1989-10-12,1.62194,1.63808,1.59417,1.61415
+CMCSA,1989-10-13,1.59417,1.60609,1.53845,1.55843
+CMCSA,1989-10-16,1.48656,1.51827,1.46668,1.51059
+CMCSA,1989-10-17,1.51827,1.51827,1.48656,1.51827
+CMCSA,1989-10-18,1.50271,1.53037,1.50271,1.53037
+CMCSA,1989-10-19,1.53037,1.56641,1.53037,1.56641
+CMCSA,1989-10-20,1.55016,1.59821,1.55016,1.59417
+CMCSA,1989-10-23,1.59417,1.59417,1.56641,1.57419
+CMCSA,1989-10-24,1.55016,1.56641,1.51059,1.53845
+CMCSA,1989-10-25,1.55016,1.56256,1.53037,1.56256
+CMCSA,1989-10-26,1.54268,1.56256,1.53037,1.54268
+CMCSA,1989-10-27,1.55016,1.55016,1.48656,1.51059
+CMCSA,1989-10-30,1.48656,1.51059,1.47849,1.49857
+CMCSA,1989-10-31,1.49857,1.51827,1.48656,1.49857
+CMCSA,1989-11-01,1.48656,1.51827,1.48656,1.51827
+CMCSA,1989-11-02,1.51059,1.51827,1.48656,1.48656
+CMCSA,1989-11-03,1.47849,1.48656,1.45476,1.46668
+CMCSA,1989-11-06,1.47849,1.47849,1.39499,1.40691
+CMCSA,1989-11-07,1.40691,1.41479,1.35118,1.3632
+CMCSA,1989-11-08,1.37501,1.40691,1.3632,1.38328
+CMCSA,1989-11-09,1.39499,1.39499,1.31122,1.31909
+CMCSA,1989-11-10,1.31122,1.35118,1.31122,1.34312
+CMCSA,1989-11-13,1.35118,1.35118,1.31909,1.34312
+CMCSA,1989-11-14,1.34312,1.37501,1.31909,1.34312
+CMCSA,1989-11-15,1.35118,1.3632,1.3312,1.3632
+CMCSA,1989-11-16,1.3632,1.39499,1.35118,1.3632
+CMCSA,1989-11-17,1.3632,1.38328,1.34312,1.37501
+CMCSA,1989-11-20,1.39499,1.40691,1.3632,1.39499
+CMCSA,1989-11-21,1.40691,1.40691,1.35118,1.37501
+CMCSA,1989-11-22,1.37501,1.40691,1.3632,1.38328
+CMCSA,1989-11-24,1.40691,1.41479,1.38328,1.40691
+CMCSA,1989-11-27,1.41479,1.4269,1.40691,1.40691
+CMCSA,1989-11-28,1.4269,1.43901,1.41479,1.41479
+CMCSA,1989-11-29,1.41479,1.4269,1.35118,1.3632
+CMCSA,1989-11-30,1.3632,1.4269,1.3632,1.4269
+CMCSA,1989-12-01,1.4269,1.44698,1.41479,1.4269
+CMCSA,1989-12-04,1.40691,1.4269,1.37501,1.37501
+CMCSA,1989-12-05,1.39499,1.39499,1.3632,1.37501
+CMCSA,1989-12-06,1.37501,1.38328,1.3632,1.3632
+CMCSA,1989-12-07,1.3632,1.40691,1.3632,1.40691
+CMCSA,1989-12-08,1.40691,1.40691,1.38328,1.39499
+CMCSA,1989-12-11,1.38328,1.39499,1.3632,1.38328
+CMCSA,1989-12-12,1.37501,1.39499,1.35118,1.35118
+CMCSA,1989-12-13,1.3632,1.3632,1.31909,1.34312
+CMCSA,1989-12-14,1.3312,1.35118,1.31909,1.35118
+CMCSA,1989-12-15,1.3632,1.37501,1.31122,1.3312
+CMCSA,1989-12-18,1.31122,1.34312,1.27941,1.28739
+CMCSA,1989-12-19,1.27941,1.2993,1.2674,1.2993
+CMCSA,1989-12-20,1.31122,1.3312,1.2993,1.31909
+CMCSA,1989-12-21,1.31909,1.31909,1.2674,1.28739
+CMCSA,1989-12-22,1.28739,1.31909,1.27941,1.2993
+CMCSA,1989-12-26,1.2993,1.31122,1.27941,1.31122
+CMCSA,1989-12-27,1.2993,1.34312,1.2993,1.3312
+CMCSA,1989-12-28,1.31909,1.34312,1.31909,1.34312
+CMCSA,1989-12-29,1.34312,1.40691,1.34312,1.40691
+CMCSA,1990-01-02,1.40691,1.45476,1.38328,1.45476
+CMCSA,1990-01-03,1.45476,1.47849,1.43901,1.46668
+CMCSA,1990-01-04,1.46668,1.47849,1.40691,1.43901
+CMCSA,1990-01-05,1.43901,1.43901,1.40691,1.40691
+CMCSA,1990-01-08,1.40691,1.4269,1.39499,1.41479
+CMCSA,1990-01-09,1.41479,1.4269,1.35118,1.35118
+CMCSA,1990-01-10,1.35118,1.35118,1.28739,1.31122
+CMCSA,1990-01-11,1.3312,1.34312,1.2993,1.2993
+CMCSA,1990-01-12,1.2674,1.28739,1.21562,1.22762
+CMCSA,1990-01-15,1.22762,1.22762,1.16383,1.18371
+CMCSA,1990-01-16,1.16383,1.2554,1.13212,1.23964
+CMCSA,1990-01-17,1.24752,1.2674,1.22762,1.23964
+CMCSA,1990-01-18,1.22762,1.23964,1.18371,1.19583
+CMCSA,1990-01-19,1.22762,1.31122,1.22762,1.24752
+CMCSA,1990-01-22,1.2554,1.2554,1.20764,1.20764
+CMCSA,1990-01-23,1.22762,1.24752,1.20764,1.22762
+CMCSA,1990-01-24,1.18371,1.21562,1.16383,1.19583
+CMCSA,1990-01-25,1.23964,1.23964,1.18371,1.19583
+CMCSA,1990-01-26,1.18371,1.20764,1.16383,1.19583
+CMCSA,1990-01-29,1.20764,1.22762,1.18371,1.20764
+CMCSA,1990-01-30,1.19583,1.21562,1.16383,1.17594
+CMCSA,1990-01-31,1.17594,1.23964,1.16383,1.23964
+CMCSA,1990-02-01,1.23964,1.23964,1.19583,1.20764
+CMCSA,1990-02-02,1.19583,1.20764,1.16383,1.17594
+CMCSA,1990-02-05,1.17594,1.18371,1.17594,1.18371
+CMCSA,1990-02-06,1.17594,1.18371,1.15182,1.16383
+CMCSA,1990-02-07,1.15182,1.16383,1.13212,1.16383
+CMCSA,1990-02-08,1.17594,1.21562,1.16383,1.20764
+CMCSA,1990-02-09,1.20764,1.23964,1.18371,1.22762
+CMCSA,1990-02-12,1.22762,1.2554,1.22762,1.23964
+CMCSA,1990-02-13,1.23964,1.2674,1.23964,1.2674
+CMCSA,1990-02-14,1.2554,1.28739,1.24752,1.2674
+CMCSA,1990-02-15,1.2554,1.2674,1.22762,1.24752
+CMCSA,1990-02-16,1.27941,1.28739,1.2554,1.27941
+CMCSA,1990-02-20,1.2554,1.2554,1.21562,1.23964
+CMCSA,1990-02-21,1.18371,1.21562,1.17594,1.21562
+CMCSA,1990-02-22,1.20764,1.21562,1.16383,1.16383
+CMCSA,1990-02-23,1.15182,1.16383,1.06823,1.10013
+CMCSA,1990-02-26,1.10013,1.11194,1.04825,1.06823
+CMCSA,1990-02-27,1.08034,1.11982,1.06025,1.10013
+CMCSA,1990-02-28,1.10013,1.16383,1.10013,1.14374
+CMCSA,1990-03-01,1.13212,1.16383,1.11982,1.15182
+CMCSA,1990-03-02,1.14374,1.17594,1.14374,1.17594
+CMCSA,1990-03-05,1.17594,1.18746,1.15585,1.15585
+CMCSA,1990-03-06,1.15585,1.19956,1.15585,1.19956
+CMCSA,1990-03-07,1.18746,1.21955,1.18746,1.20764
+CMCSA,1990-03-08,1.21955,1.27941,1.20764,1.27941
+CMCSA,1990-03-09,1.27941,1.27941,1.23964,1.26346
+CMCSA,1990-03-12,1.25145,1.25145,1.21955,1.23137
+CMCSA,1990-03-13,1.21955,1.23964,1.19956,1.19956
+CMCSA,1990-03-14,1.19956,1.21955,1.17594,1.20764
+CMCSA,1990-03-15,1.19956,1.23964,1.19956,1.23964
+CMCSA,1990-03-16,1.23964,1.26346,1.19956,1.23137
+CMCSA,1990-03-19,1.19956,1.20764,1.16776,1.18746
+CMCSA,1990-03-20,1.19956,1.19956,1.14374,1.15585
+CMCSA,1990-03-21,1.14374,1.20764,1.14374,1.17594
+CMCSA,1990-03-22,1.16776,1.18746,1.15585,1.16776
+CMCSA,1990-03-23,1.17594,1.19956,1.16776,1.19956
+CMCSA,1990-03-26,1.19956,1.20764,1.18746,1.20764
+CMCSA,1990-03-27,1.20764,1.23137,1.17594,1.20764
+CMCSA,1990-03-28,1.20764,1.21955,1.15585,1.17594
+CMCSA,1990-03-29,1.15585,1.15585,1.08034,1.11194
+CMCSA,1990-03-30,1.12405,1.13587,1.10407,1.12405
+CMCSA,1990-04-02,1.09176,1.12405,1.08034,1.10407
+CMCSA,1990-04-03,1.11194,1.11194,1.08034,1.11194
+CMCSA,1990-04-04,1.10407,1.12405,1.04825,1.07197
+CMCSA,1990-04-05,1.08034,1.09176,1.06025,1.08034
+CMCSA,1990-04-06,1.08034,1.08034,1.03219,1.04825
+CMCSA,1990-04-09,1.04037,1.09176,1.04037,1.08034
+CMCSA,1990-04-10,1.08034,1.10407,1.06025,1.10407
+CMCSA,1990-04-11,1.09176,1.10407,1.08034,1.10407
+CMCSA,1990-04-12,1.08034,1.13587,1.08034,1.13587
+CMCSA,1990-04-16,1.14374,1.14374,1.12405,1.13587
+CMCSA,1990-04-17,1.12405,1.14374,1.12405,1.14374
+CMCSA,1990-04-18,1.14374,1.14374,1.12405,1.13587
+CMCSA,1990-04-19,1.13587,1.13587,1.07197,1.09176
+CMCSA,1990-04-20,1.07197,1.08034,0.988382,1.04037
+CMCSA,1990-04-23,1.00827,1.02038,0.968495,0.976765
+CMCSA,1990-04-24,1.00039,1.02038,0.988382,1.00039
+CMCSA,1990-04-25,0.988382,1.02038,0.988382,1.00039
+CMCSA,1990-04-26,1.03219,1.03219,1.00039,1.00827
+CMCSA,1990-04-27,1.00039,1.02038,0.956385,0.976765
+CMCSA,1990-04-30,0.968495,1.00827,0.956385,0.988382
+CMCSA,1990-05-01,1.02038,1.06025,1.00827,1.06025
+CMCSA,1990-05-02,1.06025,1.07197,1.04037,1.06025
+CMCSA,1990-05-03,1.06025,1.06025,1.03219,1.03219
+CMCSA,1990-05-04,1.04037,1.04037,1.02038,1.02038
+CMCSA,1990-05-07,1.04037,1.04037,1.00827,1.00827
+CMCSA,1990-05-08,1.02038,1.02038,0.976765,1.00039
+CMCSA,1990-05-09,0.988382,0.988382,0.968495,0.976765
+CMCSA,1990-05-10,0.968495,0.988382,0.944669,0.976765
+CMCSA,1990-05-11,0.976765,1.00827,0.944669,1.00039
+CMCSA,1990-05-14,0.976765,1.00039,0.968495,0.988382
+CMCSA,1990-05-15,0.976765,0.988382,0.956385,0.976765
+CMCSA,1990-05-16,0.968495,0.988382,0.968495,0.988382
+CMCSA,1990-05-17,0.988382,1.00827,0.976765,1.00827
+CMCSA,1990-05-18,1.00827,1.13587,1.00827,1.12405
+CMCSA,1990-05-21,1.17594,1.23137,1.15585,1.23137
+CMCSA,1990-05-22,1.25145,1.26346,1.20764,1.21955
+CMCSA,1990-05-23,1.23137,1.23137,1.18746,1.21955
+CMCSA,1990-05-24,1.21955,1.21955,1.19956,1.21955
+CMCSA,1990-05-25,1.19956,1.20764,1.13587,1.13587
+CMCSA,1990-05-29,1.13587,1.19956,1.12405,1.19956
+CMCSA,1990-05-30,1.19956,1.21955,1.18746,1.19956
+CMCSA,1990-05-31,1.18746,1.19956,1.16776,1.19956
+CMCSA,1990-06-01,1.19956,1.21177,1.19179,1.19956
+CMCSA,1990-06-04,1.19179,1.19956,1.17968,1.17968
+CMCSA,1990-06-05,1.17968,1.22359,1.17968,1.21177
+CMCSA,1990-06-06,1.22359,1.27134,1.19956,1.2554
+CMCSA,1990-06-07,1.2554,1.32727,1.23137,1.31515
+CMCSA,1990-06-08,1.29526,1.31515,1.24358,1.2554
+CMCSA,1990-06-11,1.2554,1.2554,1.23137,1.2554
+CMCSA,1990-06-12,1.2554,1.28345,1.2554,1.28345
+CMCSA,1990-06-13,1.27134,1.30324,1.24358,1.24358
+CMCSA,1990-06-14,1.24358,1.24358,1.23137,1.23137
+CMCSA,1990-06-15,1.23137,1.2554,1.22359,1.2554
+CMCSA,1990-06-18,1.23137,1.2554,1.22359,1.22359
+CMCSA,1990-06-19,1.22359,1.2554,1.22359,1.22359
+CMCSA,1990-06-20,1.24358,1.24358,1.19179,1.22359
+CMCSA,1990-06-21,1.19956,1.24358,1.19956,1.22359
+CMCSA,1990-06-22,1.2554,1.26346,1.21177,1.21177
+CMCSA,1990-06-25,1.21177,1.23137,1.17968,1.19956
+CMCSA,1990-06-26,1.19179,1.21177,1.19179,1.19956
+CMCSA,1990-06-27,1.17968,1.19179,1.08418,1.13587
+CMCSA,1990-06-28,1.13587,1.1596,1.11588,1.14788
+CMCSA,1990-06-29,1.1596,1.1596,1.11588,1.13587
+CMCSA,1990-07-02,1.13587,1.1596,1.13587,1.14788
+CMCSA,1990-07-03,1.13587,1.14788,1.11588,1.13587
+CMCSA,1990-07-05,1.11588,1.11588,1.09589,1.11588
+CMCSA,1990-07-06,1.11588,1.13587,1.09589,1.13587
+CMCSA,1990-07-09,1.11588,1.13587,1.11588,1.13587
+CMCSA,1990-07-10,1.13587,1.13587,1.05208,1.08418
+CMCSA,1990-07-11,1.06448,1.12799,1.06448,1.10407
+CMCSA,1990-07-12,1.10407,1.19179,1.10407,1.16776
+CMCSA,1990-07-13,1.19956,1.21177,1.17968,1.19179
+CMCSA,1990-07-16,1.21177,1.22359,1.19956,1.19956
+CMCSA,1990-07-17,1.22359,1.22359,1.19179,1.19179
+CMCSA,1990-07-18,1.19179,1.19956,1.17968,1.17968
+CMCSA,1990-07-19,1.17968,1.19179,1.16776,1.19179
+CMCSA,1990-07-20,1.17968,1.19179,1.14788,1.14788
+CMCSA,1990-07-23,1.13587,1.13587,1.10407,1.11588
+CMCSA,1990-07-24,1.11588,1.13587,1.09589,1.11588
+CMCSA,1990-07-25,1.11588,1.12799,1.08418,1.11588
+CMCSA,1990-07-26,1.08418,1.17968,1.08418,1.16776
+CMCSA,1990-07-27,1.16776,1.16776,1.09589,1.11588
+CMCSA,1990-07-30,1.09589,1.10407,1.04037,1.07197
+CMCSA,1990-07-31,1.07197,1.09589,1.03219,1.06448
+CMCSA,1990-08-01,1.05208,1.11588,1.05208,1.10407
+CMCSA,1990-08-02,1.06448,1.10407,1.05208,1.07197
+CMCSA,1990-08-03,1.07197,1.07197,1.02038,1.04037
+CMCSA,1990-08-06,1.03219,1.03219,0.96052,0.980309
+CMCSA,1990-08-07,1.00039,1.02038,0.968495,0.980309
+CMCSA,1990-08-08,0.980309,1.00039,0.968495,0.988382
+CMCSA,1990-08-09,0.988382,1.00827,0.988382,0.988382
+CMCSA,1990-08-10,1.00039,1.00039,0.948607,0.968495
+CMCSA,1990-08-13,0.968495,0.968495,0.916511,0.948607
+CMCSA,1990-08-14,0.948607,0.968495,0.929015,0.948607
+CMCSA,1990-08-15,0.968495,0.980309,0.936497,0.948607
+CMCSA,1990-08-16,0.904794,0.929015,0.884907,0.896721
+CMCSA,1990-08-17,0.85291,0.864921,0.833022,0.864921
+CMCSA,1990-08-20,0.864921,0.896721,0.85291,0.884907
+CMCSA,1990-08-21,0.872699,0.896721,0.85291,0.872699
+CMCSA,1990-08-22,0.904794,0.904794,0.840898,0.85291
+CMCSA,1990-08-23,0.833022,0.85291,0.789111,0.833022
+CMCSA,1990-08-24,0.840898,0.872699,0.821011,0.840898
+CMCSA,1990-08-27,0.864921,0.916511,0.864921,0.916511
+CMCSA,1990-08-28,0.896721,0.936497,0.884907,0.929015
+CMCSA,1990-08-29,0.904794,0.948607,0.904794,0.916511
+CMCSA,1990-08-30,0.952545,0.952545,0.896721,0.896721
+CMCSA,1990-08-31,0.896721,0.908832,0.888747,0.908832
+CMCSA,1990-09-04,0.888747,0.920449,0.876932,0.908832
+CMCSA,1990-09-05,0.920449,0.929015,0.908832,0.920449
+CMCSA,1990-09-06,0.929015,0.929015,0.908832,0.920449
+CMCSA,1990-09-07,0.920449,0.940336,0.908832,0.929015
+CMCSA,1990-09-10,0.952545,0.984444,0.929015,0.952545
+CMCSA,1990-09-11,0.952545,0.96052,0.929015,0.952545
+CMCSA,1990-09-12,0.929015,0.96052,0.929015,0.952545
+CMCSA,1990-09-13,0.940336,0.96052,0.940336,0.952545
+CMCSA,1990-09-14,0.940336,0.96052,0.940336,0.96052
+CMCSA,1990-09-17,0.952545,0.972335,0.952545,0.96052
+CMCSA,1990-09-18,0.952545,0.96052,0.940336,0.96052
+CMCSA,1990-09-19,0.96052,0.972335,0.940336,0.96052
+CMCSA,1990-09-20,0.929015,0.940336,0.896721,0.896721
+CMCSA,1990-09-21,0.896721,0.920449,0.896721,0.920449
+CMCSA,1990-09-24,0.888747,0.896721,0.844837,0.876932
+CMCSA,1990-09-25,0.888747,0.888747,0.864921,0.888747
+CMCSA,1990-09-26,0.864921,0.888747,0.844837,0.864921
+CMCSA,1990-09-27,0.888747,0.896721,0.812937,0.825047
+CMCSA,1990-09-28,0.812937,0.825047,0.705819,0.793049
+CMCSA,1990-10-01,0.801122,0.864921,0.793049,0.857044
+CMCSA,1990-10-02,0.876932,0.888747,0.833022,0.833022
+CMCSA,1990-10-03,0.844837,0.857044,0.812937,0.825047
+CMCSA,1990-10-04,0.793049,0.801122,0.769322,0.781038
+CMCSA,1990-10-05,0.769322,0.833022,0.749139,0.801122
+CMCSA,1990-10-08,0.833022,0.857044,0.793049,0.812937
+CMCSA,1990-10-09,0.781038,0.793049,0.72935,0.769322
+CMCSA,1990-10-10,0.737324,0.76115,0.705819,0.717239
+CMCSA,1990-10-11,0.72935,0.72935,0.641823,0.685734
+CMCSA,1990-10-12,0.685734,0.717239,0.665551,0.705819
+CMCSA,1990-10-15,0.72935,0.737324,0.69745,0.717239
+CMCSA,1990-10-16,0.737324,0.737324,0.69745,0.69745
+CMCSA,1990-10-17,0.717239,0.717239,0.665551,0.69745
+CMCSA,1990-10-18,0.685734,0.737324,0.685734,0.72935
+CMCSA,1990-10-19,0.717239,0.769322,0.717239,0.769322
+CMCSA,1990-10-22,0.737324,0.857044,0.737324,0.833022
+CMCSA,1990-10-23,0.833022,0.857044,0.825047,0.833022
+CMCSA,1990-10-24,0.833022,0.857044,0.833022,0.857044
+CMCSA,1990-10-25,0.857044,0.857044,0.825047,0.825047
+CMCSA,1990-10-26,0.825047,0.833022,0.801122,0.801122
+CMCSA,1990-10-29,0.801122,0.833022,0.801122,0.801122
+CMCSA,1990-10-30,0.801122,0.825047,0.793049,0.801122
+CMCSA,1990-10-31,0.793049,0.833022,0.793049,0.833022
+CMCSA,1990-11-01,0.812937,0.864921,0.812937,0.825047
+CMCSA,1990-11-02,0.812937,0.844837,0.812937,0.833022
+CMCSA,1990-11-05,0.825047,0.864921,0.825047,0.864921
+CMCSA,1990-11-06,0.864921,0.876932,0.857044,0.857044
+CMCSA,1990-11-07,0.857044,0.876932,0.812937,0.825047
+CMCSA,1990-11-08,0.812937,0.833022,0.793049,0.793049
+CMCSA,1990-11-09,0.801122,0.833022,0.781038,0.833022
+CMCSA,1990-11-12,0.857044,0.888747,0.844837,0.888747
+CMCSA,1990-11-13,0.908832,0.920449,0.888747,0.908832
+CMCSA,1990-11-14,0.920449,0.929015,0.888747,0.920449
+CMCSA,1990-11-15,0.896721,0.908832,0.876932,0.888747
+CMCSA,1990-11-16,0.876932,0.888747,0.864921,0.888747
+CMCSA,1990-11-19,0.888747,0.908832,0.876932,0.896721
+CMCSA,1990-11-20,0.908832,0.908832,0.844837,0.844837
+CMCSA,1990-11-21,0.857044,0.857044,0.825047,0.844837
+CMCSA,1990-11-23,0.833022,0.844837,0.825047,0.825047
+CMCSA,1990-11-26,0.825047,0.888747,0.812937,0.888747
+CMCSA,1990-11-27,0.896721,0.896721,0.844837,0.888747
+CMCSA,1990-11-28,0.876932,0.920449,0.876932,0.920449
+CMCSA,1990-11-29,0.896721,0.920449,0.876932,0.896721
+CMCSA,1990-11-30,0.880772,0.944669,0.880772,0.944669
+CMCSA,1990-12-03,0.932854,0.96436,0.932854,0.944669
+CMCSA,1990-12-04,0.932854,0.952545,0.932854,0.952545
+CMCSA,1990-12-05,0.944669,0.976765,0.932854,0.976765
+CMCSA,1990-12-06,0.976765,1.01654,0.96436,1.00827
+CMCSA,1990-12-07,0.996458,1.04825,0.996458,1.01654
+CMCSA,1990-12-10,1.01654,1.05602,0.996458,1.05602
+CMCSA,1990-12-11,1.04825,1.10013,1.04825,1.06823
+CMCSA,1990-12-12,1.06823,1.08034,1.04037,1.05602
+CMCSA,1990-12-13,1.05602,1.06823,1.00827,1.00827
+CMCSA,1990-12-14,1.00827,1.01654,0.952545,1.00827
+CMCSA,1990-12-17,0.976765,1.00827,0.96436,0.984444
+CMCSA,1990-12-18,0.96436,1.04037,0.952545,1.00827
+CMCSA,1990-12-19,1.02806,1.04825,1.01654,1.04825
+CMCSA,1990-12-20,1.01654,1.04825,1.00827,1.04825
+CMCSA,1990-12-21,1.06823,1.08831,1.05602,1.06823
+CMCSA,1990-12-24,1.05602,1.08034,1.05602,1.08034
+CMCSA,1990-12-26,1.08831,1.08831,1.05602,1.05602
+CMCSA,1990-12-27,1.05602,1.06823,1.02806,1.02806
+CMCSA,1990-12-28,1.02806,1.08831,1.02806,1.06823
+CMCSA,1990-12-31,1.08831,1.11982,1.08831,1.11194
+CMCSA,1991-01-02,1.10013,1.11194,1.08034,1.08034
+CMCSA,1991-01-03,1.08034,1.08831,1.04037,1.04037
+CMCSA,1991-01-04,1.02806,1.06823,1.02806,1.04825
+CMCSA,1991-01-07,1.04037,1.05602,1.00827,1.02806
+CMCSA,1991-01-08,1.01654,1.02806,0.96436,0.96436
+CMCSA,1991-01-09,0.996458,0.996458,0.920449,0.944669
+CMCSA,1991-01-10,0.96436,0.96436,0.944669,0.96436
+CMCSA,1991-01-11,0.96436,0.984444,0.952545,0.976765
+CMCSA,1991-01-14,0.944669,0.984444,0.932854,0.984444
+CMCSA,1991-01-15,0.96436,1.06823,0.96436,1.06823
+CMCSA,1991-01-16,1.06823,1.10013,1.05602,1.08831
+CMCSA,1991-01-17,1.16383,1.18371,1.11982,1.18371
+CMCSA,1991-01-18,1.15182,1.17594,1.13212,1.17594
+CMCSA,1991-01-21,1.15182,1.15182,1.13212,1.14374
+CMCSA,1991-01-22,1.14374,1.16383,1.14374,1.14374
+CMCSA,1991-01-23,1.15182,1.18371,1.14374,1.18371
+CMCSA,1991-01-24,1.19583,1.23964,1.18371,1.21562
+CMCSA,1991-01-25,1.19583,1.23964,1.19583,1.23964
+CMCSA,1991-01-28,1.21562,1.27134,1.21562,1.27134
+CMCSA,1991-01-29,1.27134,1.27134,1.23964,1.24752
+CMCSA,1991-01-30,1.27134,1.29133,1.25953,1.27941
+CMCSA,1991-01-31,1.25953,1.27941,1.24752,1.27134
+CMCSA,1991-02-01,1.27941,1.29133,1.24752,1.27134
+CMCSA,1991-02-04,1.27134,1.31122,1.27134,1.29133
+CMCSA,1991-02-05,1.31122,1.32312,1.29133,1.31122
+CMCSA,1991-02-06,1.29133,1.34312,1.29133,1.33504
+CMCSA,1991-02-07,1.31122,1.35513,1.27941,1.27941
+CMCSA,1991-02-08,1.25953,1.27941,1.25953,1.25953
+CMCSA,1991-02-11,1.25953,1.31122,1.25953,1.31122
+CMCSA,1991-02-12,1.29133,1.33504,1.29133,1.32312
+CMCSA,1991-02-13,1.30324,1.33504,1.25953,1.33504
+CMCSA,1991-02-14,1.32312,1.35513,1.24752,1.25953
+CMCSA,1991-02-15,1.25953,1.30324,1.25953,1.30324
+CMCSA,1991-02-19,1.29133,1.29133,1.25953,1.27134
+CMCSA,1991-02-20,1.24752,1.25953,1.21562,1.24752
+CMCSA,1991-02-21,1.21562,1.22762,1.15182,1.22762
+CMCSA,1991-02-22,1.20764,1.24752,1.20764,1.20764
+CMCSA,1991-02-25,1.21562,1.21562,1.16383,1.18371
+CMCSA,1991-02-26,1.18371,1.19583,1.17594,1.17594
+CMCSA,1991-02-27,1.17594,1.20764,1.16383,1.18371
+CMCSA,1991-02-28,1.21562,1.21562,1.19583,1.19583
+CMCSA,1991-03-01,1.21955,1.23964,1.18746,1.23964
+CMCSA,1991-03-04,1.25145,1.27134,1.23964,1.23964
+CMCSA,1991-03-05,1.27134,1.31515,1.26346,1.30324
+CMCSA,1991-03-06,1.31515,1.34735,1.29526,1.29526
+CMCSA,1991-03-07,1.29526,1.31515,1.26346,1.27134
+CMCSA,1991-03-08,1.29526,1.29526,1.26346,1.27134
+CMCSA,1991-03-11,1.25145,1.26346,1.23137,1.23137
+CMCSA,1991-03-12,1.23964,1.25145,1.23137,1.23137
+CMCSA,1991-03-13,1.21955,1.25145,1.21955,1.25145
+CMCSA,1991-03-14,1.26346,1.26346,1.23137,1.23964
+CMCSA,1991-03-15,1.23964,1.30324,1.23964,1.30324
+CMCSA,1991-03-18,1.30324,1.30324,1.27134,1.29526
+CMCSA,1991-03-19,1.27134,1.29526,1.26346,1.28345
+CMCSA,1991-03-20,1.26346,1.28345,1.25145,1.27134
+CMCSA,1991-03-21,1.31515,1.33504,1.29526,1.32727
+CMCSA,1991-03-22,1.33504,1.37885,1.31515,1.34735
+CMCSA,1991-03-25,1.32727,1.36713,1.32727,1.34735
+CMCSA,1991-03-26,1.33504,1.34735,1.30324,1.32727
+CMCSA,1991-03-27,1.34735,1.34735,1.32727,1.34735
+CMCSA,1991-03-28,1.32727,1.36713,1.32727,1.34735
+CMCSA,1991-04-01,1.34735,1.34735,1.31515,1.34735
+CMCSA,1991-04-02,1.34735,1.37885,1.32727,1.37885
+CMCSA,1991-04-03,1.39894,1.45476,1.39066,1.42287
+CMCSA,1991-04-04,1.44275,1.47465,1.42287,1.46254
+CMCSA,1991-04-05,1.46254,1.48656,1.45476,1.46254
+CMCSA,1991-04-08,1.45476,1.48656,1.45476,1.48656
+CMCSA,1991-04-09,1.46254,1.48656,1.44275,1.44275
+CMCSA,1991-04-10,1.44275,1.46254,1.39894,1.41075
+CMCSA,1991-04-11,1.41075,1.44275,1.41075,1.43093
+CMCSA,1991-04-12,1.43093,1.45476,1.39894,1.42287
+CMCSA,1991-04-15,1.42287,1.42287,1.39894,1.39894
+CMCSA,1991-04-16,1.42287,1.48656,1.39894,1.45476
+CMCSA,1991-04-17,1.46254,1.47465,1.45476,1.46254
+CMCSA,1991-04-18,1.45476,1.49454,1.45476,1.47465
+CMCSA,1991-04-19,1.46254,1.47465,1.44275,1.46254
+CMCSA,1991-04-22,1.43093,1.44275,1.42287,1.42287
+CMCSA,1991-04-23,1.44275,1.44275,1.42287,1.44275
+CMCSA,1991-04-24,1.41075,1.44275,1.41075,1.42287
+CMCSA,1991-04-25,1.44275,1.45476,1.42287,1.43093
+CMCSA,1991-04-26,1.41075,1.43093,1.41075,1.41075
+CMCSA,1991-04-29,1.42287,1.43093,1.39894,1.39894
+CMCSA,1991-04-30,1.39066,1.42287,1.39066,1.42287
+CMCSA,1991-05-01,1.39066,1.43093,1.39066,1.42287
+CMCSA,1991-05-02,1.42287,1.46254,1.42287,1.44275
+CMCSA,1991-05-03,1.43093,1.44275,1.39894,1.43093
+CMCSA,1991-05-06,1.43093,1.43093,1.41075,1.43093
+CMCSA,1991-05-07,1.43093,1.43093,1.39894,1.39894
+CMCSA,1991-05-08,1.42287,1.44275,1.39894,1.43093
+CMCSA,1991-05-09,1.43093,1.45476,1.39894,1.44275
+CMCSA,1991-05-10,1.46254,1.47465,1.43093,1.44275
+CMCSA,1991-05-13,1.45476,1.46254,1.43093,1.44275
+CMCSA,1991-05-14,1.44275,1.45476,1.41075,1.43093
+CMCSA,1991-05-15,1.39894,1.42287,1.35887,1.39066
+CMCSA,1991-05-16,1.41075,1.41075,1.37885,1.37885
+CMCSA,1991-05-17,1.37885,1.41075,1.37885,1.41075
+CMCSA,1991-05-20,1.39066,1.41075,1.37885,1.39894
+CMCSA,1991-05-21,1.39066,1.42287,1.39066,1.39066
+CMCSA,1991-05-22,1.39066,1.41075,1.37885,1.39066
+CMCSA,1991-05-23,1.37885,1.39894,1.36713,1.37885
+CMCSA,1991-05-24,1.39066,1.39894,1.35887,1.39894
+CMCSA,1991-05-28,1.37885,1.41075,1.37885,1.41075
+CMCSA,1991-05-29,1.41075,1.42287,1.39066,1.39894
+CMCSA,1991-05-30,1.39894,1.39894,1.37885,1.39066
+CMCSA,1991-05-31,1.41479,1.41479,1.39066,1.39066
+CMCSA,1991-06-03,1.41479,1.41479,1.38328,1.38328
+CMCSA,1991-06-04,1.40297,1.40297,1.38328,1.40297
+CMCSA,1991-06-05,1.40297,1.41479,1.38328,1.38328
+CMCSA,1991-06-06,1.38328,1.40297,1.35887,1.37088
+CMCSA,1991-06-07,1.35887,1.37088,1.35118,1.35118
+CMCSA,1991-06-10,1.35118,1.37088,1.30727,1.30727
+CMCSA,1991-06-11,1.32727,1.35118,1.31909,1.35118
+CMCSA,1991-06-12,1.35118,1.35118,1.32727,1.33878
+CMCSA,1991-06-13,1.32727,1.35118,1.31909,1.31909
+CMCSA,1991-06-14,1.33878,1.33878,1.31909,1.32727
+CMCSA,1991-06-17,1.32727,1.32727,1.28739,1.28739
+CMCSA,1991-06-18,1.30727,1.30727,1.2554,1.27528
+CMCSA,1991-06-19,1.23137,1.24358,1.22359,1.24358
+CMCSA,1991-06-20,1.22359,1.24358,1.21177,1.23137
+CMCSA,1991-06-21,1.22359,1.26346,1.22359,1.26346
+CMCSA,1991-06-24,1.24358,1.26346,1.21177,1.22359
+CMCSA,1991-06-25,1.19956,1.22359,1.14788,1.16776
+CMCSA,1991-06-26,1.16776,1.19179,1.14788,1.16776
+CMCSA,1991-06-27,1.19179,1.2554,1.17968,1.2554
+CMCSA,1991-06-28,1.24358,1.26346,1.22359,1.22359
+CMCSA,1991-07-01,1.2554,1.2554,1.23137,1.23137
+CMCSA,1991-07-02,1.2554,1.2554,1.23137,1.23137
+CMCSA,1991-07-03,1.23137,1.24358,1.19179,1.22359
+CMCSA,1991-07-05,1.19179,1.22359,1.19179,1.19179
+CMCSA,1991-07-08,1.19179,1.21177,1.17968,1.17968
+CMCSA,1991-07-09,1.21177,1.21177,1.17968,1.19956
+CMCSA,1991-07-10,1.17968,1.22359,1.17968,1.19956
+CMCSA,1991-07-11,1.22359,1.22359,1.19179,1.22359
+CMCSA,1991-07-12,1.22359,1.2554,1.19956,1.24358
+CMCSA,1991-07-15,1.2554,1.27528,1.24358,1.27528
+CMCSA,1991-07-16,1.27528,1.29526,1.26346,1.27528
+CMCSA,1991-07-17,1.26346,1.28739,1.24358,1.2554
+CMCSA,1991-07-18,1.24358,1.2554,1.23137,1.23137
+CMCSA,1991-07-19,1.23137,1.24358,1.22359,1.24358
+CMCSA,1991-07-22,1.22359,1.24358,1.21177,1.22359
+CMCSA,1991-07-23,1.23137,1.23137,1.21177,1.21177
+CMCSA,1991-07-24,1.21177,1.23137,1.19956,1.22359
+CMCSA,1991-07-25,1.22359,1.23137,1.19956,1.21177
+CMCSA,1991-07-26,1.21177,1.23137,1.19179,1.19956
+CMCSA,1991-07-29,1.19179,1.19956,1.1596,1.16776
+CMCSA,1991-07-30,1.19179,1.19956,1.16776,1.19956
+CMCSA,1991-07-31,1.17968,1.19956,1.17968,1.19956
+CMCSA,1991-08-01,1.19956,1.19956,1.17968,1.17968
+CMCSA,1991-08-02,1.17968,1.19956,1.17968,1.17968
+CMCSA,1991-08-05,1.19179,1.19179,1.16776,1.16776
+CMCSA,1991-08-06,1.16776,1.19179,1.1596,1.16776
+CMCSA,1991-08-07,1.16776,1.19956,1.16776,1.17968
+CMCSA,1991-08-08,1.17968,1.19956,1.17968,1.19179
+CMCSA,1991-08-09,1.17968,1.19956,1.17968,1.17968
+CMCSA,1991-08-12,1.17968,1.19179,1.16776,1.16776
+CMCSA,1991-08-13,1.16776,1.19956,1.14788,1.16776
+CMCSA,1991-08-14,1.14788,1.17968,1.14788,1.16776
+CMCSA,1991-08-15,1.1596,1.17968,1.1596,1.1596
+CMCSA,1991-08-16,1.17968,1.17968,1.13587,1.13587
+CMCSA,1991-08-19,1.09589,1.10407,1.06448,1.09589
+CMCSA,1991-08-20,1.11588,1.12799,1.08418,1.08418
+CMCSA,1991-08-21,1.12799,1.12799,1.08418,1.11588
+CMCSA,1991-08-22,1.11588,1.13587,1.08418,1.13587
+CMCSA,1991-08-23,1.12799,1.16776,1.12799,1.16776
+CMCSA,1991-08-26,1.1596,1.16776,1.1596,1.16776
+CMCSA,1991-08-27,1.16776,1.17968,1.1596,1.16776
+CMCSA,1991-08-28,1.1596,1.16776,1.14788,1.14788
+CMCSA,1991-08-29,1.1596,1.18371,1.1596,1.1717
+CMCSA,1991-08-30,1.1717,1.19179,1.1717,1.1717
+CMCSA,1991-09-03,1.1717,1.19179,1.1717,1.18371
+CMCSA,1991-09-04,1.18371,1.20361,1.18371,1.18371
+CMCSA,1991-09-05,1.18371,1.20361,1.1717,1.1717
+CMCSA,1991-09-06,1.1717,1.19179,1.1596,1.18371
+CMCSA,1991-09-09,1.1717,1.19179,1.1596,1.19179
+CMCSA,1991-09-10,1.20361,1.20361,1.18371,1.18371
+CMCSA,1991-09-11,1.20361,1.21562,1.18371,1.21562
+CMCSA,1991-09-12,1.22359,1.27941,1.20361,1.27941
+CMCSA,1991-09-13,1.31122,1.31122,1.27941,1.27941
+CMCSA,1991-09-16,1.27941,1.2993,1.2674,1.28739
+CMCSA,1991-09-17,1.28739,1.28739,1.2674,1.2674
+CMCSA,1991-09-18,1.2554,1.27941,1.2554,1.27941
+CMCSA,1991-09-19,1.2674,1.28739,1.2554,1.28739
+CMCSA,1991-09-20,1.32312,1.39894,1.32312,1.38683
+CMCSA,1991-09-23,1.38683,1.54623,1.36713,1.53431
+CMCSA,1991-09-24,1.53431,1.55843,1.45063,1.46254
+CMCSA,1991-09-25,1.48262,1.48262,1.38683,1.38683
+CMCSA,1991-09-26,1.38683,1.40691,1.34312,1.37501
+CMCSA,1991-09-27,1.36713,1.39894,1.36713,1.36713
+CMCSA,1991-09-30,1.38683,1.38683,1.35513,1.36713
+CMCSA,1991-10-01,1.36713,1.38683,1.34312,1.36713
+CMCSA,1991-10-02,1.36713,1.37501,1.33504,1.34312
+CMCSA,1991-10-03,1.33504,1.37501,1.31122,1.36713
+CMCSA,1991-10-04,1.37501,1.38683,1.36713,1.37501
+CMCSA,1991-10-07,1.35513,1.37501,1.32312,1.32312
+CMCSA,1991-10-08,1.34312,1.36713,1.32312,1.36713
+CMCSA,1991-10-09,1.36713,1.36713,1.32312,1.32312
+CMCSA,1991-10-10,1.33504,1.38683,1.33504,1.38683
+CMCSA,1991-10-11,1.38683,1.38683,1.36713,1.36713
+CMCSA,1991-10-14,1.36713,1.40691,1.36713,1.40691
+CMCSA,1991-10-15,1.39894,1.48262,1.39894,1.48262
+CMCSA,1991-10-16,1.48262,1.51432,1.47071,1.48262
+CMCSA,1991-10-17,1.46254,1.48262,1.45063,1.47071
+CMCSA,1991-10-18,1.47071,1.47071,1.43093,1.45063
+CMCSA,1991-10-21,1.43093,1.43901,1.38683,1.40691
+CMCSA,1991-10-22,1.39894,1.41882,1.38683,1.39894
+CMCSA,1991-10-23,1.40691,1.43901,1.35513,1.43901
+CMCSA,1991-10-24,1.41882,1.43901,1.38683,1.40691
+CMCSA,1991-10-25,1.34312,1.39894,1.33504,1.37501
+CMCSA,1991-10-28,1.36713,1.37501,1.35513,1.37501
+CMCSA,1991-10-29,1.38683,1.39894,1.36713,1.37501
+CMCSA,1991-10-30,1.38683,1.40691,1.38683,1.40691
+CMCSA,1991-10-31,1.38683,1.41882,1.38683,1.40691
+CMCSA,1991-11-01,1.40691,1.43901,1.40691,1.43093
+CMCSA,1991-11-04,1.41882,1.43093,1.40691,1.41882
+CMCSA,1991-11-05,1.43093,1.43093,1.40691,1.43093
+CMCSA,1991-11-06,1.43093,1.43093,1.41882,1.43093
+CMCSA,1991-11-07,1.40691,1.43093,1.39894,1.41882
+CMCSA,1991-11-08,1.40691,1.43093,1.39894,1.41882
+CMCSA,1991-11-11,1.43093,1.43901,1.40691,1.43901
+CMCSA,1991-11-12,1.45063,1.49454,1.43901,1.47071
+CMCSA,1991-11-13,1.48262,1.52653,1.46254,1.52653
+CMCSA,1991-11-14,1.52653,1.54623,1.51432,1.53431
+CMCSA,1991-11-15,1.53431,1.53431,1.39894,1.39894
+CMCSA,1991-11-18,1.38683,1.41882,1.38683,1.41882
+CMCSA,1991-11-19,1.40691,1.40691,1.33504,1.35513
+CMCSA,1991-11-20,1.39894,1.40691,1.37501,1.38683
+CMCSA,1991-11-21,1.38683,1.40691,1.33504,1.33504
+CMCSA,1991-11-22,1.34312,1.35513,1.32312,1.34312
+CMCSA,1991-11-25,1.34312,1.36713,1.32312,1.34312
+CMCSA,1991-11-26,1.36713,1.37501,1.31122,1.34312
+CMCSA,1991-11-27,1.34312,1.34312,1.31122,1.33504
+CMCSA,1991-11-29,1.31515,1.33504,1.30324,1.32727
+CMCSA,1991-12-02,1.29526,1.33504,1.23964,1.33504
+CMCSA,1991-12-03,1.35887,1.35887,1.29526,1.34735
+CMCSA,1991-12-04,1.35887,1.35887,1.31515,1.32727
+CMCSA,1991-12-05,1.31515,1.32727,1.28345,1.28345
+CMCSA,1991-12-06,1.30324,1.30324,1.24752,1.24752
+CMCSA,1991-12-09,1.24752,1.28345,1.24752,1.26346
+CMCSA,1991-12-10,1.26346,1.28345,1.24752,1.26346
+CMCSA,1991-12-11,1.27134,1.27134,1.22762,1.24752
+CMCSA,1991-12-12,1.22762,1.33504,1.22762,1.32727
+CMCSA,1991-12-13,1.35887,1.39066,1.34735,1.37885
+CMCSA,1991-12-16,1.35887,1.37885,1.34735,1.36713
+CMCSA,1991-12-17,1.34735,1.37885,1.34735,1.35887
+CMCSA,1991-12-18,1.36713,1.36713,1.31515,1.32727
+CMCSA,1991-12-19,1.30324,1.32727,1.26346,1.29526
+CMCSA,1991-12-20,1.28345,1.30324,1.26346,1.28345
+CMCSA,1991-12-23,1.27134,1.30324,1.24752,1.27134
+CMCSA,1991-12-24,1.27134,1.37885,1.27134,1.37885
+CMCSA,1991-12-26,1.37885,1.41075,1.35887,1.39894
+CMCSA,1991-12-27,1.42287,1.44275,1.39894,1.42287
+CMCSA,1991-12-30,1.43093,1.45476,1.42287,1.45476
+CMCSA,1991-12-31,1.46254,1.48656,1.39894,1.43093
+CMCSA,1992-01-02,1.39894,1.41075,1.39066,1.41075
+CMCSA,1992-01-03,1.41075,1.44275,1.39894,1.39894
+CMCSA,1992-01-06,1.39894,1.41075,1.39066,1.41075
+CMCSA,1992-01-07,1.39894,1.44275,1.39066,1.44275
+CMCSA,1992-01-08,1.42287,1.48656,1.42287,1.47465
+CMCSA,1992-01-09,1.47465,1.50664,1.46254,1.48656
+CMCSA,1992-01-10,1.48656,1.50664,1.45476,1.50664
+CMCSA,1992-01-13,1.51827,1.51827,1.47465,1.49454
+CMCSA,1992-01-14,1.51827,1.59034,1.51827,1.55843
+CMCSA,1992-01-15,1.55843,1.55843,1.46254,1.51827
+CMCSA,1992-01-16,1.51827,1.53845,1.49454,1.51827
+CMCSA,1992-01-17,1.51827,1.51827,1.44275,1.44275
+CMCSA,1992-01-20,1.44275,1.46254,1.39894,1.43093
+CMCSA,1992-01-21,1.43093,1.43093,1.34735,1.39066
+CMCSA,1992-01-22,1.39066,1.43093,1.37885,1.43093
+CMCSA,1992-01-23,1.45476,1.46254,1.41075,1.41075
+CMCSA,1992-01-24,1.41075,1.43093,1.34735,1.39066
+CMCSA,1992-01-27,1.39066,1.41075,1.37885,1.39066
+CMCSA,1992-01-28,1.39066,1.44275,1.37885,1.43093
+CMCSA,1992-01-29,1.42287,1.45476,1.41075,1.42287
+CMCSA,1992-01-30,1.41075,1.42287,1.37885,1.39894
+CMCSA,1992-01-31,1.39066,1.39894,1.34735,1.34735
+CMCSA,1992-02-03,1.34735,1.35887,1.32727,1.34735
+CMCSA,1992-02-04,1.32727,1.34735,1.31515,1.32727
+CMCSA,1992-02-05,1.32727,1.35887,1.32727,1.33504
+CMCSA,1992-02-06,1.33504,1.34735,1.28345,1.29526
+CMCSA,1992-02-07,1.32727,1.32727,1.26346,1.27134
+CMCSA,1992-02-10,1.28345,1.29526,1.24752,1.29526
+CMCSA,1992-02-11,1.30324,1.32727,1.29526,1.32727
+CMCSA,1992-02-12,1.31515,1.39066,1.31515,1.39066
+CMCSA,1992-02-13,1.37885,1.37885,1.34735,1.35887
+CMCSA,1992-02-14,1.33504,1.35887,1.32727,1.34735
+CMCSA,1992-02-18,1.33504,1.34735,1.31515,1.31515
+CMCSA,1992-02-19,1.32727,1.35887,1.31515,1.34735
+CMCSA,1992-02-20,1.34735,1.39894,1.33504,1.39066
+CMCSA,1992-02-21,1.37885,1.39066,1.35887,1.35887
+CMCSA,1992-02-24,1.36713,1.37885,1.34735,1.35887
+CMCSA,1992-02-25,1.34735,1.36713,1.33504,1.35887
+CMCSA,1992-02-26,1.34735,1.39066,1.34735,1.36713
+CMCSA,1992-02-27,1.39066,1.39066,1.35887,1.36713
+CMCSA,1992-02-28,1.35887,1.37885,1.35887,1.36713
+CMCSA,1992-03-02,1.35887,1.37088,1.35118,1.35118
+CMCSA,1992-03-03,1.35118,1.35887,1.33878,1.35887
+CMCSA,1992-03-04,1.33878,1.37088,1.33878,1.35887
+CMCSA,1992-03-05,1.35118,1.35887,1.35118,1.35887
+CMCSA,1992-03-06,1.35887,1.35887,1.35118,1.35887
+CMCSA,1992-03-09,1.37088,1.37088,1.33878,1.33878
+CMCSA,1992-03-10,1.33878,1.35118,1.30727,1.31909
+CMCSA,1992-03-11,1.31909,1.31909,1.27528,1.28739
+CMCSA,1992-03-12,1.30727,1.30727,1.27528,1.28739
+CMCSA,1992-03-13,1.30727,1.30727,1.27528,1.28739
+CMCSA,1992-03-16,1.28739,1.30727,1.28739,1.28739
+CMCSA,1992-03-17,1.28739,1.30727,1.26346,1.26346
+CMCSA,1992-03-18,1.28739,1.30727,1.26346,1.30727
+CMCSA,1992-03-19,1.30727,1.35118,1.29526,1.33878
+CMCSA,1992-03-20,1.33878,1.33878,1.28739,1.31909
+CMCSA,1992-03-23,1.29526,1.31909,1.29526,1.31909
+CMCSA,1992-03-24,1.31909,1.32727,1.28739,1.28739
+CMCSA,1992-03-25,1.29526,1.29526,1.26346,1.28739
+CMCSA,1992-03-26,1.28739,1.28739,1.2554,1.28739
+CMCSA,1992-03-27,1.27528,1.28739,1.23137,1.23964
+CMCSA,1992-03-30,1.23137,1.2554,1.20764,1.21955
+CMCSA,1992-03-31,1.23964,1.2554,1.21955,1.23137
+CMCSA,1992-04-01,1.23137,1.23137,1.20764,1.20764
+CMCSA,1992-04-02,1.23964,1.33878,1.21955,1.29526
+CMCSA,1992-04-03,1.29526,1.31909,1.29526,1.31909
+CMCSA,1992-04-06,1.29526,1.33878,1.29526,1.32727
+CMCSA,1992-04-07,1.33878,1.33878,1.28739,1.30727
+CMCSA,1992-04-08,1.26346,1.28739,1.23137,1.2554
+CMCSA,1992-04-09,1.23964,1.33878,1.23137,1.32727
+CMCSA,1992-04-10,1.35118,1.37088,1.29526,1.29526
+CMCSA,1992-04-13,1.32727,1.32727,1.29526,1.31909
+CMCSA,1992-04-14,1.31909,1.32727,1.30727,1.32727
+CMCSA,1992-04-15,1.32727,1.37088,1.30727,1.35887
+CMCSA,1992-04-16,1.35118,1.38328,1.32727,1.35118
+CMCSA,1992-04-20,1.32727,1.32727,1.26346,1.27528
+CMCSA,1992-04-21,1.28739,1.28739,1.23964,1.28739
+CMCSA,1992-04-22,1.27528,1.31909,1.27528,1.31909
+CMCSA,1992-04-23,1.29526,1.31909,1.26346,1.28739
+CMCSA,1992-04-24,1.29526,1.30727,1.28739,1.29526
+CMCSA,1992-04-27,1.30727,1.30727,1.27528,1.30727
+CMCSA,1992-04-28,1.30727,1.30727,1.27528,1.30727
+CMCSA,1992-04-29,1.29526,1.30727,1.28739,1.29526
+CMCSA,1992-04-30,1.30727,1.30727,1.28739,1.30727
+CMCSA,1992-05-01,1.28739,1.30727,1.28739,1.30727
+CMCSA,1992-05-04,1.30727,1.30727,1.28739,1.30727
+CMCSA,1992-05-05,1.30727,1.33878,1.29526,1.33878
+CMCSA,1992-05-06,1.33878,1.35887,1.32727,1.33878
+CMCSA,1992-05-07,1.35118,1.35887,1.33878,1.35887
+CMCSA,1992-05-08,1.35118,1.35887,1.33878,1.33878
+CMCSA,1992-05-11,1.35887,1.35887,1.33878,1.35118
+CMCSA,1992-05-12,1.35887,1.39066,1.33878,1.37088
+CMCSA,1992-05-13,1.37088,1.38328,1.37088,1.37088
+CMCSA,1992-05-14,1.37088,1.38328,1.32727,1.33878
+CMCSA,1992-05-15,1.32727,1.35118,1.31909,1.33878
+CMCSA,1992-05-18,1.31909,1.33878,1.31909,1.33878
+CMCSA,1992-05-19,1.33878,1.35118,1.31909,1.35118
+CMCSA,1992-05-20,1.35887,1.40297,1.33878,1.38328
+CMCSA,1992-05-21,1.38328,1.41479,1.37088,1.39066
+CMCSA,1992-05-22,1.42287,1.46668,1.39066,1.45476
+CMCSA,1992-05-26,1.43458,1.44698,1.42287,1.44698
+CMCSA,1992-05-27,1.43458,1.44698,1.42287,1.42287
+CMCSA,1992-05-28,1.35887,1.42287,1.35887,1.42287
+CMCSA,1992-05-29,1.42287,1.44698,1.35887,1.44698
+CMCSA,1992-06-01,1.44698,1.4586,1.41479,1.4586
+CMCSA,1992-06-02,1.4586,1.47071,1.43901,1.44698
+CMCSA,1992-06-03,1.4586,1.47849,1.4269,1.4586
+CMCSA,1992-06-04,1.47849,1.49069,1.44698,1.4586
+CMCSA,1992-06-05,1.44698,1.4586,1.4269,1.44698
+CMCSA,1992-06-08,1.43901,1.4586,1.43901,1.4586
+CMCSA,1992-06-09,1.43901,1.4586,1.4269,1.43901
+CMCSA,1992-06-10,1.41479,1.4269,1.37501,1.38328
+CMCSA,1992-06-11,1.37501,1.38328,1.31909,1.3312
+CMCSA,1992-06-12,1.35118,1.38328,1.34312,1.38328
+CMCSA,1992-06-15,1.38328,1.41479,1.38328,1.38328
+CMCSA,1992-06-16,1.38328,1.41479,1.38328,1.39499
+CMCSA,1992-06-17,1.40691,1.40691,1.3632,1.38328
+CMCSA,1992-06-18,1.3632,1.40691,1.34312,1.38328
+CMCSA,1992-06-19,1.37501,1.47071,1.37501,1.4586
+CMCSA,1992-06-22,1.43901,1.5226,1.43901,1.5226
+CMCSA,1992-06-23,1.51059,1.54623,1.51059,1.5226
+CMCSA,1992-06-24,1.5226,1.53431,1.5226,1.5226
+CMCSA,1992-06-25,1.5226,1.53431,1.49069,1.5226
+CMCSA,1992-06-26,1.50271,1.51059,1.47071,1.47071
+CMCSA,1992-06-29,1.44698,1.47849,1.43901,1.47849
+CMCSA,1992-06-30,1.47849,1.5226,1.47849,1.50271
+CMCSA,1992-07-01,1.50271,1.55843,1.50271,1.54623
+CMCSA,1992-07-02,1.55843,1.55843,1.5226,1.54623
+CMCSA,1992-07-06,1.53431,1.59821,1.53431,1.59034
+CMCSA,1992-07-07,1.59034,1.6301,1.57822,1.59034
+CMCSA,1992-07-08,1.56641,1.61032,1.55843,1.61032
+CMCSA,1992-07-09,1.61032,1.62194,1.59034,1.61032
+CMCSA,1992-07-10,1.6301,1.6301,1.61032,1.6301
+CMCSA,1992-07-13,1.61032,1.6301,1.55843,1.55843
+CMCSA,1992-07-14,1.56641,1.59821,1.55843,1.59034
+CMCSA,1992-07-15,1.57822,1.61032,1.57822,1.61032
+CMCSA,1992-07-16,1.57822,1.6301,1.57822,1.62194
+CMCSA,1992-07-17,1.61032,1.6301,1.59821,1.62194
+CMCSA,1992-07-20,1.59034,1.62194,1.56641,1.61032
+CMCSA,1992-07-21,1.59821,1.62194,1.59821,1.61032
+CMCSA,1992-07-22,1.57822,1.61032,1.54623,1.56641
+CMCSA,1992-07-23,1.53431,1.56641,1.51059,1.55843
+CMCSA,1992-07-24,1.49069,1.53431,1.47849,1.5226
+CMCSA,1992-07-27,1.51059,1.5226,1.47071,1.47849
+CMCSA,1992-07-28,1.50271,1.51059,1.49069,1.50271
+CMCSA,1992-07-29,1.51059,1.51059,1.43901,1.44698
+CMCSA,1992-07-30,1.43901,1.44698,1.41479,1.4269
+CMCSA,1992-07-31,1.43901,1.43901,1.37501,1.38328
+CMCSA,1992-08-03,1.38328,1.44698,1.3632,1.41479
+CMCSA,1992-08-04,1.41479,1.43901,1.41479,1.43901
+CMCSA,1992-08-05,1.41479,1.43901,1.39499,1.41479
+CMCSA,1992-08-06,1.4269,1.4269,1.40691,1.41479
+CMCSA,1992-08-07,1.39499,1.41479,1.39499,1.41479
+CMCSA,1992-08-10,1.39499,1.41479,1.39499,1.40691
+CMCSA,1992-08-11,1.41479,1.41479,1.39499,1.40691
+CMCSA,1992-08-12,1.38328,1.40691,1.38328,1.40691
+CMCSA,1992-08-13,1.40691,1.4586,1.39499,1.4586
+CMCSA,1992-08-14,1.44698,1.47849,1.4269,1.43901
+CMCSA,1992-08-17,1.44698,1.44698,1.4269,1.4269
+CMCSA,1992-08-18,1.4269,1.43901,1.40691,1.41479
+CMCSA,1992-08-19,1.40691,1.43901,1.40691,1.40691
+CMCSA,1992-08-20,1.4269,1.4269,1.40691,1.40691
+CMCSA,1992-08-21,1.4269,1.4269,1.38328,1.41479
+CMCSA,1992-08-24,1.37501,1.40691,1.35118,1.35118
+CMCSA,1992-08-25,1.37501,1.37501,1.34312,1.35118
+CMCSA,1992-08-26,1.3632,1.37501,1.3632,1.37501
+CMCSA,1992-08-27,1.37501,1.37501,1.35118,1.35118
+CMCSA,1992-08-28,1.35513,1.37501,1.33504,1.33504
+CMCSA,1992-08-31,1.34312,1.34312,1.31122,1.33504
+CMCSA,1992-09-01,1.31122,1.33504,1.31122,1.32312
+CMCSA,1992-09-02,1.33504,1.33504,1.29133,1.31122
+CMCSA,1992-09-03,1.32312,1.33504,1.30324,1.32312
+CMCSA,1992-09-04,1.33504,1.33504,1.27134,1.27941
+CMCSA,1992-09-08,1.29133,1.30324,1.27941,1.29133
+CMCSA,1992-09-09,1.27941,1.32312,1.27941,1.32312
+CMCSA,1992-09-10,1.33504,1.45063,1.32312,1.43901
+CMCSA,1992-09-11,1.43901,1.46254,1.41882,1.45063
+CMCSA,1992-09-14,1.45063,1.47071,1.43901,1.45063
+CMCSA,1992-09-15,1.45063,1.47071,1.43093,1.43093
+CMCSA,1992-09-16,1.43093,1.43901,1.41882,1.41882
+CMCSA,1992-09-17,1.41882,1.43901,1.40691,1.43093
+CMCSA,1992-09-18,1.43093,1.43901,1.41882,1.43901
+CMCSA,1992-09-21,1.43093,1.45063,1.41882,1.45063
+CMCSA,1992-09-22,1.41882,1.46254,1.39894,1.39894
+CMCSA,1992-09-23,1.41882,1.43093,1.39894,1.43093
+CMCSA,1992-09-24,1.41882,1.43901,1.41882,1.41882
+CMCSA,1992-09-25,1.43093,1.43093,1.35513,1.37501
+CMCSA,1992-09-28,1.34312,1.36713,1.33504,1.35513
+CMCSA,1992-09-29,1.34312,1.36713,1.34312,1.34312
+CMCSA,1992-09-30,1.34312,1.38683,1.33504,1.37501
+CMCSA,1992-10-01,1.38683,1.38683,1.36713,1.37501
+CMCSA,1992-10-02,1.36713,1.37501,1.35513,1.35513
+CMCSA,1992-10-05,1.34312,1.34312,1.27134,1.27941
+CMCSA,1992-10-06,1.29133,1.33504,1.27941,1.29133
+CMCSA,1992-10-07,1.29133,1.29133,1.25953,1.29133
+CMCSA,1992-10-08,1.27941,1.29133,1.25953,1.25953
+CMCSA,1992-10-09,1.27941,1.27941,1.25953,1.25953
+CMCSA,1992-10-12,1.27941,1.27941,1.25953,1.27134
+CMCSA,1992-10-13,1.27941,1.29133,1.25953,1.29133
+CMCSA,1992-10-14,1.29133,1.30324,1.27941,1.30324
+CMCSA,1992-10-15,1.27941,1.29133,1.27134,1.27134
+CMCSA,1992-10-16,1.27941,1.29133,1.24752,1.27941
+CMCSA,1992-10-19,1.24752,1.24752,1.18371,1.18371
+CMCSA,1992-10-20,1.19179,1.20361,1.1717,1.18371
+CMCSA,1992-10-21,1.19179,1.19179,1.1596,1.18371
+CMCSA,1992-10-22,1.19179,1.21562,1.18371,1.21562
+CMCSA,1992-10-23,1.20361,1.27134,1.20361,1.2354
+CMCSA,1992-10-26,1.24752,1.24752,1.19179,1.20361
+CMCSA,1992-10-27,1.19179,1.21562,1.19179,1.21562
+CMCSA,1992-10-28,1.20361,1.21562,1.20361,1.21562
+CMCSA,1992-10-29,1.21562,1.22359,1.20361,1.22359
+CMCSA,1992-10-30,1.22359,1.22359,1.18371,1.18371
+CMCSA,1992-11-02,1.20361,1.22359,1.18371,1.22359
+CMCSA,1992-11-03,1.20361,1.2354,1.20361,1.2354
+CMCSA,1992-11-04,1.2354,1.34312,1.22359,1.33504
+CMCSA,1992-11-05,1.38683,1.39894,1.33504,1.34312
+CMCSA,1992-11-06,1.35513,1.37501,1.33504,1.34312
+CMCSA,1992-11-09,1.34312,1.35513,1.32312,1.34312
+CMCSA,1992-11-10,1.35513,1.37501,1.33504,1.36713
+CMCSA,1992-11-11,1.39894,1.43901,1.38683,1.41882
+CMCSA,1992-11-12,1.43901,1.45063,1.41882,1.43093
+CMCSA,1992-11-13,1.43901,1.46254,1.43093,1.46254
+CMCSA,1992-11-16,1.47071,1.47071,1.43093,1.43093
+CMCSA,1992-11-17,1.43901,1.45063,1.41882,1.45063
+CMCSA,1992-11-18,1.45063,1.45063,1.43093,1.43901
+CMCSA,1992-11-19,1.43093,1.50664,1.43093,1.48656
+CMCSA,1992-11-20,1.49454,1.57034,1.49454,1.55016
+CMCSA,1992-11-23,1.55016,1.55016,1.51827,1.53845
+CMCSA,1992-11-24,1.51827,1.55843,1.51827,1.55843
+CMCSA,1992-11-25,1.55016,1.55843,1.53845,1.55843
+CMCSA,1992-11-27,1.54268,1.56256,1.54268,1.55016
+CMCSA,1992-11-30,1.54268,1.57419,1.51827,1.51827
+CMCSA,1992-12-01,1.54268,1.55016,1.51827,1.53037
+CMCSA,1992-12-02,1.54268,1.55016,1.51827,1.53037
+CMCSA,1992-12-03,1.54268,1.55016,1.51827,1.55016
+CMCSA,1992-12-04,1.54268,1.57419,1.54268,1.56256
+CMCSA,1992-12-07,1.57419,1.58246,1.55016,1.57419
+CMCSA,1992-12-08,1.57419,1.61415,1.57419,1.61415
+CMCSA,1992-12-09,1.59417,1.62627,1.59417,1.62627
+CMCSA,1992-12-10,1.62627,1.62627,1.59417,1.60609
+CMCSA,1992-12-11,1.60609,1.64606,1.60609,1.64606
+CMCSA,1992-12-14,1.64606,1.64606,1.61415,1.61415
+CMCSA,1992-12-15,1.61415,1.62627,1.59417,1.61415
+CMCSA,1992-12-16,1.59417,1.63808,1.58246,1.61415
+CMCSA,1992-12-17,1.63808,1.66998,1.62627,1.63808
+CMCSA,1992-12-18,1.66201,1.69371,1.64606,1.69371
+CMCSA,1992-12-21,1.69371,1.69371,1.66998,1.69371
+CMCSA,1992-12-22,1.68199,1.69371,1.66998,1.68199
+CMCSA,1992-12-23,1.66201,1.68199,1.66201,1.68199
+CMCSA,1992-12-24,1.68199,1.69371,1.66998,1.69371
+CMCSA,1992-12-28,1.69371,1.69371,1.66201,1.68199
+CMCSA,1992-12-29,1.66201,1.68199,1.66201,1.68199
+CMCSA,1992-12-30,1.66998,1.68199,1.66201,1.68199
+CMCSA,1992-12-31,1.68199,1.70198,1.66998,1.66998
+CMCSA,1993-01-04,1.66998,1.68199,1.66201,1.66998
+CMCSA,1993-01-05,1.68199,1.68199,1.66201,1.66998
+CMCSA,1993-01-06,1.66998,1.7258,1.66201,1.7258
+CMCSA,1993-01-07,1.7258,1.74589,1.71379,1.71379
+CMCSA,1993-01-08,1.71379,1.73368,1.69371,1.69371
+CMCSA,1993-01-11,1.69371,1.69371,1.66998,1.68199
+CMCSA,1993-01-12,1.69371,1.70198,1.68199,1.70198
+CMCSA,1993-01-13,1.70198,1.70198,1.68199,1.70198
+CMCSA,1993-01-14,1.71379,1.85321,1.69371,1.85321
+CMCSA,1993-01-15,1.85321,1.9171,1.82958,1.9171
+CMCSA,1993-01-18,1.89722,1.92901,1.86521,1.90883
+CMCSA,1993-01-19,1.9171,1.96131,1.90883,1.94113
+CMCSA,1993-01-20,1.92901,1.9489,1.9171,1.9171
+CMCSA,1993-01-21,1.9171,1.94113,1.88511,1.89722
+CMCSA,1993-01-22,1.88511,1.90883,1.8212,1.82958
+CMCSA,1993-01-25,1.80949,1.88511,1.80949,1.88511
+CMCSA,1993-01-26,1.88511,1.9171,1.87732,1.90883
+CMCSA,1993-01-27,1.88511,1.9171,1.87732,1.88511
+CMCSA,1993-01-28,1.87732,1.89722,1.85321,1.85321
+CMCSA,1993-01-29,1.8411,1.86521,1.75781,1.76568
+CMCSA,1993-02-01,1.74589,1.76568,1.73368,1.76568
+CMCSA,1993-02-02,1.77749,1.85321,1.76568,1.8212
+CMCSA,1993-02-03,1.8212,1.8212,1.76568,1.79748
+CMCSA,1993-02-04,1.78951,1.80949,1.7258,1.74589
+CMCSA,1993-02-05,1.76568,1.8411,1.76568,1.8212
+CMCSA,1993-02-08,1.8411,1.89722,1.82958,1.8411
+CMCSA,1993-02-09,1.8411,1.90883,1.79748,1.87732
+CMCSA,1993-02-10,1.88511,1.99272,1.88511,1.9808
+CMCSA,1993-02-11,1.9808,1.99272,1.9489,1.97283
+CMCSA,1993-02-12,1.97283,1.97283,1.88511,1.9171
+CMCSA,1993-02-16,1.90883,1.9171,1.80949,1.8212
+CMCSA,1993-02-17,1.8212,1.8411,1.73368,1.79748
+CMCSA,1993-02-18,1.79748,1.86521,1.79748,1.8411
+CMCSA,1993-02-19,1.8411,1.86521,1.82958,1.85321
+CMCSA,1993-02-22,1.86521,1.9171,1.86521,1.90883
+CMCSA,1993-02-23,1.89722,1.9171,1.89722,1.9171
+CMCSA,1993-02-24,1.9171,1.9171,1.87732,1.89722
+CMCSA,1993-02-25,1.86521,1.89722,1.86521,1.89722
+CMCSA,1993-02-26,1.90883,1.96131,1.88511,1.9489
+CMCSA,1993-03-01,1.93275,2.02078,1.93275,1.98484
+CMCSA,1993-03-02,2.00482,2.05267,1.98484,2.04076
+CMCSA,1993-03-03,2.04076,2.11628,2.04076,2.10446
+CMCSA,1993-03-04,2.10446,2.15596,2.08447,2.15596
+CMCSA,1993-03-05,2.13626,2.15596,2.11628,2.11628
+CMCSA,1993-03-08,2.13626,2.14827,2.11628,2.12425
+CMCSA,1993-03-09,2.14827,2.14827,2.10446,2.11628
+CMCSA,1993-03-10,2.10446,2.11628,2.08447,2.09235
+CMCSA,1993-03-11,2.10446,2.12425,2.00482,2.02078
+CMCSA,1993-03-12,2.02078,2.02078,1.98484,2.02078
+CMCSA,1993-03-15,2.02078,2.02855,1.98484,1.98484
+CMCSA,1993-03-16,1.99685,2.07266,1.99685,2.07266
+CMCSA,1993-03-17,2.07266,2.11628,2.06046,2.11628
+CMCSA,1993-03-18,2.12425,2.14827,2.11628,2.13626
+CMCSA,1993-03-19,2.16846,2.18017,2.12425,2.13626
+CMCSA,1993-03-22,2.13626,2.14827,2.05267,2.06046
+CMCSA,1993-03-23,2.07266,2.07266,1.94113,1.96496
+CMCSA,1993-03-24,1.94113,1.96496,1.85734,1.90135
+CMCSA,1993-03-25,1.88884,1.88884,1.83332,1.87732
+CMCSA,1993-03-26,1.88884,1.94113,1.88884,1.94113
+CMCSA,1993-03-29,1.92104,1.97283,1.90883,1.96496
+CMCSA,1993-03-30,1.95255,1.99685,1.94113,1.98484
+CMCSA,1993-03-31,1.99685,2.02855,1.99685,2.02078
+CMCSA,1993-04-01,2.02855,2.02855,1.78153,1.80142
+CMCSA,1993-04-02,1.74963,1.74963,1.53431,1.53431
+CMCSA,1993-04-05,1.5543,1.6301,1.54268,1.60609
+CMCSA,1993-04-06,1.6301,1.6301,1.5226,1.54268
+CMCSA,1993-04-07,1.53431,1.57419,1.5226,1.57419
+CMCSA,1993-04-08,1.57419,1.59821,1.5226,1.53431
+CMCSA,1993-04-12,1.54268,1.59821,1.54268,1.59821
+CMCSA,1993-04-13,1.6301,1.7258,1.6182,1.67392
+CMCSA,1993-04-14,1.67392,1.73772,1.66201,1.71763
+CMCSA,1993-04-15,1.7258,1.73772,1.67392,1.70582
+CMCSA,1993-04-16,1.69371,1.69371,1.59821,1.60609
+CMCSA,1993-04-19,1.60609,1.6301,1.57419,1.59821
+CMCSA,1993-04-20,1.59821,1.59821,1.51059,1.54268
+CMCSA,1993-04-21,1.54268,1.57419,1.5226,1.56641
+CMCSA,1993-04-22,1.57419,1.67392,1.56641,1.6182
+CMCSA,1993-04-23,1.6182,1.6301,1.59821,1.59821
+CMCSA,1993-04-26,1.60609,1.6301,1.59821,1.6301
+CMCSA,1993-04-27,1.60609,1.63808,1.60609,1.63808
+CMCSA,1993-04-28,1.66201,1.70582,1.6498,1.69371
+CMCSA,1993-04-29,1.70582,1.71763,1.6182,1.6498
+CMCSA,1993-04-30,1.6301,1.6498,1.56641,1.56641
+CMCSA,1993-05-03,1.57419,1.59821,1.5543,1.59821
+CMCSA,1993-05-04,1.69371,1.78153,1.69371,1.78153
+CMCSA,1993-05-05,1.7258,1.7258,1.63808,1.67392
+CMCSA,1993-05-06,1.66201,1.67392,1.59821,1.60609
+CMCSA,1993-05-07,1.6182,1.63808,1.57419,1.58619
+CMCSA,1993-05-10,1.58619,1.6301,1.5543,1.58619
+CMCSA,1993-05-11,1.57419,1.59821,1.57419,1.59821
+CMCSA,1993-05-12,1.57419,1.6301,1.56641,1.6301
+CMCSA,1993-05-13,1.60609,1.60609,1.56641,1.56641
+CMCSA,1993-05-14,1.57419,1.57419,1.53431,1.5543
+CMCSA,1993-05-17,1.59821,1.6498,1.58619,1.6301
+CMCSA,1993-05-18,1.66201,1.66201,1.6301,1.6498
+CMCSA,1993-05-19,1.6498,1.67392,1.6182,1.67392
+CMCSA,1993-05-20,1.67392,1.74963,1.6498,1.74963
+CMCSA,1993-05-21,1.73772,1.73772,1.67392,1.69371
+CMCSA,1993-05-24,1.69371,1.76961,1.67392,1.76961
+CMCSA,1993-05-25,1.76961,1.8212,1.76961,1.8212
+CMCSA,1993-05-26,1.81343,1.86916,1.80142,1.86916
+CMCSA,1993-05-27,1.90135,1.92104,1.87732,1.87732
+CMCSA,1993-05-28,1.86916,1.86916,1.83735,1.84946
+CMCSA,1993-06-01,1.84946,1.86916,1.83735,1.86916
+CMCSA,1993-06-02,1.86916,1.92508,1.86138,1.91317
+CMCSA,1993-06-03,1.90135,1.97686,1.90135,1.96496
+CMCSA,1993-06-04,1.97686,2.0445,1.96496,2.0445
+CMCSA,1993-06-07,2.03249,2.0445,1.93275,1.96496
+CMCSA,1993-06-08,1.97686,1.97686,1.93275,1.95688
+CMCSA,1993-06-09,1.93275,1.96496,1.93275,1.95688
+CMCSA,1993-06-10,1.94506,1.95688,1.91317,1.92508
+CMCSA,1993-06-11,1.93275,1.98887,1.93275,1.98887
+CMCSA,1993-06-14,2.00069,2.0125,1.94506,1.95688
+CMCSA,1993-06-15,1.95688,1.96496,1.90135,1.92508
+CMCSA,1993-06-16,1.92508,1.93275,1.90135,1.93275
+CMCSA,1993-06-17,1.92508,1.95688,1.91317,1.95688
+CMCSA,1993-06-18,1.94506,1.96496,1.93275,1.94506
+CMCSA,1993-06-21,1.94506,1.94506,1.86138,1.86138
+CMCSA,1993-06-22,1.86916,1.88117,1.82958,1.88117
+CMCSA,1993-06-23,1.86138,1.88117,1.81343,1.82958
+CMCSA,1993-06-24,1.82958,1.89327,1.82958,1.86916
+CMCSA,1993-06-25,1.86916,1.92508,1.86916,1.92508
+CMCSA,1993-06-28,1.92508,1.94506,1.91317,1.92508
+CMCSA,1993-06-29,1.93275,1.94506,1.86138,1.86916
+CMCSA,1993-06-30,1.88117,1.91317,1.86138,1.90135
+CMCSA,1993-07-01,1.90135,1.97686,1.90135,1.95688
+CMCSA,1993-07-02,1.95688,1.95688,1.93275,1.94506
+CMCSA,1993-07-06,1.95688,1.98887,1.95688,1.96496
+CMCSA,1993-07-07,1.93275,1.96496,1.93275,1.96496
+CMCSA,1993-07-08,1.96496,1.98887,1.95688,1.97686
+CMCSA,1993-07-09,1.96496,2.00069,1.96496,1.98887
+CMCSA,1993-07-12,2.00069,2.00069,1.95688,1.96496
+CMCSA,1993-07-13,1.98887,2.06449,1.98887,2.06449
+CMCSA,1993-07-14,2.06449,2.0764,2.03249,2.06449
+CMCSA,1993-07-15,2.0764,2.09639,2.05267,2.06449
+CMCSA,1993-07-16,2.05267,2.17181,2.05267,2.16422
+CMCSA,1993-07-19,2.17181,2.17181,2.09639,2.11628
+CMCSA,1993-07-20,2.1401,2.21601,2.1401,2.21601
+CMCSA,1993-07-21,2.2039,2.2039,2.1401,2.15231
+CMCSA,1993-07-22,2.1401,2.15231,2.0764,2.0764
+CMCSA,1993-07-23,2.0764,2.08447,2.06449,2.0764
+CMCSA,1993-07-26,2.06449,2.11628,2.06449,2.11628
+CMCSA,1993-07-27,2.1082,2.1401,2.1082,2.11628
+CMCSA,1993-07-28,2.11628,2.11628,2.09639,2.11628
+CMCSA,1993-07-29,2.11628,2.16422,2.1082,2.1401
+CMCSA,1993-07-30,2.15231,2.17181,2.128,2.15231
+CMCSA,1993-08-02,2.16422,2.17181,2.15231,2.16422
+CMCSA,1993-08-03,2.17181,2.18421,2.15231,2.15231
+CMCSA,1993-08-04,2.15231,2.17181,2.1401,2.15231
+CMCSA,1993-08-05,2.17181,2.18421,2.16422,2.18421
+CMCSA,1993-08-06,2.18421,2.18421,2.16422,2.17181
+CMCSA,1993-08-09,2.17181,2.18421,2.1082,2.11628
+CMCSA,1993-08-10,2.1401,2.19612,2.11628,2.128
+CMCSA,1993-08-11,2.1401,2.17181,2.128,2.17181
+CMCSA,1993-08-12,2.21601,2.34725,2.19612,2.31545
+CMCSA,1993-08-13,2.31545,2.37964,2.31545,2.34725
+CMCSA,1993-08-16,2.43103,2.50695,2.41902,2.49867
+CMCSA,1993-08-17,2.49867,2.53884,2.48715,2.49867
+CMCSA,1993-08-18,2.51866,2.56237,2.49867,2.53076
+CMCSA,1993-08-19,2.51866,2.53076,2.41902,2.44314
+CMCSA,1993-08-20,2.45112,2.46697,2.39913,2.39913
+CMCSA,1993-08-23,2.43103,2.43103,2.38732,2.39913
+CMCSA,1993-08-24,2.41144,2.49867,2.38732,2.48715
+CMCSA,1993-08-25,2.41902,2.57074,2.41144,2.56237
+CMCSA,1993-08-26,2.59466,2.61455,2.57074,2.60254
+CMCSA,1993-08-27,2.61455,2.72186,2.60254,2.69017
+CMCSA,1993-08-30,2.71428,2.76223,2.70621,2.76223
+CMCSA,1993-08-31,2.76223,2.76223,2.71428,2.7262
+CMCSA,1993-09-01,2.68219,2.6945,2.6625,2.6625
+CMCSA,1993-09-02,2.68219,2.6945,2.6625,2.6625
+CMCSA,1993-09-03,2.68219,2.68219,2.63031,2.63031
+CMCSA,1993-09-07,2.63031,2.65039,2.61051,2.61839
+CMCSA,1993-09-08,2.65039,2.67442,2.61839,2.67442
+CMCSA,1993-09-09,2.67442,2.67442,2.65039,2.67442
+CMCSA,1993-09-10,2.67442,2.67442,2.64261,2.6625
+CMCSA,1993-09-13,2.6625,2.78163,2.6625,2.78163
+CMCSA,1993-09-14,2.78163,2.78163,2.70621,2.71428
+CMCSA,1993-09-15,2.70621,2.71428,2.63031,2.65039
+CMCSA,1993-09-16,2.63031,2.64261,2.61051,2.61839
+CMCSA,1993-09-17,2.57448,2.61839,2.55489,2.61051
+CMCSA,1993-09-20,2.61051,2.61839,2.54268,2.54268
+CMCSA,1993-09-21,2.51098,2.54268,2.49099,2.52269
+CMCSA,1993-09-22,2.53076,2.7262,2.52269,2.6945
+CMCSA,1993-09-23,2.6945,2.74589,2.68219,2.7262
+CMCSA,1993-09-24,2.71428,2.81353,2.71428,2.80181
+CMCSA,1993-09-27,2.81353,2.84562,2.78163,2.80181
+CMCSA,1993-09-28,2.76992,2.78163,2.67442,2.68219
+CMCSA,1993-09-29,2.67442,2.73801,2.63031,2.71428
+CMCSA,1993-09-30,2.7262,2.73801,2.68219,2.6945
+CMCSA,1993-10-01,2.6945,2.7262,2.67442,2.71428
+CMCSA,1993-10-04,2.71428,2.8659,2.71428,2.85734
+CMCSA,1993-10-05,2.87703,2.92134,2.85734,2.88983
+CMCSA,1993-10-06,2.87703,2.87703,2.81353,2.84562
+CMCSA,1993-10-07,2.83381,2.84562,2.79383,2.81353
+CMCSA,1993-10-08,2.81353,2.85734,2.78163,2.82584
+CMCSA,1993-10-11,2.82584,2.97706,2.81353,2.97706
+CMCSA,1993-10-12,2.97706,2.97706,2.8659,2.87703
+CMCSA,1993-10-13,3.2485,3.4396,3.13656,3.43132
+CMCSA,1993-10-14,3.43132,3.65856,3.43132,3.51905
+CMCSA,1993-10-15,3.51905,3.52742,3.3755,3.38771
+CMCSA,1993-10-18,3.38771,3.38771,3.16865,3.23599
+CMCSA,1993-10-19,3.23599,3.26828,3.11667,3.14867
+CMCSA,1993-10-20,3.21591,3.41961,3.19258,3.3438
+CMCSA,1993-10-21,3.35601,3.4712,3.33169,3.46333
+CMCSA,1993-10-22,3.46333,3.48351,3.38771,3.40751
+CMCSA,1993-10-25,3.41961,3.43132,3.2801,3.33169
+CMCSA,1993-10-26,3.3438,3.39973,3.26828,3.38771
+CMCSA,1993-10-27,3.39973,3.4396,3.35601,3.4396
+CMCSA,1993-10-28,3.41961,3.57123,3.41961,3.52742
+CMCSA,1993-10-29,3.51905,3.61475,3.51905,3.61475
+CMCSA,1993-11-01,3.61475,3.64685,3.58304,3.60294
+CMCSA,1993-11-02,3.59102,3.61475,3.57123,3.58304
+CMCSA,1993-11-03,3.60294,3.60294,3.40751,3.41961
+CMCSA,1993-11-04,3.4396,3.48351,3.3755,3.39973
+CMCSA,1993-11-05,3.3438,3.39973,3.31181,3.39973
+CMCSA,1993-11-08,3.3755,3.46333,3.3755,3.4396
+CMCSA,1993-11-09,3.4712,3.58304,3.46333,3.57123
+CMCSA,1993-11-10,3.59102,3.60294,3.4712,3.50734
+CMCSA,1993-11-11,3.49542,3.51905,3.43132,3.43132
+CMCSA,1993-11-12,3.4396,3.46333,3.31968,3.31968
+CMCSA,1993-11-15,3.35601,3.35601,3.26828,3.31968
+CMCSA,1993-11-16,3.30009,3.31968,3.26828,3.28818
+CMCSA,1993-11-17,3.28818,3.31968,3.23599,3.25598
+CMCSA,1993-11-18,3.22447,3.2485,3.14867,3.21591
+CMCSA,1993-11-19,3.20429,3.22447,3.12887,3.12887
+CMCSA,1993-11-22,3.12887,3.13656,2.99715,2.99715
+CMCSA,1993-11-23,3.02894,3.04884,2.98503,3.04884
+CMCSA,1993-11-24,3.04106,3.19258,3.04106,3.16865
+CMCSA,1993-11-26,3.1525,3.22851,3.1525,3.21591
+CMCSA,1993-11-29,3.26002,3.29201,3.21591,3.24022
+CMCSA,1993-11-30,3.21591,3.22851,3.16048,3.18421
+CMCSA,1993-12-01,3.22851,3.27193,3.19622,3.24022
+CMCSA,1993-12-02,3.24022,3.26002,3.09648,3.1525
+CMCSA,1993-12-03,3.0769,3.12081,3.06478,3.10889
+CMCSA,1993-12-06,3.09648,3.1525,3.04499,3.14069
+CMCSA,1993-12-07,3.12887,3.1525,3.08881,3.08881
+CMCSA,1993-12-08,3.09648,3.09648,2.97706,3.02097
+CMCSA,1993-12-09,3.03299,3.0769,3.00098,3.00916
+CMCSA,1993-12-10,3.00916,3.02097,2.84976,2.84976
+CMCSA,1993-12-13,2.85734,2.97706,2.85734,2.95697
+CMCSA,1993-12-14,2.93729,2.95697,2.82584,2.85734
+CMCSA,1993-12-15,2.83746,2.86965,2.82584,2.86965
+CMCSA,1993-12-16,2.86965,2.86965,2.74973,2.81766
+CMCSA,1993-12-17,2.83746,2.85734,2.80585,2.83746
+CMCSA,1993-12-20,2.86137,2.92961,2.84159,2.86137
+CMCSA,1993-12-21,2.87368,2.87368,2.80969,2.84976
+CMCSA,1993-12-22,2.86137,2.94939,2.84159,2.94939
+CMCSA,1993-12-23,2.94939,2.99301,2.93729,2.96102
+CMCSA,1993-12-27,2.9813,3.00098,2.94939,2.96909
+CMCSA,1993-12-28,2.94939,2.99301,2.94939,2.96102
+CMCSA,1993-12-29,2.96909,3.00098,2.96102,3.00098
+CMCSA,1993-12-30,3.00098,3.08073,3.00098,3.0568
+CMCSA,1993-12-31,3.0568,3.15645,3.0568,3.15645
+CMCSA,1994-01-03,3.13262,3.15645,2.9813,2.99301
+CMCSA,1994-01-04,3.0129,3.04884,2.9813,3.00098
+CMCSA,1994-01-05,3.0129,3.0129,2.93729,2.96102
+CMCSA,1994-01-06,2.9813,2.9813,2.84976,2.86137
+CMCSA,1994-01-07,2.8858,2.8858,2.75406,2.77798
+CMCSA,1994-01-10,2.76558,2.90568,2.74205,2.89721
+CMCSA,1994-01-11,2.91749,2.96909,2.84159,2.84976
+CMCSA,1994-01-12,2.87368,2.8858,2.75406,2.77798
+CMCSA,1994-01-13,2.79778,2.84159,2.77798,2.80969
+CMCSA,1994-01-14,2.80969,2.81766,2.76558,2.80969
+CMCSA,1994-01-17,2.80969,2.82987,2.75406,2.76558
+CMCSA,1994-01-18,2.77798,2.77798,2.71005,2.75406
+CMCSA,1994-01-19,2.76558,2.76558,2.69017,2.71005
+CMCSA,1994-01-20,2.71005,2.73004,2.62656,2.71005
+CMCSA,1994-01-21,2.71005,2.73004,2.66614,2.67825
+CMCSA,1994-01-24,2.69833,2.72186,2.66614,2.69833
+CMCSA,1994-01-25,2.72186,2.72186,2.57074,2.64636
+CMCSA,1994-01-26,2.67825,2.69017,2.62656,2.64636
+CMCSA,1994-01-27,2.62656,2.65856,2.60254,2.62656
+CMCSA,1994-01-28,2.62656,2.72186,2.61051,2.71005
+CMCSA,1994-01-31,2.71005,2.76558,2.71005,2.72186
+CMCSA,1994-02-01,2.69833,2.73004,2.69017,2.69833
+CMCSA,1994-02-02,2.71005,2.74205,2.66614,2.74205
+CMCSA,1994-02-03,2.73004,2.79778,2.73004,2.73004
+CMCSA,1994-02-04,2.74973,2.74973,2.57074,2.58649
+CMCSA,1994-02-07,2.53884,2.61839,2.53884,2.61839
+CMCSA,1994-02-08,2.61839,2.61839,2.49099,2.50695
+CMCSA,1994-02-09,2.45516,2.50695,2.3754,2.50695
+CMCSA,1994-02-10,2.50695,2.65039,2.50695,2.60254
+CMCSA,1994-02-11,2.60254,2.65039,2.52269,2.63444
+CMCSA,1994-02-14,2.65039,2.74973,2.63444,2.73004
+CMCSA,1994-02-15,2.73004,2.81353,2.73004,2.74973
+CMCSA,1994-02-16,2.81353,2.82987,2.66614,2.68219
+CMCSA,1994-02-17,2.68219,2.69833,2.63444,2.65039
+CMCSA,1994-02-18,2.63444,2.65039,2.58649,2.65039
+CMCSA,1994-02-22,2.58649,2.66614,2.58649,2.60254
+CMCSA,1994-02-23,2.63444,2.73004,2.61839,2.66614
+CMCSA,1994-02-24,2.55489,2.55489,2.39125,2.53884
+CMCSA,1994-02-25,2.58649,2.66614,2.49099,2.50695
+CMCSA,1994-02-28,2.61839,2.65039,2.58649,2.65039
+CMCSA,1994-03-01,2.69833,2.74973,2.63444,2.68219
+CMCSA,1994-03-02,2.61839,2.61839,2.55489,2.60254
+CMCSA,1994-03-03,2.61839,2.65039,2.58649,2.60254
+CMCSA,1994-03-04,2.65039,2.74973,2.63444,2.74973
+CMCSA,1994-03-07,2.78163,2.79778,2.63444,2.66614
+CMCSA,1994-03-08,2.63444,2.66614,2.60254,2.65039
+CMCSA,1994-03-09,2.65039,2.66614,2.58649,2.61839
+CMCSA,1994-03-10,2.60254,2.66614,2.60254,2.60254
+CMCSA,1994-03-11,2.63444,2.63444,2.49099,2.55489
+CMCSA,1994-03-14,2.57074,2.57074,2.49099,2.50695
+CMCSA,1994-03-15,2.52269,2.57074,2.50695,2.50695
+CMCSA,1994-03-16,2.53884,2.60254,2.53884,2.57074
+CMCSA,1994-03-17,2.58649,2.76558,2.52269,2.74973
+CMCSA,1994-03-18,2.71428,2.74973,2.66614,2.69833
+CMCSA,1994-03-21,2.65039,2.68219,2.58649,2.63444
+CMCSA,1994-03-22,2.68219,2.69833,2.65039,2.66614
+CMCSA,1994-03-23,2.69833,2.69833,2.65039,2.66614
+CMCSA,1994-03-24,2.63444,2.63444,2.52269,2.58649
+CMCSA,1994-03-25,2.58649,2.61839,2.55489,2.55489
+CMCSA,1994-03-28,2.55489,2.60254,2.49099,2.57074
+CMCSA,1994-03-29,2.58649,2.61839,2.49099,2.50695
+CMCSA,1994-03-30,2.50695,2.50695,2.40721,2.40721
+CMCSA,1994-03-31,2.42326,2.4711,2.27597,2.35956
+CMCSA,1994-04-04,2.29152,2.3754,2.25962,2.30757
+CMCSA,1994-04-05,2.32362,2.45516,2.32362,2.45516
+CMCSA,1994-04-06,2.42326,2.42326,2.30757,2.30757
+CMCSA,1994-04-07,2.35956,2.3754,2.24387,2.29152
+CMCSA,1994-04-08,2.29152,2.29152,2.16422,2.19612
+CMCSA,1994-04-11,2.18017,2.24387,2.18017,2.24387
+CMCSA,1994-04-12,2.22793,2.24387,2.19612,2.22793
+CMCSA,1994-04-13,2.22793,2.22793,2.13251,2.16422
+CMCSA,1994-04-14,2.13251,2.18017,2.13251,2.13251
+CMCSA,1994-04-15,2.16422,2.16422,2.11628,2.14827
+CMCSA,1994-04-18,2.11628,2.14827,1.98484,2.01644
+CMCSA,1994-04-19,2.03249,2.03249,1.96869,1.99272
+CMCSA,1994-04-20,2.00069,2.01644,1.95255,1.96869
+CMCSA,1994-04-21,2.00069,2.01644,1.96869,2.01644
+CMCSA,1994-04-22,2.00069,2.07266,1.98484,2.04844
+CMCSA,1994-04-25,2.06449,2.08447,2.04844,2.06449
+CMCSA,1994-04-26,2.06449,2.14827,2.06449,2.14827
+CMCSA,1994-04-28,2.14827,2.16422,2.04844,2.04844
+CMCSA,1994-04-29,2.04844,2.08447,2.01644,2.04844
+CMCSA,1994-05-02,2.08447,2.11628,2.01644,2.10042
+CMCSA,1994-05-03,2.11628,2.27597,2.10042,2.25962
+CMCSA,1994-05-04,2.29152,2.33976,2.25962,2.3312
+CMCSA,1994-05-05,2.33976,2.3754,2.29152,2.33976
+CMCSA,1994-05-06,2.32362,2.33976,2.27597,2.30757
+CMCSA,1994-05-09,2.27597,2.30757,2.24387,2.25174
+CMCSA,1994-05-10,2.24387,2.27597,2.19612,2.22793
+CMCSA,1994-05-11,2.19612,2.22793,2.12425,2.17181
+CMCSA,1994-05-12,2.21207,2.21207,2.10042,2.12425
+CMCSA,1994-05-13,2.13251,2.14827,2.06449,2.11628
+CMCSA,1994-05-16,2.11628,2.13251,2.06449,2.12425
+CMCSA,1994-05-17,2.14827,2.18017,2.10042,2.11628
+CMCSA,1994-05-18,2.16422,2.16422,2.10042,2.14827
+CMCSA,1994-05-19,2.1401,2.14827,2.04844,2.06449
+CMCSA,1994-05-20,2.03249,2.08447,2.03249,2.04844
+CMCSA,1994-05-23,2.04844,2.04844,2.01644,2.02471
+CMCSA,1994-05-24,2.01644,2.30757,2.01644,2.27597
+CMCSA,1994-05-25,2.25962,2.33976,2.21207,2.3312
+CMCSA,1994-05-26,2.32362,2.35956,2.32362,2.32362
+CMCSA,1994-05-27,2.31151,2.37964,2.29575,2.34725
+CMCSA,1994-05-31,2.34725,2.34725,2.27164,2.32776
+CMCSA,1994-06-01,2.31151,2.34725,2.27981,2.32776
+CMCSA,1994-06-02,2.32776,2.37964,2.31151,2.37964
+CMCSA,1994-06-03,2.41144,2.53884,2.41144,2.47494
+CMCSA,1994-06-06,2.50695,2.50695,2.3954,2.42729
+CMCSA,1994-06-07,2.44314,2.44314,2.3954,2.40337
+CMCSA,1994-06-08,2.3954,2.42729,2.32776,2.36329
+CMCSA,1994-06-09,2.36329,2.47494,2.34725,2.47494
+CMCSA,1994-06-10,2.47494,2.53884,2.44314,2.49099
+CMCSA,1994-06-13,2.49099,2.49099,2.44314,2.44314
+CMCSA,1994-06-14,2.47494,2.49099,2.44314,2.49099
+CMCSA,1994-06-15,2.45909,2.50695,2.37964,2.41144
+CMCSA,1994-06-16,2.41144,2.44314,2.37964,2.41902
+CMCSA,1994-06-17,2.42729,2.45909,2.36329,2.3954
+CMCSA,1994-06-20,2.36329,2.41144,2.32776,2.36329
+CMCSA,1994-06-21,2.34725,2.34725,2.26366,2.34725
+CMCSA,1994-06-22,2.36329,2.41144,2.34725,2.37964
+CMCSA,1994-06-23,2.41144,2.41144,2.37964,2.37964
+CMCSA,1994-06-24,2.36329,2.37964,2.26366,2.26366
+CMCSA,1994-06-27,2.23186,2.32776,2.21601,2.32776
+CMCSA,1994-06-28,2.34725,2.37964,2.31151,2.34725
+CMCSA,1994-06-29,2.34725,2.3954,2.32776,2.34725
+CMCSA,1994-06-30,2.36329,2.3954,2.31151,2.34725
+CMCSA,1994-07-01,2.36329,2.37964,2.32776,2.34725
+CMCSA,1994-07-05,2.37964,2.3954,2.29575,2.29575
+CMCSA,1994-07-06,2.29575,2.29575,2.23186,2.26366
+CMCSA,1994-07-07,2.24771,2.27981,2.14827,2.18017
+CMCSA,1994-07-08,2.18017,2.19612,2.14827,2.14827
+CMCSA,1994-07-11,2.14827,2.18017,2.13251,2.14827
+CMCSA,1994-07-12,2.14827,2.16422,2.08447,2.16422
+CMCSA,1994-07-13,2.00482,2.00482,1.8411,1.97283
+CMCSA,1994-07-14,1.98887,2.05267,1.97283,2.03663
+CMCSA,1994-07-15,2.02855,2.05267,2.00482,2.03663
+CMCSA,1994-07-18,2.03663,2.13251,2.03663,2.11628
+CMCSA,1994-07-19,2.11628,2.11628,2.08447,2.08447
+CMCSA,1994-07-20,2.11628,2.11628,2.03663,2.06842
+CMCSA,1994-07-21,2.06842,2.19612,2.02078,2.18017
+CMCSA,1994-07-22,2.19612,2.23186,2.1082,2.13251
+CMCSA,1994-07-25,2.14827,2.14827,2.08447,2.10042
+CMCSA,1994-07-26,2.13251,2.13251,2.06842,2.11628
+CMCSA,1994-07-27,2.10042,2.14827,2.08447,2.11628
+CMCSA,1994-07-28,2.16422,2.16422,2.10042,2.10042
+CMCSA,1994-07-29,2.13251,2.14827,2.08447,2.11628
+CMCSA,1994-08-01,2.10042,2.13251,2.10042,2.1082
+CMCSA,1994-08-02,2.13251,2.13251,2.10042,2.1082
+CMCSA,1994-08-03,2.13251,2.13251,2.05267,2.06842
+CMCSA,1994-08-04,2.08447,2.08447,2.03663,2.03663
+CMCSA,1994-08-05,2.06842,2.11628,2.03663,2.1082
+CMCSA,1994-08-08,2.13251,2.14827,2.10042,2.13251
+CMCSA,1994-08-09,2.13251,2.14827,2.10042,2.14827
+CMCSA,1994-08-10,2.14827,2.19612,2.11628,2.18017
+CMCSA,1994-08-11,2.18017,2.23186,2.14827,2.19612
+CMCSA,1994-08-12,2.23186,2.23186,2.16422,2.16422
+CMCSA,1994-08-15,2.23186,2.24771,2.19612,2.21601
+CMCSA,1994-08-16,2.21601,2.23186,2.14827,2.14827
+CMCSA,1994-08-17,2.18017,2.21601,2.14827,2.21601
+CMCSA,1994-08-18,2.21601,2.27981,2.16422,2.27981
+CMCSA,1994-08-19,2.27981,2.29575,2.24771,2.26366
+CMCSA,1994-08-22,2.24771,2.27981,2.18017,2.23186
+CMCSA,1994-08-23,2.18017,2.19612,2.13251,2.14827
+CMCSA,1994-08-24,2.14827,2.16422,2.13251,2.16422
+CMCSA,1994-08-25,2.18017,2.18017,2.11628,2.11628
+CMCSA,1994-08-26,2.16422,2.19612,2.13251,2.19612
+CMCSA,1994-08-29,2.21985,2.21985,2.10446,2.15231
+CMCSA,1994-08-30,2.16846,2.18421,2.13626,2.15231
+CMCSA,1994-08-31,2.15231,2.16846,2.06842,2.08851
+CMCSA,1994-09-01,2.08851,2.12041,2.05267,2.06842
+CMCSA,1994-09-02,2.05267,2.10446,2.02078,2.08851
+CMCSA,1994-09-06,2.10446,2.10446,2.05267,2.10446
+CMCSA,1994-09-07,2.10446,2.10446,2.03663,2.09639
+CMCSA,1994-09-08,2.10446,2.12041,2.06842,2.11214
+CMCSA,1994-09-09,2.10446,2.10446,2.06842,2.10446
+CMCSA,1994-09-12,2.08851,2.12041,2.08851,2.09639
+CMCSA,1994-09-13,2.15231,2.16846,2.12041,2.15999
+CMCSA,1994-09-14,2.16846,2.16846,2.10446,2.13626
+CMCSA,1994-09-15,2.13626,2.13626,2.10446,2.11214
+CMCSA,1994-09-16,2.12041,2.15231,2.10446,2.15231
+CMCSA,1994-09-19,2.16846,2.18421,2.12041,2.16846
+CMCSA,1994-09-20,2.14433,2.18421,2.10446,2.12041
+CMCSA,1994-09-21,2.13626,2.13626,2.03663,2.05267
+CMCSA,1994-09-22,2.06842,2.10446,2.03663,2.06842
+CMCSA,1994-09-23,2.10446,2.10446,2.03663,2.0764
+CMCSA,1994-09-26,2.10446,2.10446,2.02078,2.03663
+CMCSA,1994-09-27,2.02078,2.05267,1.97283,1.98887
+CMCSA,1994-09-28,1.98887,2.06842,1.95688,2.02855
+CMCSA,1994-09-29,2.03663,2.03663,1.97283,1.97283
+CMCSA,1994-09-30,1.98887,1.98887,1.94113,1.98887
+CMCSA,1994-10-03,1.98887,2.03663,1.94113,2.02078
+CMCSA,1994-10-04,2.03663,2.03663,1.95688,1.97283
+CMCSA,1994-10-05,1.97283,2.03663,1.90883,2.00482
+CMCSA,1994-10-06,2.03663,2.06842,1.95688,1.95688
+CMCSA,1994-10-07,1.98887,2.02078,1.95688,1.95688
+CMCSA,1994-10-10,2.00482,2.15231,2.00482,2.14433
+CMCSA,1994-10-11,2.15231,2.2359,2.15231,2.21985
+CMCSA,1994-10-12,2.21985,2.28365,2.18421,2.25174
+CMCSA,1994-10-13,2.28365,2.31545,2.22793,2.2359
+CMCSA,1994-10-14,2.25174,2.25174,2.18421,2.2359
+CMCSA,1994-10-17,2.25174,2.25174,2.20006,2.21985
+CMCSA,1994-10-18,2.21985,2.26769,2.21985,2.25174
+CMCSA,1994-10-19,2.2359,2.25174,2.18421,2.25174
+CMCSA,1994-10-20,2.25174,2.25174,2.20006,2.21985
+CMCSA,1994-10-21,2.20006,2.2359,2.18421,2.20006
+CMCSA,1994-10-24,2.20006,2.20006,2.06842,2.12041
+CMCSA,1994-10-25,2.08851,2.21985,2.08851,2.16846
+CMCSA,1994-10-26,2.18421,2.20006,2.16846,2.16846
+CMCSA,1994-10-27,2.20006,2.21207,2.08851,2.10446
+CMCSA,1994-10-28,2.13626,2.22793,2.12041,2.21985
+CMCSA,1994-10-31,2.20006,2.2359,2.16846,2.16846
+CMCSA,1994-11-01,2.15231,2.16846,2.08851,2.12041
+CMCSA,1994-11-02,2.08851,2.12041,2.05267,2.06842
+CMCSA,1994-11-03,2.06842,2.12041,2.05267,2.11214
+CMCSA,1994-11-04,2.10446,2.15231,2.08851,2.10446
+CMCSA,1994-11-07,2.08851,2.12041,2.06842,2.06842
+CMCSA,1994-11-08,2.10446,2.13626,2.06842,2.12041
+CMCSA,1994-11-09,2.16846,2.31545,2.13626,2.2359
+CMCSA,1994-11-10,2.26769,2.26769,2.18421,2.25174
+CMCSA,1994-11-11,2.26769,2.31545,2.25174,2.26769
+CMCSA,1994-11-14,2.26769,2.32362,2.26769,2.31545
+CMCSA,1994-11-15,2.31545,2.34725,2.28365,2.30757
+CMCSA,1994-11-16,2.31545,2.3312,2.2997,2.2997
+CMCSA,1994-11-17,2.36329,2.3954,2.26769,2.30757
+CMCSA,1994-11-18,2.2997,2.3312,2.26769,2.26769
+CMCSA,1994-11-21,2.28365,2.2997,2.17594,2.18421
+CMCSA,1994-11-22,2.16846,2.18421,2.13626,2.16846
+CMCSA,1994-11-23,2.10446,2.12041,2.02078,2.10446
+CMCSA,1994-11-25,2.1082,2.1082,2.07266,2.09235
+CMCSA,1994-11-28,2.07266,2.1082,2.07266,2.1082
+CMCSA,1994-11-29,2.07266,2.1082,2.07266,2.09235
+CMCSA,1994-11-30,2.07266,2.1082,2.04076,2.04076
+CMCSA,1994-12-01,2.02471,2.05651,1.99272,2.02471
+CMCSA,1994-12-02,2.00896,2.04076,1.99272,2.02471
+CMCSA,1994-12-05,2.04076,2.07266,2.02471,2.07266
+CMCSA,1994-12-06,2.07266,2.07266,2.00896,2.04076
+CMCSA,1994-12-07,2.02471,2.02471,1.97686,2.00896
+CMCSA,1994-12-08,1.99272,2.04076,1.94113,1.94113
+CMCSA,1994-12-09,1.95688,1.95688,1.79748,1.86138
+CMCSA,1994-12-12,1.87732,1.92508,1.86138,1.90883
+CMCSA,1994-12-13,1.92508,1.95688,1.90883,1.92508
+CMCSA,1994-12-14,1.94113,1.95688,1.86138,1.90883
+CMCSA,1994-12-15,1.89327,2.09235,1.89327,2.09235
+CMCSA,1994-12-16,2.09235,2.12425,2.02471,2.04076
+CMCSA,1994-12-19,2.02471,2.08447,1.97686,2.02471
+CMCSA,1994-12-20,2.02471,2.05651,1.99272,1.99272
+CMCSA,1994-12-21,1.99272,2.00896,1.94113,1.95688
+CMCSA,1994-12-22,1.95688,2.02471,1.95688,2.00896
+CMCSA,1994-12-23,1.99272,2.02471,1.99272,1.99272
+CMCSA,1994-12-27,2.02471,2.04076,2.00896,2.04076
+CMCSA,1994-12-28,2.00896,2.05651,2.00896,2.02471
+CMCSA,1994-12-29,2.00896,2.04076,1.99272,1.99272
+CMCSA,1994-12-30,1.99272,2.04076,1.97686,2.00896
+CMCSA,1995-01-03,2.04076,2.04076,1.97686,2.00896
+CMCSA,1995-01-04,1.99272,2.02471,1.95688,1.99272
+CMCSA,1995-01-05,1.95688,1.99272,1.92508,1.94113
+CMCSA,1995-01-06,1.94113,1.99272,1.92508,1.92508
+CMCSA,1995-01-09,1.95688,1.95688,1.87732,1.87732
+CMCSA,1995-01-10,1.89327,2.00896,1.89327,1.97686
+CMCSA,1995-01-11,1.97686,2.00896,1.95688,1.95688
+CMCSA,1995-01-12,1.95688,1.99272,1.95688,1.99272
+CMCSA,1995-01-13,1.95688,1.99272,1.95688,1.96869
+CMCSA,1995-01-16,1.99272,2.04076,1.95688,2.02471
+CMCSA,1995-01-17,2.04076,2.05651,2.00896,2.00896
+CMCSA,1995-01-18,2.00896,2.04076,1.99272,1.99272
+CMCSA,1995-01-19,1.99272,2.00896,1.94113,1.95688
+CMCSA,1995-01-20,1.97686,1.97686,1.90883,1.95688
+CMCSA,1995-01-23,1.94113,1.94113,1.90883,1.94113
+CMCSA,1995-01-24,1.94113,1.94113,1.90883,1.92508
+CMCSA,1995-01-25,1.92508,1.95688,1.89327,1.92508
+CMCSA,1995-01-26,1.95688,2.02471,1.94113,1.99272
+CMCSA,1995-01-27,2.00896,2.02471,1.97686,2.00896
+CMCSA,1995-01-30,1.97686,2.00896,1.90883,1.94113
+CMCSA,1995-01-31,1.92508,1.95688,1.90883,1.90883
+CMCSA,1995-02-01,1.94113,1.97686,1.92508,1.92508
+CMCSA,1995-02-02,1.92508,1.95688,1.89327,1.92508
+CMCSA,1995-02-03,1.94113,2.00896,1.94113,1.99272
+CMCSA,1995-02-06,1.97686,2.00896,1.97686,1.99272
+CMCSA,1995-02-07,2.00896,2.05651,1.99272,2.02471
+CMCSA,1995-02-08,2.04076,2.1082,2.02471,2.07266
+CMCSA,1995-02-09,2.09235,2.1082,2.07266,2.08447
+CMCSA,1995-02-10,2.07266,2.15596,2.07266,2.09235
+CMCSA,1995-02-13,2.12425,2.12425,2.05651,2.07266
+CMCSA,1995-02-14,2.07266,2.07266,2.04076,2.05651
+CMCSA,1995-02-15,2.07266,2.1082,2.04076,2.07266
+CMCSA,1995-02-16,2.09235,2.12425,2.07266,2.08447
+CMCSA,1995-02-17,2.07266,2.09235,2.05651,2.05651
+CMCSA,1995-02-21,2.09235,2.09235,2.04076,2.07266
+CMCSA,1995-02-22,2.04076,2.09235,2.04076,2.07266
+CMCSA,1995-02-23,2.07266,2.1401,2.07266,2.1082
+CMCSA,1995-02-24,2.1082,2.12425,2.05651,2.09235
+CMCSA,1995-02-27,2.1082,2.1082,2.0764,2.0764
+CMCSA,1995-02-28,2.09235,2.1082,2.06046,2.09235
+CMCSA,1995-03-01,2.09235,2.1082,2.06046,2.06842
+CMCSA,1995-03-02,2.06046,2.09235,2.0445,2.06046
+CMCSA,1995-03-03,2.0764,2.09235,2.0445,2.0764
+CMCSA,1995-03-06,2.06046,2.0764,2.0445,2.06046
+CMCSA,1995-03-07,2.09235,2.09235,2.0125,2.02855
+CMCSA,1995-03-08,2.02855,2.06046,1.98887,1.99685
+CMCSA,1995-03-09,2.0125,2.02855,1.96131,1.96131
+CMCSA,1995-03-10,1.96131,2.06046,1.96131,2.0445
+CMCSA,1995-03-13,2.02855,2.06046,2.0125,2.0125
+CMCSA,1995-03-14,2.0445,2.06046,1.99685,2.0125
+CMCSA,1995-03-15,2.02855,2.02855,1.9808,1.9808
+CMCSA,1995-03-16,2.0125,2.05267,1.99685,2.02855
+CMCSA,1995-03-17,2.09235,2.09235,2.0445,2.0764
+CMCSA,1995-03-20,2.0445,2.06046,1.99685,1.99685
+CMCSA,1995-03-21,1.99685,2.0125,1.96131,1.9808
+CMCSA,1995-03-22,1.9808,2.0445,1.9808,2.0445
+CMCSA,1995-03-23,2.09235,2.1401,2.06046,2.09235
+CMCSA,1995-03-24,2.1082,2.1401,2.09235,2.1401
+CMCSA,1995-03-27,2.12425,2.1401,2.0764,2.1082
+CMCSA,1995-03-28,2.09235,2.1082,2.0445,2.0445
+CMCSA,1995-03-29,2.0764,2.0764,2.02855,2.02855
+CMCSA,1995-03-30,2.02855,2.0445,1.9808,2.02855
+CMCSA,1995-03-31,1.99685,2.0445,1.9808,2.03663
+CMCSA,1995-04-03,2.0445,2.06046,1.96131,1.9808
+CMCSA,1995-04-04,1.9808,2.0125,1.96131,1.9808
+CMCSA,1995-04-05,2.02855,2.0445,1.9808,2.00482
+CMCSA,1995-04-06,2.0445,2.0764,2.02855,2.0445
+CMCSA,1995-04-07,2.0445,2.09235,2.0125,2.09235
+CMCSA,1995-04-10,2.06046,2.1082,2.0445,2.06046
+CMCSA,1995-04-11,2.0445,2.09235,1.9808,1.98887
+CMCSA,1995-04-12,2.0125,2.0125,1.96131,1.96131
+CMCSA,1995-04-13,1.99685,2.0125,1.94506,1.9808
+CMCSA,1995-04-17,1.9808,1.9808,1.89722,1.91317
+CMCSA,1995-04-18,1.91317,1.92901,1.89722,1.91317
+CMCSA,1995-04-19,1.91317,1.91317,1.84523,1.86521
+CMCSA,1995-04-20,1.86521,1.89722,1.84523,1.84523
+CMCSA,1995-04-21,1.88117,1.88117,1.84523,1.88117
+CMCSA,1995-04-24,1.88117,1.88117,1.84523,1.84523
+CMCSA,1995-04-25,1.84523,1.86521,1.79748,1.79748
+CMCSA,1995-04-26,1.82958,1.86521,1.81343,1.84523
+CMCSA,1995-04-27,1.86521,1.99685,1.84523,1.99685
+CMCSA,1995-04-28,1.9808,2.0445,1.94506,2.03663
+CMCSA,1995-05-01,2.02855,2.0445,1.94506,1.99685
+CMCSA,1995-05-02,1.99685,1.99685,1.94506,1.96131
+CMCSA,1995-05-03,1.9808,2.0125,1.96131,1.9808
+CMCSA,1995-05-04,1.9808,2.0125,1.91317,1.91317
+CMCSA,1995-05-05,1.91317,1.92901,1.89722,1.91317
+CMCSA,1995-05-08,1.91317,1.92901,1.88117,1.92901
+CMCSA,1995-05-09,1.94506,1.96131,1.89722,1.91317
+CMCSA,1995-05-10,1.89722,2.0125,1.89722,2.0125
+CMCSA,1995-05-11,2.0125,2.15596,1.99685,2.12425
+CMCSA,1995-05-12,2.15596,2.17181,2.12425,2.17181
+CMCSA,1995-05-15,2.17181,2.17181,2.12425,2.17181
+CMCSA,1995-05-16,2.15596,2.19179,2.1082,2.1401
+CMCSA,1995-05-17,2.12425,2.15596,2.0764,2.12425
+CMCSA,1995-05-18,2.12425,2.12425,2.06046,2.08447
+CMCSA,1995-05-19,2.0764,2.09235,2.06046,2.08447
+CMCSA,1995-05-22,2.09235,2.09235,2.0764,2.09235
+CMCSA,1995-05-23,2.1082,2.12425,2.06046,2.0764
+CMCSA,1995-05-24,2.0764,2.09235,2.06046,2.09235
+CMCSA,1995-05-25,2.06046,2.09235,1.99685,2.0445
+CMCSA,1995-05-26,2.0445,2.15999,2.02855,2.14433
+CMCSA,1995-05-30,2.15999,2.22793,2.14433,2.19612
+CMCSA,1995-05-31,2.22793,2.27597,2.18017,2.27597
+CMCSA,1995-06-01,2.27597,2.29152,2.18017,2.21207
+CMCSA,1995-06-02,2.19612,2.24387,2.18017,2.22793
+CMCSA,1995-06-05,2.22793,2.24387,2.18017,2.19612
+CMCSA,1995-06-06,2.19612,2.21207,2.15999,2.15999
+CMCSA,1995-06-07,2.15999,2.18017,2.128,2.13626
+CMCSA,1995-06-08,2.15999,2.19612,2.09639,2.128
+CMCSA,1995-06-09,2.11214,2.14433,2.08054,2.11214
+CMCSA,1995-06-12,2.11214,2.15999,2.11214,2.15999
+CMCSA,1995-06-13,2.18017,2.24387,2.15999,2.22793
+CMCSA,1995-06-14,2.22793,2.25962,2.21207,2.24387
+CMCSA,1995-06-15,2.22793,2.35562,2.22793,2.3312
+CMCSA,1995-06-16,2.42326,2.49099,2.39125,2.43901
+CMCSA,1995-06-19,2.43901,2.49099,2.43901,2.47494
+CMCSA,1995-06-20,2.45516,2.47494,2.39125,2.40721
+CMCSA,1995-06-21,2.42326,2.43901,2.3754,2.3754
+CMCSA,1995-06-22,2.3754,2.45516,2.3754,2.43901
+CMCSA,1995-06-23,2.45516,2.49099,2.42326,2.43901
+CMCSA,1995-06-26,2.43901,2.43901,2.40721,2.43103
+CMCSA,1995-06-27,2.43901,2.47494,2.40721,2.43901
+CMCSA,1995-06-28,2.40721,2.42326,2.39125,2.40721
+CMCSA,1995-06-29,2.42326,2.43901,2.32362,2.34725
+CMCSA,1995-06-30,2.35562,2.40721,2.33976,2.38319
+CMCSA,1995-07-03,2.43901,2.43901,2.39125,2.43103
+CMCSA,1995-07-05,2.42326,2.50695,2.42326,2.45516
+CMCSA,1995-07-06,2.49099,2.52269,2.45516,2.52269
+CMCSA,1995-07-07,2.47494,2.60254,2.47494,2.57074
+CMCSA,1995-07-10,2.60254,2.60254,2.52269,2.52269
+CMCSA,1995-07-11,2.53884,2.57074,2.49099,2.52269
+CMCSA,1995-07-12,2.71813,2.73417,2.61839,2.66614
+CMCSA,1995-07-13,2.66614,2.71813,2.66614,2.70208
+CMCSA,1995-07-14,2.68613,2.70208,2.61839,2.61839
+CMCSA,1995-07-17,2.61839,2.65039,2.58649,2.58649
+CMCSA,1995-07-18,2.58649,2.60254,2.53884,2.55489
+CMCSA,1995-07-19,2.53884,2.55489,2.35562,2.45516
+CMCSA,1995-07-20,2.47494,2.51511,2.43901,2.49099
+CMCSA,1995-07-21,2.49099,2.53884,2.47494,2.51511
+CMCSA,1995-07-24,2.50695,2.57074,2.50695,2.57074
+CMCSA,1995-07-25,2.55489,2.63444,2.55489,2.63444
+CMCSA,1995-07-26,2.61839,2.63444,2.55489,2.60254
+CMCSA,1995-07-27,2.58649,2.70208,2.58649,2.70208
+CMCSA,1995-07-28,2.68613,2.73417,2.65039,2.70208
+CMCSA,1995-07-31,2.73417,2.74973,2.61839,2.65039
+CMCSA,1995-08-01,2.65039,2.70208,2.57074,2.66614
+CMCSA,1995-08-02,2.66614,2.68613,2.63444,2.63444
+CMCSA,1995-08-03,2.65039,2.65039,2.58649,2.61051
+CMCSA,1995-08-04,2.61839,2.65039,2.60254,2.63444
+CMCSA,1995-08-07,2.65039,2.66614,2.60254,2.63444
+CMCSA,1995-08-08,2.65039,2.65039,2.58649,2.59466
+CMCSA,1995-08-09,2.60254,2.61839,2.57074,2.60254
+CMCSA,1995-08-10,2.57074,2.58649,2.53884,2.57074
+CMCSA,1995-08-11,2.57074,2.58649,2.50695,2.52269
+CMCSA,1995-08-14,2.53884,2.58649,2.52269,2.57074
+CMCSA,1995-08-15,2.61839,2.73417,2.60254,2.71813
+CMCSA,1995-08-16,2.73417,2.73417,2.66614,2.68613
+CMCSA,1995-08-17,2.68613,2.74973,2.68613,2.73417
+CMCSA,1995-08-18,2.71813,2.74973,2.68613,2.71813
+CMCSA,1995-08-21,2.74973,2.74973,2.68613,2.68613
+CMCSA,1995-08-22,2.70208,2.71813,2.65039,2.71813
+CMCSA,1995-08-23,2.71813,2.78606,2.70208,2.76558
+CMCSA,1995-08-24,2.76558,2.76558,2.70208,2.71813
+CMCSA,1995-08-25,2.70208,2.73417,2.70208,2.71813
+CMCSA,1995-08-28,2.71813,2.81766,2.71813,2.78606
+CMCSA,1995-08-29,2.76558,2.78606,2.70208,2.7262
+CMCSA,1995-08-30,2.76992,2.90145,2.73801,2.86965
+CMCSA,1995-08-31,2.8858,2.8858,2.78606,2.78606
+CMCSA,1995-09-01,2.78606,2.78606,2.75406,2.76992
+CMCSA,1995-09-05,2.76992,2.76992,2.72186,2.75406
+CMCSA,1995-09-06,2.75406,2.75406,2.67442,2.69833
+CMCSA,1995-09-07,2.69017,2.73801,2.69017,2.72186
+CMCSA,1995-09-08,2.70621,2.76992,2.70621,2.74589
+CMCSA,1995-09-11,2.75406,2.80181,2.73801,2.78606
+CMCSA,1995-09-12,2.81766,2.90145,2.80181,2.90145
+CMCSA,1995-09-13,2.90145,2.94939,2.86965,2.8858
+CMCSA,1995-09-14,2.90145,2.90145,2.84976,2.90145
+CMCSA,1995-09-15,2.8858,2.90145,2.84976,2.8858
+CMCSA,1995-09-18,2.86965,2.8858,2.84976,2.84976
+CMCSA,1995-09-19,2.84976,2.86965,2.83381,2.84159
+CMCSA,1995-09-20,2.84976,2.84976,2.81766,2.81766
+CMCSA,1995-09-21,2.83381,2.83381,2.80181,2.81766
+CMCSA,1995-09-22,2.81766,2.83381,2.76992,2.83381
+CMCSA,1995-09-25,2.83381,2.83381,2.69017,2.70621
+CMCSA,1995-09-26,2.72186,2.75406,2.63838,2.63838
+CMCSA,1995-09-27,2.65423,2.65423,2.57448,2.61455
+CMCSA,1995-09-28,2.60658,2.73004,2.60658,2.72186
+CMCSA,1995-09-29,2.75406,2.80181,2.59063,2.60658
+CMCSA,1995-10-02,2.60658,2.63838,2.57448,2.60658
+CMCSA,1995-10-03,2.57448,2.62243,2.50695,2.60658
+CMCSA,1995-10-04,2.59063,2.62243,2.52269,2.52269
+CMCSA,1995-10-05,2.55489,2.70621,2.52269,2.67442
+CMCSA,1995-10-06,2.67442,2.73801,2.59063,2.59063
+CMCSA,1995-10-09,2.55489,2.59063,2.52269,2.59063
+CMCSA,1995-10-10,2.53884,2.57448,2.49099,2.57448
+CMCSA,1995-10-11,2.59063,2.62243,2.57448,2.60658
+CMCSA,1995-10-12,2.62243,2.67442,2.59063,2.65423
+CMCSA,1995-10-13,2.65423,2.72186,2.63838,2.65423
+CMCSA,1995-10-16,2.63838,2.63838,2.59063,2.59063
+CMCSA,1995-10-17,2.59063,2.62243,2.55489,2.61455
+CMCSA,1995-10-18,2.62243,2.69017,2.62243,2.67442
+CMCSA,1995-10-19,2.65423,2.69017,2.63838,2.68219
+CMCSA,1995-10-20,2.69017,2.69017,2.62243,2.62243
+CMCSA,1995-10-23,2.60658,2.63838,2.59063,2.5986
+CMCSA,1995-10-24,2.60658,2.60658,2.52269,2.52269
+CMCSA,1995-10-25,2.55489,2.55489,2.49099,2.52269
+CMCSA,1995-10-26,2.52269,2.53884,2.3954,2.44314
+CMCSA,1995-10-27,2.42729,2.49099,2.41144,2.41144
+CMCSA,1995-10-30,2.3754,2.3954,2.32776,2.35956
+CMCSA,1995-10-31,2.3954,2.41144,2.32776,2.32776
+CMCSA,1995-11-01,2.32776,2.3754,2.31151,2.35129
+CMCSA,1995-11-02,2.34351,2.35956,2.29575,2.31958
+CMCSA,1995-11-03,2.34351,2.34351,2.22793,2.27597
+CMCSA,1995-11-06,2.27597,2.27597,2.21207,2.24387
+CMCSA,1995-11-07,2.22793,2.24387,2.21207,2.22793
+CMCSA,1995-11-08,2.24387,2.24387,2.13251,2.16422
+CMCSA,1995-11-09,2.18017,2.25962,2.16422,2.24387
+CMCSA,1995-11-10,2.25962,2.27597,2.14827,2.19612
+CMCSA,1995-11-13,2.21207,2.24387,2.18017,2.24387
+CMCSA,1995-11-14,2.22793,2.31151,2.21207,2.27597
+CMCSA,1995-11-15,2.29575,2.35956,2.27597,2.35956
+CMCSA,1995-11-16,2.35956,2.42729,2.34351,2.41144
+CMCSA,1995-11-17,2.3754,2.42729,2.3754,2.3954
+CMCSA,1995-11-20,2.42729,2.50695,2.41144,2.47494
+CMCSA,1995-11-21,2.47494,2.49099,2.3754,2.3954
+CMCSA,1995-11-22,2.41144,2.45909,2.35956,2.45909
+CMCSA,1995-11-24,2.44314,2.45909,2.41144,2.44314
+CMCSA,1995-11-27,2.44314,2.49099,2.44314,2.45112
+CMCSA,1995-11-28,2.45909,2.47494,2.41144,2.45909
+CMCSA,1995-11-29,2.44314,2.50695,2.44314,2.50695
+CMCSA,1995-11-30,2.50695,2.52269,2.45909,2.51511
+CMCSA,1995-12-01,2.52269,2.52269,2.47494,2.49099
+CMCSA,1995-12-04,2.50695,2.51511,2.47494,2.50695
+CMCSA,1995-12-05,2.52693,2.52693,2.49493,2.51098
+CMCSA,1995-12-06,2.49493,2.51098,2.3954,2.49493
+CMCSA,1995-12-07,2.47879,2.52693,2.45909,2.46697
+CMCSA,1995-12-08,2.49493,2.52693,2.47879,2.47879
+CMCSA,1995-12-11,2.47879,2.51098,2.44314,2.45909
+CMCSA,1995-12-12,2.44314,2.47879,2.36329,2.41144
+CMCSA,1995-12-13,2.44314,2.45909,2.42729,2.42729
+CMCSA,1995-12-14,2.42729,2.47879,2.37964,2.37964
+CMCSA,1995-12-15,2.3954,2.42729,2.37964,2.40337
+CMCSA,1995-12-18,2.41144,2.41144,2.34725,2.35562
+CMCSA,1995-12-19,2.34725,2.37964,2.2997,2.33976
+CMCSA,1995-12-20,2.34725,2.36329,2.31545,2.34725
+CMCSA,1995-12-21,2.41144,2.42729,2.3312,2.3312
+CMCSA,1995-12-22,2.34725,2.36329,2.31545,2.32362
+CMCSA,1995-12-26,2.31545,2.34725,2.31545,2.31545
+CMCSA,1995-12-27,2.32362,2.36329,2.31545,2.36329
+CMCSA,1995-12-28,2.36329,2.36329,2.31545,2.31545
+CMCSA,1995-12-29,2.31545,2.34725,2.2997,2.31545
+CMCSA,1996-01-02,2.3312,2.34725,2.27981,2.34725
+CMCSA,1996-01-03,2.34725,2.47879,2.3312,2.47879
+CMCSA,1996-01-04,2.52693,2.62656,2.51098,2.52693
+CMCSA,1996-01-05,2.49493,2.55872,2.49493,2.54268
+CMCSA,1996-01-08,2.54268,2.55872,2.54268,2.54268
+CMCSA,1996-01-09,2.55872,2.57852,2.52693,2.53076
+CMCSA,1996-01-10,2.52693,2.54268,2.49493,2.52693
+CMCSA,1996-01-11,2.49493,2.52693,2.47879,2.51098
+CMCSA,1996-01-12,2.51098,2.54268,2.49493,2.54268
+CMCSA,1996-01-15,2.54268,2.59466,2.53481,2.55872
+CMCSA,1996-01-16,2.61051,2.61051,2.57852,2.57852
+CMCSA,1996-01-17,2.57852,2.67442,2.55872,2.64261
+CMCSA,1996-01-18,2.65856,2.67442,2.62656,2.66614
+CMCSA,1996-01-19,2.64261,2.65856,2.62656,2.62656
+CMCSA,1996-01-22,2.64261,2.64261,2.57852,2.57852
+CMCSA,1996-01-23,2.61051,2.61051,2.44314,2.45909
+CMCSA,1996-01-24,2.47879,2.49493,2.44314,2.47879
+CMCSA,1996-01-25,2.49493,2.51098,2.45909,2.45909
+CMCSA,1996-01-26,2.41144,2.42729,2.34725,2.36329
+CMCSA,1996-01-29,2.37964,2.37964,2.34725,2.37964
+CMCSA,1996-01-30,2.37964,2.42729,2.36329,2.3954
+CMCSA,1996-01-31,2.44314,2.55872,2.41144,2.55872
+CMCSA,1996-02-01,2.54268,2.57852,2.52693,2.55872
+CMCSA,1996-02-02,2.65856,2.67442,2.59466,2.60254
+CMCSA,1996-02-05,2.59466,2.62656,2.47879,2.52693
+CMCSA,1996-02-06,2.47879,2.54268,2.45909,2.47879
+CMCSA,1996-02-07,2.47879,2.51098,2.44314,2.45909
+CMCSA,1996-02-08,2.44314,2.51098,2.44314,2.49493
+CMCSA,1996-02-09,2.47879,2.59466,2.47879,2.55872
+CMCSA,1996-02-12,2.55872,2.65856,2.54268,2.59466
+CMCSA,1996-02-13,2.57852,2.61051,2.55872,2.57852
+CMCSA,1996-02-14,2.57852,2.62656,2.55872,2.61051
+CMCSA,1996-02-15,2.59466,2.61051,2.57852,2.59466
+CMCSA,1996-02-16,2.59466,2.61051,2.55872,2.59466
+CMCSA,1996-02-20,2.57852,2.57852,2.47879,2.49493
+CMCSA,1996-02-21,2.49493,2.52693,2.47879,2.5029
+CMCSA,1996-02-22,2.51098,2.52693,2.49493,2.51098
+CMCSA,1996-02-23,2.52693,2.52693,2.44314,2.51098
+CMCSA,1996-02-26,2.49493,2.52693,2.44314,2.45909
+CMCSA,1996-02-27,2.49493,2.55872,2.44314,2.47879
+CMCSA,1996-02-28,2.51098,2.52693,2.47879,2.49493
+CMCSA,1996-02-29,2.49493,2.55872,2.47879,2.52693
+CMCSA,1996-03-01,2.59466,2.61051,2.57852,2.57852
+CMCSA,1996-03-04,2.61051,2.65039,2.59466,2.62656
+CMCSA,1996-03-05,2.64261,2.64261,2.61051,2.63444
+CMCSA,1996-03-06,2.6625,2.74589,2.62656,2.71005
+CMCSA,1996-03-07,2.71005,2.77798,2.6945,2.71005
+CMCSA,1996-03-08,2.6945,2.6945,2.57852,2.59466
+CMCSA,1996-03-11,2.57852,2.59466,2.53076,2.54662
+CMCSA,1996-03-12,2.53076,2.54662,2.46304,2.49867
+CMCSA,1996-03-13,2.51511,2.53076,2.49867,2.50695
+CMCSA,1996-03-14,2.54662,2.56237,2.49867,2.49867
+CMCSA,1996-03-15,2.48292,2.48292,2.28365,2.31545
+CMCSA,1996-03-18,2.36329,2.39913,2.3312,2.36329
+CMCSA,1996-03-19,2.38319,2.39913,2.34725,2.39913
+CMCSA,1996-03-20,2.41528,2.44718,2.36329,2.36329
+CMCSA,1996-03-21,2.39913,2.39913,2.34725,2.36329
+CMCSA,1996-03-22,2.38319,2.38319,2.34725,2.35562
+CMCSA,1996-03-25,2.38319,2.38319,2.3312,2.34725
+CMCSA,1996-03-26,2.34725,2.38319,2.2997,2.3312
+CMCSA,1996-03-27,2.34725,2.34725,2.2359,2.2997
+CMCSA,1996-03-28,2.31545,2.31545,2.25174,2.26769
+CMCSA,1996-03-29,2.28365,2.31545,2.25174,2.28365
+CMCSA,1996-04-01,2.2997,2.31545,2.21985,2.25174
+CMCSA,1996-04-02,2.28365,2.28365,2.21985,2.21985
+CMCSA,1996-04-03,2.2359,2.2997,2.2039,2.25174
+CMCSA,1996-04-04,2.25174,2.3312,2.25174,2.30757
+CMCSA,1996-04-08,2.25174,2.26769,2.21985,2.24387
+CMCSA,1996-04-09,2.26769,2.26769,2.21985,2.21985
+CMCSA,1996-04-10,2.2359,2.25174,2.2039,2.21985
+CMCSA,1996-04-11,2.2359,2.2359,2.15231,2.18421
+CMCSA,1996-04-12,2.16846,2.21985,2.16846,2.2039
+CMCSA,1996-04-15,2.21985,2.25174,2.2039,2.2359
+CMCSA,1996-04-16,2.25174,2.28365,2.2359,2.27597
+CMCSA,1996-04-17,2.26769,2.3312,2.26769,2.28365
+CMCSA,1996-04-18,2.2997,2.2997,2.26769,2.2997
+CMCSA,1996-04-19,2.28365,2.2997,2.26769,2.2997
+CMCSA,1996-04-22,2.26769,2.31545,2.26769,2.31545
+CMCSA,1996-04-23,2.31545,2.31545,2.2359,2.2359
+CMCSA,1996-04-24,2.25174,2.25174,2.18421,2.25174
+CMCSA,1996-04-25,2.21985,2.25174,2.21985,2.2359
+CMCSA,1996-04-26,2.2359,2.28365,2.21985,2.27597
+CMCSA,1996-04-29,2.26769,2.2997,2.2359,2.28365
+CMCSA,1996-04-30,2.2997,2.2997,2.25174,2.2997
+CMCSA,1996-05-01,2.2997,2.31545,2.26769,2.30757
+CMCSA,1996-05-02,2.2997,2.2997,2.2359,2.26769
+CMCSA,1996-05-03,2.26769,2.28365,2.2359,2.2359
+CMCSA,1996-05-06,2.26769,2.26769,2.21985,2.25174
+CMCSA,1996-05-07,2.26769,2.26769,2.15231,2.2039
+CMCSA,1996-05-08,2.2039,2.2359,2.12041,2.14433
+CMCSA,1996-05-09,2.16846,2.16846,2.13626,2.15999
+CMCSA,1996-05-10,2.16846,2.18421,2.13626,2.17181
+CMCSA,1996-05-13,2.18421,2.26769,2.15231,2.2359
+CMCSA,1996-05-14,2.25174,2.28365,2.2359,2.25174
+CMCSA,1996-05-15,2.26769,2.28365,2.25962,2.25962
+CMCSA,1996-05-16,2.25174,2.2997,2.25174,2.26769
+CMCSA,1996-05-17,2.2997,2.2997,2.24387,2.26769
+CMCSA,1996-05-20,2.25174,2.28365,2.2039,2.2359
+CMCSA,1996-05-21,2.25174,2.28365,2.2359,2.25174
+CMCSA,1996-05-22,2.26769,2.26769,2.2359,2.25174
+CMCSA,1996-05-23,2.25174,2.31545,2.25174,2.28365
+CMCSA,1996-05-24,2.28365,2.36329,2.28365,2.36329
+CMCSA,1996-05-28,2.34725,2.39913,2.2997,2.2997
+CMCSA,1996-05-29,2.3312,2.3312,2.2997,2.31545
+CMCSA,1996-05-30,2.31545,2.3312,2.26769,2.28365
+CMCSA,1996-05-31,2.28365,2.31545,2.28365,2.28365
+CMCSA,1996-06-03,2.2997,2.31545,2.26769,2.26769
+CMCSA,1996-06-04,2.25174,2.2997,2.25174,2.29152
+CMCSA,1996-06-05,2.28759,2.33563,2.28759,2.31958
+CMCSA,1996-06-06,2.33563,2.35129,2.30353,2.32776
+CMCSA,1996-06-07,2.28759,2.31958,2.26769,2.31151
+CMCSA,1996-06-10,2.31958,2.36724,2.30353,2.36724
+CMCSA,1996-06-11,2.36724,2.43507,2.35129,2.43507
+CMCSA,1996-06-12,2.43507,2.48292,2.41902,2.42729
+CMCSA,1996-06-13,2.43507,2.43507,2.40337,2.41902
+CMCSA,1996-06-14,2.41902,2.45112,2.41902,2.42729
+CMCSA,1996-06-17,2.41902,2.43507,2.40337,2.43507
+CMCSA,1996-06-18,2.40337,2.43507,2.40337,2.40337
+CMCSA,1996-06-19,2.41902,2.48292,2.41902,2.48292
+CMCSA,1996-06-20,2.46697,2.48292,2.41902,2.43507
+CMCSA,1996-06-21,2.45112,2.48292,2.43507,2.43507
+CMCSA,1996-06-24,2.46697,2.46697,2.43507,2.45112
+CMCSA,1996-06-25,2.43507,2.45112,2.40337,2.42729
+CMCSA,1996-06-26,2.42729,2.46697,2.40337,2.46697
+CMCSA,1996-06-27,2.45112,2.46697,2.43507,2.43507
+CMCSA,1996-06-28,2.46697,2.46697,2.41902,2.41902
+CMCSA,1996-07-01,2.41902,2.45112,2.38732,2.40337
+CMCSA,1996-07-02,2.41902,2.41902,2.33563,2.33563
+CMCSA,1996-07-03,2.35129,2.35129,2.31958,2.31958
+CMCSA,1996-07-05,2.30353,2.31958,2.26769,2.26769
+CMCSA,1996-07-08,2.28759,2.28759,2.2359,2.25174
+CMCSA,1996-07-09,2.26769,2.26769,2.21985,2.21985
+CMCSA,1996-07-10,2.2359,2.2359,2.2039,2.21207
+CMCSA,1996-07-11,2.21985,2.21985,2.1401,2.15596
+CMCSA,1996-07-12,2.1401,2.17181,2.12425,2.14827
+CMCSA,1996-07-15,2.15596,2.15596,2.08851,2.08851
+CMCSA,1996-07-16,2.10446,2.10446,1.92508,2.00482
+CMCSA,1996-07-17,2.05651,2.07266,1.95688,1.9808
+CMCSA,1996-07-18,1.98887,2.02078,1.97283,2.02078
+CMCSA,1996-07-19,2.02078,2.02078,1.97283,1.97283
+CMCSA,1996-07-22,1.98887,1.98887,1.94113,1.94113
+CMCSA,1996-07-23,1.98887,1.98887,1.90883,1.9171
+CMCSA,1996-07-24,1.90883,1.90883,1.8411,1.86916
+CMCSA,1996-07-25,1.89327,1.89327,1.82525,1.8411
+CMCSA,1996-07-26,1.86138,1.89327,1.82525,1.87732
+CMCSA,1996-07-29,1.89327,1.89327,1.8411,1.84946
+CMCSA,1996-07-30,1.86138,1.87732,1.82525,1.82525
+CMCSA,1996-07-31,1.82525,1.87732,1.80949,1.82525
+CMCSA,1996-08-01,1.82525,1.89327,1.82525,1.8411
+CMCSA,1996-08-02,1.87732,1.95688,1.8411,1.92508
+CMCSA,1996-08-05,1.92508,1.97283,1.92508,1.9489
+CMCSA,1996-08-06,1.97283,1.98887,1.94113,1.98887
+CMCSA,1996-08-07,1.98887,2.00482,1.95688,1.98887
+CMCSA,1996-08-08,2.00482,2.00482,1.97283,1.98887
+CMCSA,1996-08-09,1.97283,2.00482,1.97283,1.9808
+CMCSA,1996-08-12,2.04076,2.04076,1.97283,2.00482
+CMCSA,1996-08-13,1.97283,2.04076,1.97283,2.00482
+CMCSA,1996-08-14,2.00482,2.02078,1.98887,2.02078
+CMCSA,1996-08-15,2.00482,2.04844,1.98887,2.04076
+CMCSA,1996-08-16,2.05651,2.08851,2.04076,2.08851
+CMCSA,1996-08-19,2.08851,2.10446,2.05651,2.09639
+CMCSA,1996-08-20,2.10446,2.1401,2.08851,2.12425
+CMCSA,1996-08-21,2.12425,2.1401,2.07266,2.10446
+CMCSA,1996-08-22,2.10446,2.12425,2.07266,2.12425
+CMCSA,1996-08-23,2.10446,2.12425,2.08851,2.09639
+CMCSA,1996-08-26,2.08851,2.10446,2.08851,2.10446
+CMCSA,1996-08-27,2.10446,2.12425,2.08851,2.10446
+CMCSA,1996-08-28,2.10446,2.18805,2.10446,2.14827
+CMCSA,1996-08-29,2.17181,2.17181,2.12425,2.1401
+CMCSA,1996-08-30,2.1401,2.1401,2.08851,2.08851
+CMCSA,1996-09-03,2.07266,2.10446,2.04076,2.07266
+CMCSA,1996-09-04,2.0764,2.1082,2.0764,2.1082
+CMCSA,1996-09-05,2.1082,2.1401,2.0764,2.09235
+CMCSA,1996-09-06,2.09235,2.12425,2.0764,2.12425
+CMCSA,1996-09-09,2.12425,2.12425,2.09235,2.09235
+CMCSA,1996-09-10,2.12425,2.12425,2.09235,2.1082
+CMCSA,1996-09-11,2.1082,2.17181,2.09235,2.1401
+CMCSA,1996-09-12,2.1401,2.15596,2.1082,2.12425
+CMCSA,1996-09-13,2.1401,2.15596,2.1082,2.1082
+CMCSA,1996-09-16,2.1082,2.15596,2.1082,2.1082
+CMCSA,1996-09-17,2.1401,2.1401,2.09235,2.10042
+CMCSA,1996-09-18,2.09235,2.12425,2.0764,2.1082
+CMCSA,1996-09-19,2.09235,2.12425,2.09235,2.09235
+CMCSA,1996-09-20,2.09235,2.1401,2.09235,2.12425
+CMCSA,1996-09-23,2.1082,2.1401,2.0764,2.1082
+CMCSA,1996-09-24,2.09235,2.1082,2.09235,2.10042
+CMCSA,1996-09-25,2.1082,2.1082,2.09235,2.09235
+CMCSA,1996-09-26,2.1082,2.1082,2.0764,2.09235
+CMCSA,1996-09-27,2.0764,2.09235,2.0445,2.06046
+CMCSA,1996-09-30,2.0445,2.0764,2.00896,2.02855
+CMCSA,1996-10-01,2.00896,2.02855,1.97686,1.99272
+CMCSA,1996-10-02,1.99272,2.00896,1.97686,1.97686
+CMCSA,1996-10-03,1.99272,2.00896,1.94506,1.97686
+CMCSA,1996-10-04,1.99272,2.00896,1.94506,1.96869
+CMCSA,1996-10-07,1.96131,1.99272,1.90883,1.92508
+CMCSA,1996-10-08,1.94506,1.97686,1.92508,1.93275
+CMCSA,1996-10-09,1.96131,1.99272,1.92508,1.94506
+CMCSA,1996-10-10,1.96131,1.96131,1.90883,1.90883
+CMCSA,1996-10-11,1.90883,1.97686,1.90883,1.96131
+CMCSA,1996-10-14,1.96131,2.00896,1.96131,1.99272
+CMCSA,1996-10-15,1.97686,2.00896,1.94506,1.95255
+CMCSA,1996-10-16,1.96131,2.00896,1.94506,1.96131
+CMCSA,1996-10-17,1.96131,1.97686,1.94506,1.94506
+CMCSA,1996-10-18,1.94506,1.96131,1.94506,1.94506
+CMCSA,1996-10-21,1.96131,1.96131,1.94506,1.94506
+CMCSA,1996-10-22,1.94506,2.00896,1.94506,2.00069
+CMCSA,1996-10-23,2.00896,2.06046,1.92508,1.92508
+CMCSA,1996-10-24,1.94506,1.94506,1.87732,1.88511
+CMCSA,1996-10-25,1.87732,1.94506,1.87732,1.94506
+CMCSA,1996-10-28,1.94506,1.97686,1.92508,1.92508
+CMCSA,1996-10-29,1.96131,1.96131,1.87732,1.88511
+CMCSA,1996-10-30,1.87732,1.90883,1.86138,1.89327
+CMCSA,1996-10-31,1.90883,1.90883,1.86138,1.89327
+CMCSA,1996-11-01,1.87732,1.94506,1.84523,1.87732
+CMCSA,1996-11-04,1.89327,1.99272,1.89327,1.97686
+CMCSA,1996-11-05,1.97686,2.0445,1.96131,1.99272
+CMCSA,1996-11-06,1.99272,2.06046,1.99272,2.0445
+CMCSA,1996-11-07,2.0445,2.06046,2.02855,2.0445
+CMCSA,1996-11-08,2.02855,2.0445,1.99272,2.02855
+CMCSA,1996-11-11,2.02855,2.1082,2.00896,2.10042
+CMCSA,1996-11-12,2.09235,2.15596,2.09235,2.14827
+CMCSA,1996-11-13,2.15596,2.29152,2.12425,2.23186
+CMCSA,1996-11-14,2.19179,2.23973,2.19179,2.23973
+CMCSA,1996-11-15,2.20813,2.23973,2.15596,2.17181
+CMCSA,1996-11-18,2.17181,2.17181,2.1401,2.1401
+CMCSA,1996-11-19,2.17181,2.20813,2.15596,2.20006
+CMCSA,1996-11-20,2.19179,2.20813,2.15596,2.15596
+CMCSA,1996-11-21,2.19179,2.22388,2.17181,2.20813
+CMCSA,1996-11-22,2.19179,2.25598,2.19179,2.22388
+CMCSA,1996-11-25,2.23973,2.25598,2.20813,2.20813
+CMCSA,1996-11-26,2.20813,2.20813,2.15596,2.16422
+CMCSA,1996-11-27,2.19179,2.22388,2.15596,2.21601
+CMCSA,1996-11-29,2.20813,2.22388,2.19179,2.19179
+CMCSA,1996-12-02,2.20006,2.25598,2.19179,2.23973
+CMCSA,1996-12-03,2.24387,2.27597,2.21207,2.25174
+CMCSA,1996-12-04,2.22793,2.25962,2.22793,2.25962
+CMCSA,1996-12-05,2.25962,2.30757,2.22793,2.29152
+CMCSA,1996-12-06,2.24387,2.30757,2.21207,2.29152
+CMCSA,1996-12-09,2.30757,2.33976,2.27597,2.32362
+CMCSA,1996-12-10,2.32362,2.3754,2.30757,2.32362
+CMCSA,1996-12-11,2.30757,2.35129,2.29152,2.33976
+CMCSA,1996-12-12,2.33976,2.3754,2.27597,2.29152
+CMCSA,1996-12-13,2.29152,2.30757,2.25962,2.29152
+CMCSA,1996-12-16,2.30757,2.32362,2.22793,2.22793
+CMCSA,1996-12-17,2.22793,2.24387,2.21207,2.22793
+CMCSA,1996-12-18,2.25962,2.25962,2.21207,2.21207
+CMCSA,1996-12-19,2.22793,2.25962,2.22793,2.24387
+CMCSA,1996-12-20,2.22793,2.25962,2.22793,2.25962
+CMCSA,1996-12-23,2.24387,2.27597,2.24387,2.24387
+CMCSA,1996-12-24,2.24387,2.27597,2.24387,2.25962
+CMCSA,1996-12-26,2.24387,2.31545,2.24387,2.30757
+CMCSA,1996-12-27,2.30757,2.32362,2.29152,2.29152
+CMCSA,1996-12-30,2.30757,2.35956,2.30757,2.30757
+CMCSA,1996-12-31,2.32362,2.35956,2.30757,2.32362
+CMCSA,1997-01-02,2.33976,2.33976,2.24387,2.27597
+CMCSA,1997-01-03,2.27597,2.30757,2.25962,2.30757
+CMCSA,1997-01-06,2.30757,2.32362,2.25962,2.26769
+CMCSA,1997-01-07,2.25962,2.30757,2.25962,2.30757
+CMCSA,1997-01-08,2.30757,2.35956,2.29152,2.32362
+CMCSA,1997-01-09,2.30757,2.33976,2.30757,2.33976
+CMCSA,1997-01-10,2.27597,2.30757,2.24387,2.28365
+CMCSA,1997-01-13,2.29152,2.29152,2.22793,2.22793
+CMCSA,1997-01-14,2.22793,2.27597,2.22793,2.22793
+CMCSA,1997-01-15,2.24387,2.24387,2.21207,2.22793
+CMCSA,1997-01-16,2.22793,2.24387,2.22793,2.22793
+CMCSA,1997-01-17,2.22793,2.24387,2.19612,2.21207
+CMCSA,1997-01-20,2.22793,2.22793,2.19612,2.19612
+CMCSA,1997-01-21,2.22793,2.25962,2.19612,2.25962
+CMCSA,1997-01-22,2.25962,2.27597,2.22793,2.22793
+CMCSA,1997-01-23,2.24387,2.29152,2.24387,2.25962
+CMCSA,1997-01-24,2.29152,2.29152,2.22793,2.22793
+CMCSA,1997-01-27,2.24387,2.24387,2.21207,2.22793
+CMCSA,1997-01-28,2.24387,2.27597,2.21207,2.25962
+CMCSA,1997-01-29,2.27597,2.27597,2.25962,2.27597
+CMCSA,1997-01-30,2.27597,2.35956,2.25962,2.35956
+CMCSA,1997-01-31,2.33976,2.39125,2.30757,2.39125
+CMCSA,1997-02-03,2.40721,2.40721,2.32362,2.33976
+CMCSA,1997-02-04,2.35956,2.39125,2.30757,2.38319
+CMCSA,1997-02-05,2.44314,2.49099,2.39125,2.39913
+CMCSA,1997-02-06,2.42326,2.44314,2.39125,2.43507
+CMCSA,1997-02-07,2.45909,2.47494,2.42326,2.44314
+CMCSA,1997-02-10,2.42326,2.49099,2.42326,2.45909
+CMCSA,1997-02-11,2.45909,2.50695,2.44314,2.46697
+CMCSA,1997-02-12,2.47494,2.49099,2.44314,2.45909
+CMCSA,1997-02-13,2.47494,2.50695,2.44314,2.47494
+CMCSA,1997-02-14,2.49099,2.52269,2.49099,2.49867
+CMCSA,1997-02-18,2.52269,2.52269,2.44314,2.44314
+CMCSA,1997-02-19,2.47494,2.47494,2.44314,2.44314
+CMCSA,1997-02-20,2.45909,2.45909,2.40721,2.41528
+CMCSA,1997-02-21,2.40721,2.43507,2.35956,2.40721
+CMCSA,1997-02-24,2.39125,2.41528,2.35956,2.41528
+CMCSA,1997-02-25,2.33976,2.35956,2.29152,2.32362
+CMCSA,1997-02-26,2.35956,2.35956,2.29152,2.29152
+CMCSA,1997-02-27,2.30757,2.30757,2.25962,2.29152
+CMCSA,1997-02-28,2.27597,2.30757,2.27597,2.2997
+CMCSA,1997-03-03,2.29152,2.35956,2.29152,2.35956
+CMCSA,1997-03-04,2.36329,2.36329,2.32776,2.32776
+CMCSA,1997-03-05,2.34725,2.36329,2.31151,2.36329
+CMCSA,1997-03-06,2.34725,2.3954,2.34725,2.36329
+CMCSA,1997-03-07,2.37964,2.3954,2.32776,2.32776
+CMCSA,1997-03-10,2.34725,2.36329,2.29575,2.30353
+CMCSA,1997-03-11,2.29575,2.32776,2.25962,2.27981
+CMCSA,1997-03-12,2.29575,2.29575,2.25962,2.27164
+CMCSA,1997-03-13,2.25962,2.29575,2.25962,2.27981
+CMCSA,1997-03-14,2.29575,2.32776,2.27981,2.32776
+CMCSA,1997-03-17,2.29575,2.32776,2.27981,2.31151
+CMCSA,1997-03-18,2.32776,2.36329,2.31151,2.34725
+CMCSA,1997-03-19,2.36329,2.37964,2.25962,2.25962
+CMCSA,1997-03-20,2.25962,2.27981,2.22793,2.25962
+CMCSA,1997-03-21,2.27981,2.27981,2.21207,2.21207
+CMCSA,1997-03-24,2.22793,2.27981,2.19612,2.25962
+CMCSA,1997-03-25,2.25962,2.25962,2.21207,2.2359
+CMCSA,1997-03-26,2.22793,2.25962,2.22793,2.25962
+CMCSA,1997-03-27,2.25962,2.25962,2.22793,2.22793
+CMCSA,1997-03-31,2.24387,2.24387,2.14827,2.16422
+CMCSA,1997-04-01,2.16422,2.19612,2.13251,2.13251
+CMCSA,1997-04-02,2.13251,2.16422,2.02855,2.02855
+CMCSA,1997-04-03,2.06449,2.06449,1.9808,2.02855
+CMCSA,1997-04-04,2.04844,2.04844,1.9808,2.0125
+CMCSA,1997-04-07,2.02855,2.08054,1.99685,2.0125
+CMCSA,1997-04-08,2.02855,2.06449,1.9808,2.06449
+CMCSA,1997-04-09,2.08054,2.08054,2.04844,2.04844
+CMCSA,1997-04-10,2.06449,2.06449,2.0125,2.02855
+CMCSA,1997-04-11,1.99685,2.02855,1.9171,1.9171
+CMCSA,1997-04-14,1.90135,1.9489,1.90135,1.94113
+CMCSA,1997-04-15,1.9489,1.96496,1.93275,1.9489
+CMCSA,1997-04-16,1.9489,1.9808,1.9489,1.96496
+CMCSA,1997-04-17,1.96496,1.9808,1.96496,1.96496
+CMCSA,1997-04-18,1.9808,1.9808,1.93275,1.9808
+CMCSA,1997-04-21,1.96496,1.96496,1.9171,1.93275
+CMCSA,1997-04-22,1.9171,1.96496,1.9171,1.96496
+CMCSA,1997-04-23,1.96496,1.96496,1.9489,1.96496
+CMCSA,1997-04-24,1.9489,1.9808,1.9489,1.96496
+CMCSA,1997-04-25,1.9808,1.9808,1.9489,1.96496
+CMCSA,1997-04-28,1.96496,2.02855,1.96496,2.0125
+CMCSA,1997-04-29,2.0125,2.11628,2.0125,2.08054
+CMCSA,1997-04-30,2.06449,2.10446,2.04844,2.09639
+CMCSA,1997-05-01,2.09639,2.11628,2.06449,2.11628
+CMCSA,1997-05-02,2.13251,2.19612,2.13251,2.18017
+CMCSA,1997-05-05,2.19612,2.21985,2.14827,2.21985
+CMCSA,1997-05-06,2.22793,2.22793,2.18017,2.19612
+CMCSA,1997-05-07,2.18017,2.21207,2.18017,2.19612
+CMCSA,1997-05-08,2.18017,2.19612,2.16422,2.18017
+CMCSA,1997-05-09,2.18017,2.19612,2.14827,2.16422
+CMCSA,1997-05-12,2.18017,2.21207,2.16422,2.19612
+CMCSA,1997-05-13,2.19612,2.21207,2.13251,2.18805
+CMCSA,1997-05-14,2.18017,2.22793,2.16422,2.21207
+CMCSA,1997-05-15,2.18017,2.19612,2.11628,2.16422
+CMCSA,1997-05-16,2.14827,2.18017,2.14827,2.17181
+CMCSA,1997-05-19,2.16422,2.19612,2.14827,2.18017
+CMCSA,1997-05-20,2.18017,2.21207,2.13251,2.16422
+CMCSA,1997-05-21,2.14827,2.18017,2.13251,2.13251
+CMCSA,1997-05-22,2.13251,2.14827,2.11628,2.11628
+CMCSA,1997-05-23,2.11628,2.16422,2.11628,2.16422
+CMCSA,1997-05-27,2.16422,2.24387,2.13251,2.22793
+CMCSA,1997-05-28,2.24387,2.25962,2.18017,2.24387
+CMCSA,1997-05-29,2.25962,2.27164,2.22793,2.27164
+CMCSA,1997-05-30,2.21207,2.31151,2.21207,2.30353
+CMCSA,1997-06-02,2.31151,2.3954,2.29575,2.37964
+CMCSA,1997-06-03,2.35562,2.37964,2.32776,2.34725
+CMCSA,1997-06-04,2.36329,2.36329,2.29152,2.2997
+CMCSA,1997-06-05,2.31545,2.31545,2.26769,2.29152
+CMCSA,1997-06-06,2.31545,2.44718,2.31545,2.41528
+CMCSA,1997-06-09,2.79383,2.96102,2.76223,2.83381
+CMCSA,1997-06-10,2.87703,3.01684,2.86137,2.93729
+CMCSA,1997-06-11,2.94506,2.99301,2.87703,2.8858
+CMCSA,1997-06-12,2.8858,2.92537,2.82584,2.82584
+CMCSA,1997-06-13,2.84159,2.90971,2.82584,2.86137
+CMCSA,1997-06-16,2.87703,2.90971,2.80969,2.84159
+CMCSA,1997-06-17,2.84159,2.86137,2.70208,2.71428
+CMCSA,1997-06-18,2.71428,2.79383,2.67825,2.74589
+CMCSA,1997-06-19,2.76223,2.90971,2.74589,2.87703
+CMCSA,1997-06-20,2.90971,2.90971,2.82584,2.82584
+CMCSA,1997-06-23,2.82584,2.84159,2.73004,2.74589
+CMCSA,1997-06-24,2.76223,2.87703,2.70208,2.86137
+CMCSA,1997-06-25,2.84976,2.87703,2.82584,2.84976
+CMCSA,1997-06-26,2.83381,2.8858,2.82584,2.87703
+CMCSA,1997-06-27,2.87703,2.90971,2.76223,2.76223
+CMCSA,1997-06-30,2.76223,2.80181,2.74589,2.76992
+CMCSA,1997-07-01,2.78606,2.84159,2.77798,2.81766
+CMCSA,1997-07-02,2.84159,2.89338,2.79383,2.89338
+CMCSA,1997-07-03,2.90145,2.90145,2.83381,2.87703
+CMCSA,1997-07-07,2.87703,2.87703,2.76992,2.80181
+CMCSA,1997-07-08,2.70208,2.76223,2.67018,2.71428
+CMCSA,1997-07-09,2.73004,2.73004,2.59466,2.61839
+CMCSA,1997-07-10,2.61051,2.6945,2.59466,2.68613
+CMCSA,1997-07-11,2.6945,2.79383,2.67825,2.74589
+CMCSA,1997-07-14,2.74589,2.75406,2.60254,2.64636
+CMCSA,1997-07-15,2.6625,2.80969,2.63838,2.80181
+CMCSA,1997-07-16,2.82584,2.8858,2.76223,2.86137
+CMCSA,1997-07-17,2.86137,2.91749,2.84976,2.90145
+CMCSA,1997-07-18,2.90145,2.93729,2.8858,2.93729
+CMCSA,1997-07-21,2.90971,2.92537,2.86965,2.87703
+CMCSA,1997-07-22,2.87703,2.96102,2.87703,2.96102
+CMCSA,1997-07-23,2.96102,3.02501,2.93729,3.00098
+CMCSA,1997-07-24,3.00916,3.01684,2.89338,2.90971
+CMCSA,1997-07-25,2.90971,3.00916,2.89338,3.00098
+CMCSA,1997-07-28,3.02501,3.02501,2.97706,2.97706
+CMCSA,1997-07-29,2.98503,2.99301,2.95334,2.96909
+CMCSA,1997-07-30,2.99301,3.00916,2.96102,2.98503
+CMCSA,1997-07-31,3.00098,3.00916,2.97706,2.97706
+CMCSA,1997-08-01,2.98503,3.00916,2.92537,2.96909
+CMCSA,1997-08-04,3.04106,3.07275,2.96909,3.01684
+CMCSA,1997-08-05,3.00916,3.10889,2.99301,3.09284
+CMCSA,1997-08-06,3.10889,3.24022,3.07275,3.20026
+CMCSA,1997-08-07,3.22447,3.22447,3.04106,3.09284
+CMCSA,1997-08-08,3.0568,3.12464,2.94506,3.10081
+CMCSA,1997-08-11,3.10889,3.17653,3.0568,3.07275
+CMCSA,1997-08-12,3.07275,3.16048,3.0568,3.10889
+CMCSA,1997-08-13,3.12464,3.12464,3.0568,3.10081
+CMCSA,1997-08-14,3.11667,3.17653,3.09284,3.16865
+CMCSA,1997-08-15,3.17653,3.17653,3.10889,3.10889
+CMCSA,1997-08-18,3.12464,3.12464,3.07275,3.11667
+CMCSA,1997-08-19,3.10889,3.14069,3.09284,3.10889
+CMCSA,1997-08-20,3.12464,3.19258,3.10889,3.18421
+CMCSA,1997-08-21,3.19258,3.20026,3.09284,3.09284
+CMCSA,1997-08-22,3.04106,3.11667,3.00916,3.09284
+CMCSA,1997-08-25,3.14069,3.17653,3.11667,3.16865
+CMCSA,1997-08-26,3.16048,3.17653,3.10889,3.12464
+CMCSA,1997-08-27,3.12464,3.17653,3.10081,3.16048
+CMCSA,1997-08-28,3.16865,3.17653,3.07275,3.08477
+CMCSA,1997-08-29,3.07275,3.10889,3.0568,3.07275
+CMCSA,1997-09-02,3.10081,3.12464,3.07275,3.10889
+CMCSA,1997-09-03,3.10466,3.12887,3.09648,3.10466
+CMCSA,1997-09-04,3.09648,3.11263,2.98503,2.99301
+CMCSA,1997-09-05,3.02894,3.0568,2.99301,3.02894
+CMCSA,1997-09-08,3.02894,3.08073,3.02894,3.06114
+CMCSA,1997-09-09,3.06114,3.08881,3.04499,3.06114
+CMCSA,1997-09-10,3.06114,3.30413,3.04499,3.1525
+CMCSA,1997-09-11,3.14444,3.17653,3.11263,3.16865
+CMCSA,1997-09-12,3.17653,3.20026,3.14444,3.19258
+CMCSA,1997-09-15,3.17653,3.20026,3.12887,3.12887
+CMCSA,1997-09-16,3.13656,3.19258,3.13656,3.17653
+CMCSA,1997-09-17,3.17653,3.20843,3.17653,3.18421
+CMCSA,1997-09-18,3.20843,3.27587,3.18421,3.24437
+CMCSA,1997-09-19,3.22851,3.24437,3.20843,3.22851
+CMCSA,1997-09-22,3.22851,3.24437,3.19258,3.19258
+CMCSA,1997-09-23,3.18421,3.20843,3.14444,3.14444
+CMCSA,1997-09-24,3.14444,3.24437,3.12887,3.22851
+CMCSA,1997-09-25,3.23599,3.29201,3.20843,3.26002
+CMCSA,1997-09-26,3.24437,3.30413,3.24437,3.29201
+CMCSA,1997-09-29,3.27587,3.39155,3.27587,3.39155
+CMCSA,1997-09-30,3.39155,3.45132,3.35955,3.39155
+CMCSA,1997-10-01,3.40751,3.45132,3.39155,3.44344
+CMCSA,1997-10-02,3.43132,3.47533,3.39973,3.39973
+CMCSA,1997-10-03,3.44344,3.49119,3.41567,3.42345
+CMCSA,1997-10-06,3.45132,3.47533,3.40751,3.45132
+CMCSA,1997-10-07,3.46756,3.48351,3.45132,3.45132
+CMCSA,1997-10-08,3.45132,3.47533,3.42345,3.44344
+CMCSA,1997-10-09,3.44344,3.45948,3.42345,3.44344
+CMCSA,1997-10-10,3.44344,3.45948,3.39155,3.44344
+CMCSA,1997-10-13,3.45948,3.45948,3.42345,3.44344
+CMCSA,1997-10-14,3.44344,3.52742,3.42345,3.47533
+CMCSA,1997-10-15,3.49119,3.54297,3.45948,3.54297
+CMCSA,1997-10-16,3.55105,3.67451,3.50734,3.55903
+CMCSA,1997-10-17,3.54297,3.57488,3.47533,3.55105
+CMCSA,1997-10-20,3.55105,3.70671,3.54297,3.66703
+CMCSA,1997-10-21,3.70671,3.70671,3.60707,3.63877
+CMCSA,1997-10-22,3.83815,3.93768,3.83815,3.8979
+CMCSA,1997-10-23,3.82209,3.86196,3.70671,3.85409
+CMCSA,1997-10-24,3.88973,3.93768,3.72246,3.72246
+CMCSA,1997-10-27,3.70671,3.72246,3.57488,3.71025
+CMCSA,1997-10-28,3.54297,3.81402,3.45948,3.77434
+CMCSA,1997-10-29,3.76627,3.77434,3.60707,3.63877
+CMCSA,1997-10-30,3.57488,3.79019,3.54297,3.70671
+CMCSA,1997-10-31,3.70671,3.74245,3.60707,3.60707
+CMCSA,1997-11-03,3.61475,3.73437,3.60707,3.71429
+CMCSA,1997-11-04,3.72246,3.72246,3.65856,3.67451
+CMCSA,1997-11-05,3.69046,3.76627,3.69046,3.70671
+CMCSA,1997-11-06,3.70671,3.79019,3.69046,3.74245
+CMCSA,1997-11-07,3.67451,3.72246,3.65856,3.69046
+CMCSA,1997-11-10,3.69046,3.77434,3.63877,3.67451
+CMCSA,1997-11-11,3.67451,3.77434,3.63877,3.72246
+CMCSA,1997-11-12,3.69854,3.85409,3.69854,3.83815
+CMCSA,1997-11-13,3.83815,3.88166,3.80614,3.80614
+CMCSA,1997-11-14,3.83815,3.88973,3.80614,3.85409
+CMCSA,1997-11-17,3.88973,3.88973,3.79807,3.80614
+CMCSA,1997-11-18,3.72246,3.72246,3.62282,3.6308
+CMCSA,1997-11-19,3.60707,3.68682,3.59102,3.62282
+CMCSA,1997-11-20,3.61475,3.67451,3.59889,3.59889
+CMCSA,1997-11-21,3.62282,3.69046,3.57488,3.57488
+CMCSA,1997-11-24,3.57488,3.57488,3.42345,3.47533
+CMCSA,1997-11-25,3.50734,3.65856,3.47533,3.65856
+CMCSA,1997-11-26,3.67451,3.69854,3.63877,3.67451
+CMCSA,1997-11-28,3.63877,3.73437,3.62282,3.69046
+CMCSA,1997-12-01,3.72246,3.7584,3.69046,3.7584
+CMCSA,1997-12-02,3.77434,3.77434,3.61908,3.64271
+CMCSA,1997-12-03,3.67845,3.74245,3.64271,3.7263
+CMCSA,1997-12-04,3.74245,3.7584,3.6942,3.70277
+CMCSA,1997-12-05,3.67845,3.7263,3.67845,3.68682
+CMCSA,1997-12-08,3.71025,3.7263,3.67068,3.70277
+CMCSA,1997-12-09,3.71872,3.93374,3.71872,3.87801
+CMCSA,1997-12-10,3.89377,3.93374,3.84995,3.89377
+CMCSA,1997-12-11,3.82593,3.89377,3.81027,3.82593
+CMCSA,1997-12-12,3.82593,4.12563,3.82593,4.12563
+CMCSA,1997-12-15,4.16541,4.3883,4.09284,4.31653
+CMCSA,1997-12-16,4.31653,4.31653,4.18884,4.31653
+CMCSA,1997-12-17,4.33996,4.3567,4.22438,4.24909
+CMCSA,1997-12-18,4.28827,4.28827,4.12563,4.18056
+CMCSA,1997-12-19,4.15703,4.22438,3.94152,4.14128
+CMCSA,1997-12-22,4.18884,4.36428,4.1718,4.33996
+CMCSA,1997-12-23,4.31653,4.3567,4.05681,4.06488
+CMCSA,1997-12-24,4.06488,4.09284,4.0254,4.03328
+CMCSA,1997-12-26,4.0254,4.07334,4.0254,4.04105
+CMCSA,1997-12-29,4.04105,4.1718,4.04105,4.15703
+CMCSA,1997-12-30,4.15703,4.25677,4.14128,4.21285
+CMCSA,1997-12-31,4.20488,4.27233,4.15703,4.22438
+CMCSA,1998-01-02,4.21285,4.30039,4.09284,4.25677
+CMCSA,1998-01-05,4.32431,4.37166,4.09284,4.10919
+CMCSA,1998-01-06,4.09284,4.10919,4.0254,4.05681
+CMCSA,1998-01-07,4.04105,4.10919,3.96584,4.04893
+CMCSA,1998-01-08,4.05681,4.18884,4.04105,4.10102
+CMCSA,1998-01-09,4.10919,4.12563,3.96584,4.0254
+CMCSA,1998-01-12,3.98956,4.00542,3.90992,3.98956
+CMCSA,1998-01-13,3.98956,4.10919,3.98956,4.08487
+CMCSA,1998-01-14,4.09284,4.3317,4.09284,4.3317
+CMCSA,1998-01-15,4.33996,4.34843,4.1718,4.27233
+CMCSA,1998-01-16,4.28827,4.41912,4.27233,4.3883
+CMCSA,1998-01-20,4.3883,4.41912,4.28827,4.34843
+CMCSA,1998-01-21,4.32431,4.37166,4.30875,4.30875
+CMCSA,1998-01-22,4.27233,4.39657,4.27233,4.3567
+CMCSA,1998-01-23,4.24033,4.43999,4.10919,4.40455
+CMCSA,1998-01-26,4.40455,4.43999,4.30875,4.31653
+CMCSA,1998-01-27,4.30875,4.33996,4.10919,4.20488
+CMCSA,1998-01-28,4.20488,4.22438,4.01704,4.01704
+CMCSA,1998-01-29,4.0254,4.25677,4.0254,4.20488
+CMCSA,1998-01-30,4.22438,4.25677,4.11765,4.11765
+CMCSA,1998-02-02,4.14128,4.18884,4.09284,4.12563
+CMCSA,1998-02-03,4.12563,4.14128,4.04893,4.07334
+CMCSA,1998-02-04,4.07334,4.10102,3.98956,4.0254
+CMCSA,1998-02-05,4.05681,4.28001,4.00542,4.01704
+CMCSA,1998-02-06,4.01704,4.24033,4.01704,4.20488
+CMCSA,1998-02-09,4.24909,4.30039,4.20488,4.28827
+CMCSA,1998-02-10,4.27233,4.45624,4.25677,4.41912
+CMCSA,1998-02-11,4.43999,4.52308,4.40455,4.47111
+CMCSA,1998-02-12,4.47111,4.52308,4.37166,4.50408
+CMCSA,1998-02-13,4.48745,4.50408,4.41174,4.41174
+CMCSA,1998-02-17,4.44796,4.44796,4.26504,4.34843
+CMCSA,1998-02-18,4.32431,4.3883,4.28827,4.30039
+CMCSA,1998-02-19,4.31653,4.36428,4.30039,4.33996
+CMCSA,1998-02-20,4.32431,4.37166,4.28827,4.32431
+CMCSA,1998-02-23,4.30875,4.33996,4.20488,4.24033
+CMCSA,1998-02-24,4.25677,4.43999,4.25677,4.39657
+CMCSA,1998-02-25,4.3883,4.47111,4.37984,4.43999
+CMCSA,1998-02-26,4.43999,4.6433,4.43999,4.6118
+CMCSA,1998-02-27,4.60343,4.63533,4.55637,4.6118
+CMCSA,1998-03-02,4.60343,4.68722,4.58747,4.63533
+CMCSA,1998-03-03,4.60776,4.71566,4.57094,4.71566
+CMCSA,1998-03-04,4.72305,4.81501,4.7071,4.80693
+CMCSA,1998-03-05,4.75426,4.79039,4.72305,4.79039
+CMCSA,1998-03-06,4.79039,4.82337,4.76262,4.79039
+CMCSA,1998-03-09,4.76991,4.83883,4.75426,4.81501
+CMCSA,1998-03-10,4.81501,4.89032,4.81501,4.89032
+CMCSA,1998-03-11,4.90696,4.90696,4.83883,4.83883
+CMCSA,1998-03-12,4.87389,4.87389,4.76991,4.79039
+CMCSA,1998-03-13,4.79896,4.83883,4.76991,4.83036
+CMCSA,1998-03-16,4.83883,4.83883,4.79039,4.83036
+CMCSA,1998-03-17,4.83883,4.83883,4.79039,4.80693
+CMCSA,1998-03-18,4.82337,4.82337,4.74727,4.79896
+CMCSA,1998-03-19,4.80693,4.89032,4.79896,4.87389
+CMCSA,1998-03-20,4.89032,4.93817,4.83883,4.85744
+CMCSA,1998-03-23,4.86591,4.89032,4.80693,4.83883
+CMCSA,1998-03-24,4.86591,4.87389,4.81501,4.85744
+CMCSA,1998-03-25,4.85744,4.86591,4.83036,4.84592
+CMCSA,1998-03-26,4.83036,4.85744,4.76991,4.76991
+CMCSA,1998-03-27,4.76991,4.79896,4.67481,4.68278
+CMCSA,1998-03-30,4.69873,4.7071,4.52308,4.52308
+CMCSA,1998-03-31,4.55637,4.63858,4.55637,4.5991
+CMCSA,1998-04-01,4.61613,4.63858,4.50842,4.55637
+CMCSA,1998-04-02,4.55637,4.57094,4.46716,4.55637
+CMCSA,1998-04-03,4.56228,4.67481,4.516,4.66674
+CMCSA,1998-04-06,4.79039,4.83036,4.65915,4.67481
+CMCSA,1998-04-07,4.67481,4.7071,4.55637,4.62331
+CMCSA,1998-04-08,4.57094,4.63858,4.57094,4.5991
+CMCSA,1998-04-09,4.62331,4.62331,4.55637,4.55637
+CMCSA,1998-04-13,4.57094,4.57094,4.42375,4.49197
+CMCSA,1998-04-14,4.49995,4.50842,4.44413,4.49197
+CMCSA,1998-04-15,4.48361,4.54799,4.48361,4.50842
+CMCSA,1998-04-16,4.55637,4.89032,4.53963,4.79896
+CMCSA,1998-04-17,4.79896,4.79896,4.72305,4.79039
+CMCSA,1998-04-20,4.77857,4.80693,4.75426,4.79039
+CMCSA,1998-04-21,4.83883,4.99872,4.82337,4.83883
+CMCSA,1998-04-22,4.84592,4.88185,4.75426,4.82337
+CMCSA,1998-04-23,4.83883,4.83883,4.62331,4.62331
+CMCSA,1998-04-24,4.63119,4.66674,4.45949,4.49197
+CMCSA,1998-04-27,4.44413,4.47574,4.20842,4.3567
+CMCSA,1998-04-28,4.39214,4.55637,4.39214,4.53136
+CMCSA,1998-04-29,4.53136,4.57094,4.45949,4.50842
+CMCSA,1998-04-30,4.53963,4.72305,4.53963,4.63119
+CMCSA,1998-05-01,4.68278,4.89032,4.68278,4.87389
+CMCSA,1998-05-04,4.90696,4.95333,4.80693,4.93099
+CMCSA,1998-05-05,4.87389,4.89032,4.67481,4.72305
+CMCSA,1998-05-06,4.7071,4.76262,4.69046,4.74727
+CMCSA,1998-05-07,4.73831,4.76991,4.57094,4.67481
+CMCSA,1998-05-08,4.65915,4.73831,4.54799,4.65147
+CMCSA,1998-05-11,4.65915,4.85744,4.65915,4.76991
+CMCSA,1998-05-12,4.82337,4.87389,4.56228,4.60776
+CMCSA,1998-05-13,4.60776,4.80693,4.60776,4.67481
+CMCSA,1998-05-14,4.63858,4.67481,4.49995,4.55637
+CMCSA,1998-05-15,4.55637,4.72305,4.50842,4.69873
+CMCSA,1998-05-18,4.72305,4.83036,4.72305,4.76991
+CMCSA,1998-05-19,4.80693,4.83036,4.67481,4.72305
+CMCSA,1998-05-20,4.73831,4.80693,4.68278,4.75426
+CMCSA,1998-05-21,4.80693,4.84592,4.76262,4.82731
+CMCSA,1998-05-22,4.82337,4.83883,4.65915,4.67481
+CMCSA,1998-05-26,4.69046,4.79896,4.69046,4.75426
+CMCSA,1998-05-27,4.67481,4.7071,4.49995,4.59142
+CMCSA,1998-05-28,4.59142,4.63119,4.55637,4.5991
+CMCSA,1998-05-29,4.59142,4.63119,4.45949,4.47574
+CMCSA,1998-06-01,4.44413,4.49197,4.40829,4.44413
+CMCSA,1998-06-02,4.46716,4.48361,4.39657,4.48361
+CMCSA,1998-06-03,4.49197,4.54386,4.42778,4.45201
+CMCSA,1998-06-04,4.42778,4.51167,4.41174,4.51167
+CMCSA,1998-06-05,4.51167,4.5348,4.41174,4.49197
+CMCSA,1998-06-08,4.44413,4.5348,4.44413,4.51167
+CMCSA,1998-06-09,4.49197,4.54386,4.41912,4.45949
+CMCSA,1998-06-10,4.39657,4.55942,4.37166,4.51167
+CMCSA,1998-06-11,4.51167,4.51167,4.36074,4.37984
+CMCSA,1998-06-12,4.39657,4.42778,4.32845,4.42778
+CMCSA,1998-06-15,4.36074,4.41174,4.36074,4.36074
+CMCSA,1998-06-16,4.41174,4.6118,4.39657,4.60343
+CMCSA,1998-06-17,4.6433,4.71941,4.58747,4.63533
+CMCSA,1998-06-18,4.6118,4.88185,4.6118,4.81914
+CMCSA,1998-06-19,4.85744,4.994,4.8023,4.994
+CMCSA,1998-06-22,4.97263,4.994,4.82731,4.95717
+CMCSA,1998-06-23,4.95717,5.35552,4.94959,5.27252
+CMCSA,1998-06-24,5.67136,5.78704,5.24821,5.36359
+CMCSA,1998-06-25,5.34824,5.54002,5.10643,5.12632
+CMCSA,1998-06-26,5.09786,5.20971,5.01044,5.14177
+CMCSA,1998-06-29,5.15644,5.37187,5.1337,5.37187
+CMCSA,1998-06-30,5.38791,5.44039,5.2418,5.27252
+CMCSA,1998-07-01,5.31338,5.58728,5.28818,5.57182
+CMCSA,1998-07-02,5.57182,5.80309,5.50428,5.55548
+CMCSA,1998-07-06,5.57182,5.57182,5.45565,5.5476
+CMCSA,1998-07-07,5.54002,5.57182,5.41705,5.4713
+CMCSA,1998-07-08,5.48775,5.56365,5.44039,5.56365
+CMCSA,1998-07-09,5.57182,5.70375,5.5476,5.62391
+CMCSA,1998-07-10,5.70375,6.06981,5.67136,5.92665
+CMCSA,1998-07-13,5.98661,6.0381,5.85488,6.00177
+CMCSA,1998-07-14,6.08576,6.40839,6.05415,6.26888
+CMCSA,1998-07-15,6.36861,6.45269,6.28443,6.37698
+CMCSA,1998-07-16,6.43645,6.43645,6.20174,6.25371
+CMCSA,1998-07-17,6.26888,6.26888,6.06981,6.12612
+CMCSA,1998-07-20,6.08576,6.26888,6.08576,6.20174
+CMCSA,1998-07-21,6.22182,6.22182,6.06981,6.1338
+CMCSA,1998-07-22,6.11785,6.1338,5.91839,6.01417
+CMCSA,1998-07-23,6.02255,6.06981,5.80309,5.83844
+CMCSA,1998-07-24,5.85488,5.91041,5.81481,5.88747
+CMCSA,1998-07-27,5.87033,5.88747,5.63985,5.71114
+CMCSA,1998-07-28,5.73929,5.81481,5.67136,5.71114
+CMCSA,1998-07-29,5.70375,5.97017,5.70375,5.95481
+CMCSA,1998-07-30,5.99449,6.26888,5.98661,6.20951
+CMCSA,1998-07-31,6.20174,6.40041,6.00177,6.00177
+CMCSA,1998-08-03,6.02255,6.04529,5.90243,5.92665
+CMCSA,1998-08-04,5.93433,5.98661,5.76322,5.76322
+CMCSA,1998-08-05,5.78704,5.80309,5.32165,5.54002
+CMCSA,1998-08-06,5.52052,5.83844,5.48775,5.82317
+CMCSA,1998-08-07,5.85488,5.98661,5.7709,5.83844
+CMCSA,1998-08-10,5.83844,5.97814,5.80309,5.8789
+CMCSA,1998-08-11,5.7709,5.87033,5.75525,5.82317
+CMCSA,1998-08-12,5.87033,6.2297,5.85488,6.16973
+CMCSA,1998-08-13,6.22182,6.325,6.11785,6.16973
+CMCSA,1998-08-14,6.25371,6.28443,5.75525,5.86246
+CMCSA,1998-08-17,5.83844,6.11785,5.78704,5.97017
+CMCSA,1998-08-18,6.00177,6.01417,5.83105,5.93433
+CMCSA,1998-08-19,5.94625,5.97814,5.88747,5.90243
+CMCSA,1998-08-20,5.90243,6.02255,5.8789,6.00177
+CMCSA,1998-08-21,5.91839,6.06981,5.83844,6.02993
+CMCSA,1998-08-24,6.02255,6.06981,5.88747,5.93433
+CMCSA,1998-08-25,5.97017,6.09363,5.92665,6.08576
+CMCSA,1998-08-26,5.98661,6.16196,5.98661,6.06981
+CMCSA,1998-08-27,6.06981,6.08576,5.76322,5.77916
+CMCSA,1998-08-28,5.83105,5.83844,5.33268,5.58728
+CMCSA,1998-08-31,5.58728,5.60806,4.97263,4.97263
+CMCSA,1998-09-01,4.94566,5.06064,4.45624,5.02687
+CMCSA,1998-09-02,5.11037,5.40859,5.0764,5.27655
+CMCSA,1998-09-03,5.17624,5.30934,5.13764,5.19317
+CMCSA,1998-09-04,5.27655,5.35975,5.12986,5.1848
+CMCSA,1998-09-08,5.34508,5.65945,5.25982,5.60806
+CMCSA,1998-09-09,5.61584,5.61584,5.47553,5.49218
+CMCSA,1998-09-10,5.35975,5.40041,5.26819,5.26819
+CMCSA,1998-09-11,5.32165,5.32962,5.22615,5.32165
+CMCSA,1998-09-14,5.39175,5.49995,5.38397,5.44039
+CMCSA,1998-09-15,5.34508,5.83844,5.32962,5.83844
+CMCSA,1998-09-16,5.85832,5.89081,5.60806,5.67589
+CMCSA,1998-09-17,5.44039,5.69923,5.42542,5.57497
+CMCSA,1998-09-18,5.54415,5.8467,5.54415,5.80664
+CMCSA,1998-09-21,5.63985,6.07414,5.62391,6.07414
+CMCSA,1998-09-22,6.14217,6.25371,6.00571,6.0381
+CMCSA,1998-09-23,6.08153,6.18893,6.01417,6.14217
+CMCSA,1998-09-24,6.08989,6.18893,6.08153,6.08989
+CMCSA,1998-09-25,6.00571,6.14217,5.96633,6.0381
+CMCSA,1998-09-28,6.02993,6.17377,5.95865,6.14925
+CMCSA,1998-09-29,6.12238,6.35729,6.12238,6.26523
+CMCSA,1998-09-30,6.07414,6.34134,6.07414,6.18893
+CMCSA,1998-10-01,6.09816,6.12238,5.87438,5.97431
+CMCSA,1998-10-02,5.97431,6.19721,5.97431,6.17377
+CMCSA,1998-10-05,6.12238,6.32106,6.02993,6.23777
+CMCSA,1998-10-06,6.31348,6.36478,6.02993,6.10524
+CMCSA,1998-10-07,6.05415,6.07414,5.4329,5.89081
+CMCSA,1998-10-08,5.67589,5.67589,5.14532,5.34508
+CMCSA,1998-10-09,5.41705,5.57497,5.29251,5.55144
+CMCSA,1998-10-12,5.60806,5.74284,5.55912,5.64724
+CMCSA,1998-10-13,5.60806,5.67589,5.57497,5.57497
+CMCSA,1998-10-14,5.59998,5.90637,5.5286,5.67589
+CMCSA,1998-10-15,5.65945,5.94201,5.59141,5.89081
+CMCSA,1998-10-16,5.94201,6.27321,5.89081,6.12238
+CMCSA,1998-10-19,6.15793,6.43645,6.10524,6.39657
+CMCSA,1998-10-20,6.54022,6.77179,6.37265,6.37265
+CMCSA,1998-10-21,6.46076,6.6435,6.14217,6.52033
+CMCSA,1998-10-22,6.50438,6.73555,6.47278,6.67973
+CMCSA,1998-10-23,6.50438,6.52033,6.23777,6.37265
+CMCSA,1998-10-26,6.47278,6.47593,6.19721,6.21315
+CMCSA,1998-10-27,6.27321,6.4206,6.18893,6.28876
+CMCSA,1998-10-28,6.25371,6.59536,6.17377,6.52782
+CMCSA,1998-10-29,6.58827,6.60412,6.45269,6.51216
+CMCSA,1998-10-30,6.54022,6.61967,6.48824,6.52033
+CMCSA,1998-11-02,6.54022,6.5482,6.48824,6.51216
+CMCSA,1998-11-03,6.48824,6.48824,6.24565,6.30531
+CMCSA,1998-11-04,6.23777,6.27321,5.97431,6.08989
+CMCSA,1998-11-05,6.05415,6.10524,5.71478,5.80664
+CMCSA,1998-11-06,5.83105,6.06577,5.74284,5.94201
+CMCSA,1998-11-09,6.08989,6.23777,5.94201,6.14217
+CMCSA,1998-11-10,6.15793,6.22182,6.0381,6.18893
+CMCSA,1998-11-11,6.2297,6.43645,6.18893,6.37265
+CMCSA,1998-11-12,6.36478,6.36478,6.15793,6.17377
+CMCSA,1998-11-13,6.18893,6.23777,6.08153,6.1338
+CMCSA,1998-11-16,6.10524,6.25371,6.09816,6.24565
+CMCSA,1998-11-17,6.22182,6.4206,6.22182,6.37265
+CMCSA,1998-11-18,6.35729,6.51216,6.32106,6.51216
+CMCSA,1998-11-19,6.50438,6.63552,6.50438,6.58827
+CMCSA,1998-11-20,6.62745,6.63552,6.44462,6.49572
+CMCSA,1998-11-23,6.50438,6.55598,6.37265,6.40465
+CMCSA,1998-11-24,6.4206,6.47278,6.18893,6.26523
+CMCSA,1998-11-25,6.25371,6.47278,6.25371,6.47278
+CMCSA,1998-11-27,6.47996,6.50438,6.4206,6.46076
+CMCSA,1998-11-30,6.49572,6.63552,6.30531,6.31348
+CMCSA,1998-12-01,6.28443,6.60825,6.17377,6.58039
+CMCSA,1998-12-02,6.57212,6.75534,6.51649,6.7393
+CMCSA,1998-12-03,6.75534,6.78764,6.67569,6.70749
+CMCSA,1998-12-04,6.72285,7.18608,6.57212,7.09048
+CMCSA,1998-12-07,7.13793,7.18608,6.8153,6.87536
+CMCSA,1998-12-08,6.83873,6.97027,6.83873,6.92212
+CMCSA,1998-12-09,6.93846,6.9868,6.77179,6.95441
+CMCSA,1998-12-10,6.95441,7.13793,6.92212,6.97844
+CMCSA,1998-12-11,6.97027,7.28935,6.93846,7.11411
+CMCSA,1998-12-14,7.12238,7.24554,7.09048,7.19445
+CMCSA,1998-12-15,7.23767,7.42148,7.07404,7.38525
+CMCSA,1998-12-16,7.38525,7.38525,7.12238,7.16964
+CMCSA,1998-12-17,7.22172,7.29773,7.15379,7.25382
+CMCSA,1998-12-18,7.28935,7.46087,7.2296,7.28935
+CMCSA,1998-12-21,7.3694,7.53618,7.32165,7.52083
+CMCSA,1998-12-22,7.53618,7.65216,7.42148,7.58531
+CMCSA,1998-12-23,7.68839,7.76785,7.53618,7.62036
+CMCSA,1998-12-24,7.65216,7.69568,7.62834,7.68839
+CMCSA,1998-12-28,7.66043,7.83559,7.56828,7.63601
+CMCSA,1998-12-29,7.58531,7.71202,7.52083,7.63601
+CMCSA,1998-12-30,7.63601,7.71999,7.55262,7.58531
+CMCSA,1998-12-31,7.60402,7.69568,7.51236,7.62834
+CMCSA,1999-01-04,7.67205,7.85124,7.62036,7.68839
+CMCSA,1999-01-05,7.67205,7.75219,7.56828,7.71202
+CMCSA,1999-01-06,7.75937,8.16648,7.70326,8.13419
+CMCSA,1999-01-07,8.11017,8.11824,7.87102,8.00246
+CMCSA,1999-01-08,8.00246,8.10259,7.80329,7.87969
+CMCSA,1999-01-11,7.95038,8.18253,7.91897,8.18253
+CMCSA,1999-01-12,8.15054,8.3503,8.00246,8.01054
+CMCSA,1999-01-13,7.73644,8.04312,7.65216,8.03475
+CMCSA,1999-01-14,8.07876,8.41676,8.03475,8.13419
+CMCSA,1999-01-15,8.19859,8.23374,8.08674,8.18253
+CMCSA,1999-01-19,8.24998,8.78134,8.19859,8.78134
+CMCSA,1999-01-20,9.09885,9.19405,8.55794,8.8089
+CMCSA,1999-01-21,8.69883,8.75741,7.90313,8.15054
+CMCSA,1999-01-22,8.06734,8.48558,7.95038,8.41676
+CMCSA,1999-01-25,8.46608,8.46608,8.15861,8.33317
+CMCSA,1999-01-26,8.37452,8.46608,8.24998,8.37452
+CMCSA,1999-01-27,8.38171,8.41676,8.21001,8.38929
+CMCSA,1999-01-28,8.41676,8.76587,8.23374,8.76587
+CMCSA,1999-01-29,8.796,8.796,8.43398,8.63277
+CMCSA,1999-02-01,8.76587,8.78134,8.50054,8.51649
+CMCSA,1999-02-02,8.47849,8.51649,8.19859,8.23374
+CMCSA,1999-02-03,8.19859,8.61544,8.15054,8.61544
+CMCSA,1999-02-04,8.59683,8.59683,8.18253,8.19859
+CMCSA,1999-02-05,8.26641,8.27813,7.91897,8.00246
+CMCSA,1999-02-08,8.02687,8.23374,8.02687,8.15861
+CMCSA,1999-02-09,8.18253,8.31702,7.81934,7.81934
+CMCSA,1999-02-10,7.79216,7.95038,7.55262,7.95038
+CMCSA,1999-02-11,7.96751,8.65738,7.72787,8.59683
+CMCSA,1999-02-12,8.39678,8.43398,7.90313,8.02687
+CMCSA,1999-02-16,8.16648,8.3503,7.96751,8.03475
+CMCSA,1999-02-17,8.02687,8.55794,7.96751,8.35808
+CMCSA,1999-02-18,8.26641,9.03082,8.12573,8.9237
+CMCSA,1999-02-19,9.02245,9.09885,8.83194,8.93206
+CMCSA,1999-02-22,8.94881,9.89564,8.93206,9.58551
+CMCSA,1999-02-23,9.62981,9.71054,9.39943,9.51462
+CMCSA,1999-02-24,9.49986,9.56188,9.1463,9.1463
+CMCSA,1999-02-25,9.15487,9.15487,8.67697,8.72462
+CMCSA,1999-02-26,8.796,9.13055,8.73182,9.01585
+CMCSA,1999-03-01,9.09885,9.11598,8.8153,8.91434
+CMCSA,1999-03-02,8.95264,9.06744,8.68328,8.68328
+CMCSA,1999-03-03,8.79984,8.90676,8.56257,8.74481
+CMCSA,1999-03-04,8.85232,9.14925,8.7703,9.14925
+CMCSA,1999-03-05,9.23255,9.36497,9.21611,9.33101
+CMCSA,1999-03-08,9.29281,9.49986,9.14925,9.48213
+CMCSA,1999-03-09,9.4329,9.49001,9.33101,9.39943
+CMCSA,1999-03-10,9.46638,9.83066,9.41715,9.75091
+CMCSA,1999-03-11,9.8149,9.96458,9.75879,9.92127
+CMCSA,1999-03-12,9.94188,9.94188,9.39943,9.44275
+CMCSA,1999-03-15,9.39943,9.65541,9.39943,9.55794
+CMCSA,1999-03-16,9.58256,9.59634,9.48213,9.52151
+CMCSA,1999-03-17,9.54121,9.54121,9.09885,9.10653
+CMCSA,1999-03-18,9.14344,9.3437,9.01014,9.3437
+CMCSA,1999-03-19,9.35158,9.35158,9.10653,9.31535
+CMCSA,1999-03-22,8.99026,8.99026,8.42099,8.60402
+CMCSA,1999-03-23,8.71507,8.78419,8.50852,8.60402
+CMCSA,1999-03-24,8.69883,8.69883,8.48558,8.53353
+CMCSA,1999-03-25,8.68328,8.75377,8.58511,8.65285
+CMCSA,1999-03-26,8.62952,8.63759,8.35395,8.36172
+CMCSA,1999-03-29,8.43733,8.60402,8.40101,8.42975
+CMCSA,1999-03-30,8.46953,8.49256,8.25431,8.25431
+CMCSA,1999-03-31,8.25431,8.38614,8.07128,8.17043
+CMCSA,1999-04-01,8.20567,8.27085,8.07128,8.20567
+CMCSA,1999-04-05,8.29379,8.4457,8.19406,8.42975
+CMCSA,1999-04-06,8.46953,8.50054,8.32589,8.43733
+CMCSA,1999-04-07,8.54524,8.81894,8.50054,8.69883
+CMCSA,1999-04-08,8.81894,8.81894,8.51649,8.60402
+CMCSA,1999-04-09,8.66969,8.66969,8.56946,8.62952
+CMCSA,1999-04-12,8.53353,9.17466,8.53353,9.1655
+CMCSA,1999-04-13,9.19012,9.25874,8.93206,9.0196
+CMCSA,1999-04-14,9.07414,9.10653,8.86915,8.88215
+CMCSA,1999-04-15,8.95264,8.96032,8.2294,8.40101
+CMCSA,1999-04-16,8.46244,8.50852,8.20567,8.25431
+CMCSA,1999-04-19,8.26238,8.26238,7.45692,7.54032
+CMCSA,1999-04-20,7.84012,8.17043,7.83174,8.15457
+CMCSA,1999-04-21,8.22162,8.50054,8.13419,8.45328
+CMCSA,1999-04-22,8.63759,8.81156,8.62952,8.7903
+CMCSA,1999-04-23,9.2997,9.30658,8.69883,8.74481
+CMCSA,1999-04-26,8.7703,8.7703,8.50054,8.53353
+CMCSA,1999-04-27,8.65285,8.89957,8.63759,8.79984
+CMCSA,1999-04-28,8.83656,8.83656,8.35395,8.40101
+CMCSA,1999-04-29,8.43733,8.50054,8.02284,8.45328
+CMCSA,1999-04-30,8.48558,8.48558,8.00246,8.35395
+CMCSA,1999-05-03,8.43733,8.78419,8.31702,8.76194
+CMCSA,1999-05-04,8.65285,8.70719,8.46953,8.51649
+CMCSA,1999-05-05,9.23255,9.75091,8.98277,9.74107
+CMCSA,1999-05-06,9.71054,9.99709,9.41715,9.75091
+CMCSA,1999-05-07,9.72926,9.83066,9.56582,9.69676
+CMCSA,1999-05-10,10.062,10.2609,9.79915,10.062
+CMCSA,1999-05-11,10.1654,10.7099,10.1654,10.3633
+CMCSA,1999-05-12,10.3948,10.5769,10.2304,10.5434
+CMCSA,1999-05-13,10.5986,10.5986,9.98133,10.1999
+CMCSA,1999-05-14,10.062,10.3308,9.58256,9.7834
+CMCSA,1999-05-17,9.79915,9.84839,9.35158,9.83066
+CMCSA,1999-05-18,9.89564,9.94882,9.46638,9.55105
+CMCSA,1999-05-19,9.72926,10.2609,9.56582,10.2166
+CMCSA,1999-05-20,10.2304,10.4145,10.0305,10.1477
+CMCSA,1999-05-21,10.2304,10.2304,9.63276,9.72926
+CMCSA,1999-05-24,9.84839,9.95764,9.53431,9.63276
+CMCSA,1999-05-25,9.69676,9.72926,9.00256,9.0828
+CMCSA,1999-05-26,9.25096,9.46638,9.00256,9.36497
+CMCSA,1999-05-27,9.39943,9.51462,9.19779,9.41715
+CMCSA,1999-05-28,9.46638,9.59634,9.33101,9.58256
+CMCSA,1999-06-01,9.53431,9.86216,9.36497,9.66329
+CMCSA,1999-06-02,9.72926,9.72926,8.93206,9.2997
+CMCSA,1999-06-03,9.33101,9.39943,9.13468,9.13468
+CMCSA,1999-06-04,9.2997,9.46638,9.25096,9.2997
+CMCSA,1999-06-07,9.2997,9.2997,8.79984,9.05317
+CMCSA,1999-06-08,8.93206,9.36497,8.83656,9.0196
+CMCSA,1999-06-09,9.09885,9.14925,8.86915,9.03574
+CMCSA,1999-06-10,9.05317,9.05317,8.50054,8.62046
+CMCSA,1999-06-11,8.83656,8.83656,8.03869,8.08674
+CMCSA,1999-06-14,8.23797,8.42099,8.03869,8.22162
+CMCSA,1999-06-15,8.23797,8.91434,8.23797,8.73625
+CMCSA,1999-06-16,9.03574,9.41715,8.96761,9.13468
+CMCSA,1999-06-17,9.09885,9.72926,9.03574,9.63276
+CMCSA,1999-06-18,9.46638,9.53431,9.0828,9.2675
+CMCSA,1999-06-21,9.39943,9.53431,9.1655,9.19779
+CMCSA,1999-06-22,9.14925,9.4329,9.13468,9.13468
+CMCSA,1999-06-23,9.13468,9.48213,9.03574,9.48213
+CMCSA,1999-06-24,9.23255,9.2675,8.93206,9.14925
+CMCSA,1999-06-25,9.20941,9.36497,8.91434,9.05317
+CMCSA,1999-06-28,9.03574,9.53431,9.03574,9.53431
+CMCSA,1999-06-29,9.55105,9.681,9.46638,9.56582
+CMCSA,1999-06-30,9.56582,9.89564,9.2997,9.51462
+CMCSA,1999-07-01,9.54121,9.86216,9.4329,9.83066
+CMCSA,1999-07-02,9.96458,10.1654,9.69676,9.71054
+CMCSA,1999-07-06,9.63276,9.63276,9.2997,9.41715
+CMCSA,1999-07-07,9.39943,9.96458,9.36497,9.86216
+CMCSA,1999-07-08,9.72926,9.83066,9.53431,9.8149
+CMCSA,1999-07-09,9.8149,9.93306,9.69676,9.89564
+CMCSA,1999-07-12,9.96458,10.1999,9.86216,10.062
+CMCSA,1999-07-13,9.98133,10.1654,9.83066,10.0945
+CMCSA,1999-07-14,10.1812,10.1999,9.75091,9.93306
+CMCSA,1999-07-15,9.93306,9.96458,9.72926,9.79915
+CMCSA,1999-07-16,9.84839,9.9114,9.69676,9.79915
+CMCSA,1999-07-19,9.83066,10.062,9.79915,10.0305
+CMCSA,1999-07-20,9.98916,10.1654,9.9114,9.93306
+CMCSA,1999-07-21,9.94882,10.3308,9.93306,10.2462
+CMCSA,1999-07-22,10.1881,10.1999,9.63276,9.63276
+CMCSA,1999-07-23,9.66329,9.79915,9.37875,9.63276
+CMCSA,1999-07-26,9.39943,9.4329,9.19779,9.21611
+CMCSA,1999-07-27,9.37284,9.66329,9.28404,9.61799
+CMCSA,1999-07-28,9.65541,9.7834,9.48213,9.69676
+CMCSA,1999-07-29,9.48213,9.53431,9.2675,9.36497
+CMCSA,1999-07-30,9.42503,9.56582,9.35158,9.48213
+CMCSA,1999-08-02,9.37875,9.46638,9.19779,9.2675
+CMCSA,1999-08-03,9.23255,9.2997,8.79984,8.88215
+CMCSA,1999-08-04,8.88215,9.06744,8.83656,8.86915
+CMCSA,1999-08-05,8.86915,8.89957,8.45328,8.73625
+CMCSA,1999-08-06,8.62046,8.78419,8.40101,8.75377
+CMCSA,1999-08-09,8.68328,8.73625,8.42099,8.50054
+CMCSA,1999-08-10,8.37029,8.48558,8.20567,8.3372
+CMCSA,1999-08-11,8.37029,8.60402,8.35395,8.56946
+CMCSA,1999-08-12,8.56946,8.65285,7.97095,8.00246
+CMCSA,1999-08-13,8.20567,8.43733,8.18598,8.35395
+CMCSA,1999-08-16,8.35395,8.66969,8.31702,8.46953
+CMCSA,1999-08-17,8.57782,8.78419,8.57782,8.73625
+CMCSA,1999-08-18,8.75377,8.98277,8.75377,8.86915
+CMCSA,1999-08-19,8.85232,8.85232,8.51649,8.71507
+CMCSA,1999-08-20,8.7703,8.83656,8.37029,8.50054
+CMCSA,1999-08-23,8.56946,8.60402,8.27085,8.43733
+CMCSA,1999-08-24,8.45328,8.46953,8.10259,8.23797
+CMCSA,1999-08-25,8.27085,8.40101,7.90313,8.40101
+CMCSA,1999-08-26,8.42099,8.42099,8.10259,8.15457
+CMCSA,1999-08-27,8.15457,8.20567,8.00246,8.02284
+CMCSA,1999-08-30,8.11824,8.13419,7.98759,8.05445
+CMCSA,1999-08-31,8.00246,8.05445,7.52083,7.82357
+CMCSA,1999-09-01,7.82357,8.07128,7.73644,7.97095
+CMCSA,1999-09-02,7.96348,8.22162,7.84012,8.08674
+CMCSA,1999-09-03,8.23797,8.63759,8.18598,8.62046
+CMCSA,1999-09-07,8.63759,8.91434,8.62046,8.68328
+CMCSA,1999-09-08,8.63759,8.75377,8.56946,8.75377
+CMCSA,1999-09-09,8.71507,8.86915,8.60402,8.83656
+CMCSA,1999-09-10,8.75377,8.93206,8.63759,8.69883
+CMCSA,1999-09-13,8.66969,8.78419,8.53353,8.66969
+CMCSA,1999-09-14,8.62952,8.66969,8.45328,8.55331
+CMCSA,1999-09-15,8.62046,8.68328,8.23797,8.23797
+CMCSA,1999-09-16,8.40101,8.50054,8.31702,8.46953
+CMCSA,1999-09-17,8.53353,9.05317,8.51649,9.0196
+CMCSA,1999-09-20,9.00256,9.18244,8.83656,8.93206
+CMCSA,1999-09-21,8.88215,8.96761,8.43733,8.55331
+CMCSA,1999-09-22,8.53353,8.56946,8.3372,8.43733
+CMCSA,1999-09-23,8.35395,8.46953,7.88786,8.03869
+CMCSA,1999-09-24,8.03102,8.30127,7.97095,8.15457
+CMCSA,1999-09-27,8.3372,8.50054,8.11824,8.18598
+CMCSA,1999-09-28,8.18598,8.42099,8.05445,8.40101
+CMCSA,1999-09-29,8.45328,8.85232,8.45328,8.83656
+CMCSA,1999-09-30,8.88215,9.66329,8.88215,9.58256
+CMCSA,1999-10-01,9.56582,9.58256,9.09885,9.33101
+CMCSA,1999-10-04,9.2997,9.83066,9.2675,9.7834
+CMCSA,1999-10-05,9.8149,9.99709,9.46638,9.58256
+CMCSA,1999-10-06,9.44964,9.61799,9.44964,9.58256
+CMCSA,1999-10-07,9.56582,9.69676,9.35158,9.49986
+CMCSA,1999-10-08,9.46638,9.64852,9.46638,9.61799
+CMCSA,1999-10-11,9.63276,9.79915,9.61799,9.69676
+CMCSA,1999-10-12,9.681,9.681,9.28404,9.39943
+CMCSA,1999-10-13,9.31535,9.31535,8.96761,9.03574
+CMCSA,1999-10-14,9.06744,9.06744,8.79984,8.86915
+CMCSA,1999-10-15,8.83656,8.95264,8.48558,8.53353
+CMCSA,1999-10-18,8.58511,8.71507,8.48558,8.51649
+CMCSA,1999-10-19,8.73625,8.81894,8.62046,8.79984
+CMCSA,1999-10-20,8.79984,9.23255,8.79984,9.23255
+CMCSA,1999-10-21,9.09885,9.39943,9.00256,9.23255
+CMCSA,1999-10-22,9.2997,9.51462,9.2997,9.4329
+CMCSA,1999-10-25,9.28404,9.33101,9.00256,9.33101
+CMCSA,1999-10-26,9.2675,9.31535,8.78419,8.81894
+CMCSA,1999-10-27,8.81894,9.09885,8.7703,8.98277
+CMCSA,1999-10-28,9.0196,9.53431,9.0196,9.51462
+CMCSA,1999-10-29,9.59634,10.1093,9.58256,10.0945
+CMCSA,1999-11-01,10.0305,10.0945,9.79915,9.89564
+CMCSA,1999-11-02,9.89564,9.89564,9.44275,9.59634
+CMCSA,1999-11-03,9.59634,9.63276,9.33101,9.35158
+CMCSA,1999-11-04,9.37875,9.83066,9.36497,9.8149
+CMCSA,1999-11-05,9.92127,10.2609,9.75091,9.79915
+CMCSA,1999-11-08,9.86216,10.7581,9.84839,10.6941
+CMCSA,1999-11-09,10.7424,11.213,10.6941,10.7424
+CMCSA,1999-11-10,10.7424,10.8939,10.4628,10.7099
+CMCSA,1999-11-11,10.7759,10.9226,10.6134,10.8791
+CMCSA,1999-11-12,10.9226,11.59,10.7759,11.527
+CMCSA,1999-11-15,11.59,11.59,10.9226,10.9757
+CMCSA,1999-11-16,13.88,14.71,13.83,14.67
+CMCSA,1999-11-17,11.7918,11.8706,11.4266,11.4266
+CMCSA,1999-11-18,11.4433,11.721,11.4433,11.6589
+CMCSA,1999-11-19,11.721,12.0547,11.4906,11.527
+CMCSA,1999-11-22,11.6589,11.6589,11.0298,11.1735
+CMCSA,1999-11-23,11.1913,11.274,10.633,10.633
+CMCSA,1999-11-24,10.6232,11.3941,10.5248,11.3074
+CMCSA,1999-11-26,11.3941,11.3941,10.8939,10.9048
+CMCSA,1999-11-29,10.9432,11.5408,10.7256,11.1264
+CMCSA,1999-11-30,11.0928,11.527,10.9787,11.1913
+CMCSA,1999-12-01,11.2268,11.2917,10.508,10.83
+CMCSA,1999-12-02,10.8467,11.0446,10.7424,11.014
+CMCSA,1999-12-03,11.0761,11.5733,11.0761,11.527
+CMCSA,1999-12-06,11.4581,11.9267,11.213,11.3242
+CMCSA,1999-12-07,11.3725,11.6589,11.1588,11.3725
+CMCSA,1999-12-08,11.3587,11.6098,11.3074,11.527
+CMCSA,1999-12-09,11.6255,13.0688,11.6098,12.936
+CMCSA,1999-12-10,13.0039,13.0039,12.3875,12.4219
+CMCSA,1999-12-13,12.5027,12.936,12.4219,12.487
+CMCSA,1999-12-14,12.4712,12.6859,11.9573,11.9573
+CMCSA,1999-12-15,11.9425,12.5913,11.8253,11.9425
+CMCSA,1999-12-16,12.1197,12.5706,11.9888,12.5706
+CMCSA,1999-12-17,12.6406,13.0521,12.5913,12.9526
+CMCSA,1999-12-20,12.9458,12.9458,12.4219,12.4397
+CMCSA,1999-12-21,12.5027,12.738,12.354,12.7213
+CMCSA,1999-12-22,12.5027,13.2854,12.3383,13.0039
+CMCSA,1999-12-23,13.1515,14.1124,13.1082,14.1124
+CMCSA,1999-12-27,14.3163,14.5092,13.3849,13.8663
+CMCSA,1999-12-28,13.9499,14.0032,13.1515,13.317
+CMCSA,1999-12-29,13.2194,13.4351,12.7015,13.2342
+CMCSA,1999-12-30,13.2126,13.5808,12.8069,12.8217
+CMCSA,1999-12-31,12.8867,12.8867,12.5185,12.7213
+CMCSA,2000-01-03,12.869,13.0196,12.0085,12.4219
+CMCSA,2000-01-04,12.1197,12.5185,11.1588,11.4906
+CMCSA,2000-01-05,11.3587,11.4266,10.8605,11.1913
+CMCSA,2000-01-06,11.0928,11.9888,10.9964,11.6255
+CMCSA,2000-01-07,11.6589,11.6589,11.0603,11.2583
+CMCSA,2000-01-10,12.1384,13.0845,11.9267,12.7015
+CMCSA,2000-01-11,12.8867,12.9526,11.4266,11.5408
+CMCSA,2000-01-12,11.6589,12.4534,11.3941,12.0085
+CMCSA,2000-01-13,12.2063,12.738,12.172,12.6859
+CMCSA,2000-01-14,12.9005,13.1841,12.7528,12.9684
+CMCSA,2000-01-18,12.7863,13.12,12.4712,12.8867
+CMCSA,2000-01-19,13.0196,13.819,12.9901,13.6675
+CMCSA,2000-01-20,13.8279,13.9155,13.12,13.251
+CMCSA,2000-01-21,13.3849,13.4833,12.9684,13.1841
+CMCSA,2000-01-24,13.2854,13.4016,12.8069,12.8867
+CMCSA,2000-01-25,12.6859,12.7528,11.8539,12.1384
+CMCSA,2000-01-26,12.1049,12.487,11.9267,12.3698
+CMCSA,2000-01-27,12.4534,13.2126,12.3009,12.3698
+CMCSA,2000-01-28,12.3009,12.3009,11.3941,11.4266
+CMCSA,2000-01-31,11.5654,11.5733,10.83,11.4581
+CMCSA,2000-02-01,11.4433,11.8411,11.1264,11.7594
+CMCSA,2000-02-02,12.1197,12.7528,11.9267,12.4534
+CMCSA,2000-02-03,12.8454,12.8867,12.1562,12.8384
+CMCSA,2000-02-04,12.8611,13.12,12.6701,12.8867
+CMCSA,2000-02-07,13.1368,13.1515,12.487,12.6544
+CMCSA,2000-02-08,12.8522,12.8522,12.5185,12.7015
+CMCSA,2000-02-09,12.7528,12.7685,12.0547,12.0547
+CMCSA,2000-02-10,12.0892,12.3875,11.9573,12.3875
+CMCSA,2000-02-11,12.3875,12.487,12.2398,12.354
+CMCSA,2000-02-14,12.3225,12.3875,11.7032,11.8096
+CMCSA,2000-02-15,11.8175,12.4171,11.6776,12.1562
+CMCSA,2000-02-16,12.0547,12.0547,11.4266,11.4906
+CMCSA,2000-02-17,11.6589,11.7427,10.9757,11.4433
+CMCSA,2000-02-18,11.4433,11.4581,10.4953,10.4953
+CMCSA,2000-02-22,10.5849,10.8939,10.4628,10.633
+CMCSA,2000-02-23,10.7256,11.3941,10.5602,11.2435
+CMCSA,2000-02-24,11.3725,11.3725,10.3308,10.5248
+CMCSA,2000-02-25,10.5248,11.2583,10.4953,11.0928
+CMCSA,2000-02-28,11.2268,11.3725,10.8605,10.9964
+CMCSA,2000-02-29,11.1735,11.1735,10.4145,10.633
+CMCSA,2000-03-01,10.6232,10.9757,9.89564,10.7945
+CMCSA,2000-03-02,10.8791,11.0298,10.0945,10.1999
+CMCSA,2000-03-03,10.2934,10.5986,9.96458,10.447
+CMCSA,2000-03-06,10.5769,10.633,10.2934,10.3948
+CMCSA,2000-03-07,10.5356,10.5602,10.1654,10.2166
+CMCSA,2000-03-08,10.2304,10.4953,10.1812,10.4312
+CMCSA,2000-03-09,10.4312,10.5769,10.1093,10.5769
+CMCSA,2000-03-10,10.508,10.7099,10.1093,10.127
+CMCSA,2000-03-13,10.1812,10.1812,9.4329,9.63276
+CMCSA,2000-03-14,9.7834,9.9114,9.18244,9.69676
+CMCSA,2000-03-15,10.0305,10.2934,9.83066,10.1093
+CMCSA,2000-03-16,10.2934,10.8162,10.1654,10.8162
+CMCSA,2000-03-17,10.5986,10.7,10.3633,10.447
+CMCSA,2000-03-20,10.5986,10.8162,10.2609,10.2767
+CMCSA,2000-03-21,10.3633,10.4953,9.98133,10.1812
+CMCSA,2000-03-22,10.1654,10.1812,9.7834,9.96458
+CMCSA,2000-03-23,9.8149,10.1477,9.66329,10.0788
+CMCSA,2000-03-24,10.1654,10.2166,9.79915,10.0463
+CMCSA,2000-03-27,9.99709,10.3091,9.59634,10.1477
+CMCSA,2000-03-28,10.1654,10.1654,9.66329,9.71054
+CMCSA,2000-03-29,9.69676,9.87791,9.56582,9.79915
+CMCSA,2000-03-30,9.76765,10.1999,9.72926,9.93306
+CMCSA,2000-03-31,9.99709,10.9589,9.99709,10.9589
+CMCSA,2000-04-03,10.6616,11.3587,10.633,11.0928
+CMCSA,2000-04-04,11.0298,11.4906,10.1654,10.8791
+CMCSA,2000-04-05,10.5602,11.014,10.3308,10.3466
+CMCSA,2000-04-06,10.4785,10.5769,10.127,10.4224
+CMCSA,2000-04-07,10.4628,10.5434,10.2609,10.447
+CMCSA,2000-04-10,10.2462,10.447,10.0305,10.0305
+CMCSA,2000-04-11,10.0709,10.0945,9.56582,9.59634
+CMCSA,2000-04-12,9.63276,10.7099,9.58256,10.508
+CMCSA,2000-04-13,10.508,10.7581,9.8149,9.8149
+CMCSA,2000-04-14,9.69676,9.86216,9.2997,9.31535
+CMCSA,2000-04-17,9.36497,9.681,8.89957,9.681
+CMCSA,2000-04-18,9.56582,9.63276,9.23255,9.51462
+CMCSA,2000-04-19,9.59634,9.69676,9.41715,9.59634
+CMCSA,2000-04-20,9.53431,9.69676,9.19779,9.64852
+CMCSA,2000-04-24,9.51462,10.0945,9.23255,10.0305
+CMCSA,2000-04-25,10.062,10.8162,9.8149,10.7581
+CMCSA,2000-04-26,10.6478,10.8162,10.3791,10.447
+CMCSA,2000-04-27,10.2462,10.7099,10.0945,10.5986
+CMCSA,2000-04-28,10.5434,10.5602,10.0305,10.3633
+CMCSA,2000-05-01,10.4145,10.4145,10.0945,10.1999
+CMCSA,2000-05-02,10.062,10.1093,9.46638,9.49986
+CMCSA,2000-05-03,9.4329,9.4329,8.56946,8.75377
+CMCSA,2000-05-04,8.85232,9.59634,8.53353,9.36497
+CMCSA,2000-05-05,9.31535,9.49986,9.13468,9.13468
+CMCSA,2000-05-08,9.09885,9.19779,8.95264,8.96761
+CMCSA,2000-05-09,9.04431,9.06744,8.63759,8.78419
+CMCSA,2000-05-10,8.58511,8.68328,8.31702,8.37029
+CMCSA,2000-05-11,8.56946,8.63759,8.31702,8.63759
+CMCSA,2000-05-12,8.79984,8.81894,8.53353,8.53353
+CMCSA,2000-05-15,8.7903,8.79984,8.45328,8.66969
+CMCSA,2000-05-16,8.7703,8.79984,8.65285,8.73625
+CMCSA,2000-05-17,8.66969,8.66969,8.13419,8.23797
+CMCSA,2000-05-18,8.23797,8.50054,8.10259,8.13419
+CMCSA,2000-05-19,8.10259,8.11824,7.87102,7.90313
+CMCSA,2000-05-22,7.98759,8.00246,7.42542,7.9551
+CMCSA,2000-05-23,7.93896,8.27085,7.88786,8.00246
+CMCSA,2000-05-24,8.00246,8.40101,7.90313,8.3372
+CMCSA,2000-05-25,8.40101,8.78419,8.35395,8.37029
+CMCSA,2000-05-26,8.37029,8.48558,8.30127,8.30127
+CMCSA,2000-05-30,8.81894,9.19779,8.81894,9.06744
+CMCSA,2000-05-31,9.02629,10.2166,8.86915,9.98133
+CMCSA,2000-06-01,9.99709,10.0463,9.65541,9.79915
+CMCSA,2000-06-02,9.93306,10.4312,9.89564,10.1477
+CMCSA,2000-06-05,10.1477,10.3633,9.83066,9.83066
+CMCSA,2000-06-06,9.19779,9.56582,9.19779,9.31535
+CMCSA,2000-06-07,9.36497,9.48213,9.25096,9.35158
+CMCSA,2000-06-08,9.41715,9.4329,9.1655,9.1655
+CMCSA,2000-06-09,9.37875,9.61799,9.2997,9.59634
+CMCSA,2000-06-12,9.49986,9.61799,9.44964,9.51462
+CMCSA,2000-06-13,9.46638,9.46638,9.23255,9.37875
+CMCSA,2000-06-14,9.36497,9.55105,9.2997,9.39943
+CMCSA,2000-06-15,9.49986,9.75091,9.31535,9.71054
+CMCSA,2000-06-16,9.25096,9.83066,9.2422,9.46638
+CMCSA,2000-06-19,9.46638,9.83066,9.35158,9.75091
+CMCSA,2000-06-20,9.72926,9.75091,9.23255,9.2675
+CMCSA,2000-06-21,9.25096,9.63276,9.19779,9.49986
+CMCSA,2000-06-22,9.56582,9.94882,9.36497,9.61799
+CMCSA,2000-06-23,9.59634,9.64852,9.35158,9.35158
+CMCSA,2000-06-26,9.4329,9.61799,9.2997,9.56582
+CMCSA,2000-06-27,9.46638,9.99709,9.39943,9.86216
+CMCSA,2000-06-28,9.98133,10.4785,9.8149,10.0463
+CMCSA,2000-06-29,10.0542,10.0945,9.4329,9.79915
+CMCSA,2000-06-30,9.89564,10.5602,9.76765,10.3308
+CMCSA,2000-07-03,10.3633,10.4312,9.89564,10.3948
+CMCSA,2000-07-05,10.4312,10.5602,9.96458,10.1654
+CMCSA,2000-07-06,10.1654,10.1654,9.8149,10.0945
+CMCSA,2000-07-07,9.96458,10.2934,9.96458,10.0788
+CMCSA,2000-07-10,10.0709,10.0788,9.4329,9.51462
+CMCSA,2000-07-11,9.49986,9.53431,9.2675,9.46638
+CMCSA,2000-07-12,9.61799,9.64852,9.23255,9.2675
+CMCSA,2000-07-13,9.37875,9.79915,9.37875,9.75091
+CMCSA,2000-07-14,9.71054,9.79915,9.56582,9.79915
+CMCSA,2000-07-17,9.79915,9.86216,9.63276,9.84839
+CMCSA,2000-07-18,9.83066,9.86216,9.46638,9.56582
+CMCSA,2000-07-19,9.59634,9.59634,9.33101,9.49986
+CMCSA,2000-07-20,9.49986,9.681,9.41715,9.63276
+CMCSA,2000-07-21,9.44964,9.58256,9.09885,9.11598
+CMCSA,2000-07-24,9.09885,9.33101,8.78419,8.78419
+CMCSA,2000-07-25,8.89957,9.11598,8.81894,9.0828
+CMCSA,2000-07-26,9.06744,9.06744,8.7903,8.98277
+CMCSA,2000-07-27,8.89957,9.11598,8.89957,9.00256
+CMCSA,2000-07-28,8.89957,8.89957,8.10259,8.17043
+CMCSA,2000-07-31,8.30127,8.96761,8.27085,8.96761
+CMCSA,2000-08-01,8.84415,8.86915,8.63759,8.65285
+CMCSA,2000-08-02,8.62046,8.73625,8.43733,8.63759
+CMCSA,2000-08-03,8.50054,9.05317,8.43733,8.98277
+CMCSA,2000-08-04,9.03574,9.06744,8.71507,8.78419
+CMCSA,2000-08-07,8.86915,8.89957,8.56946,8.60402
+CMCSA,2000-08-08,9.06744,9.09885,8.30127,8.43733
+CMCSA,2000-08-09,8.48558,8.83656,8.40101,8.65285
+CMCSA,2000-08-10,8.71507,8.83656,8.66969,8.7703
+CMCSA,2000-08-11,8.68328,8.81894,8.56946,8.69883
+CMCSA,2000-08-14,8.73625,8.79984,8.53353,8.75377
+CMCSA,2000-08-15,8.77661,9.37875,8.71507,9.2997
+CMCSA,2000-08-16,9.31535,9.79915,9.31535,9.53431
+CMCSA,2000-08-17,9.71054,10.2934,9.66329,10.1477
+CMCSA,2000-08-18,10.0945,10.3948,9.93802,10.0945
+CMCSA,2000-08-21,10.062,10.127,9.8149,9.89564
+CMCSA,2000-08-22,9.92127,10.0945,9.87791,9.9114
+CMCSA,2000-08-23,9.77454,9.86216,9.681,9.85823
+CMCSA,2000-08-24,9.79915,9.96458,9.7834,9.93306
+CMCSA,2000-08-25,9.84839,10.127,9.84839,9.98133
+CMCSA,2000-08-28,9.93306,10.1093,9.79915,9.79915
+CMCSA,2000-08-29,9.86216,9.87398,9.59634,9.681
+CMCSA,2000-08-30,9.7834,9.83066,9.55105,9.83066
+CMCSA,2000-08-31,9.78931,9.8149,9.59634,9.75091
+CMCSA,2000-09-01,9.75879,10.0463,9.75091,9.93306
+CMCSA,2000-09-05,9.86216,9.9114,9.39943,9.44964
+CMCSA,2000-09-06,9.4329,9.83066,9.41715,9.59634
+CMCSA,2000-09-07,9.69676,9.69676,9.46638,9.56582
+CMCSA,2000-09-08,9.59634,9.61799,9.36497,9.44964
+CMCSA,2000-09-11,9.36497,9.71054,9.2997,9.51462
+CMCSA,2000-09-12,9.53431,9.76765,9.49986,9.53431
+CMCSA,2000-09-13,9.51462,10.0788,9.49986,9.93306
+CMCSA,2000-09-14,10.0157,10.1999,9.84839,9.97439
+CMCSA,2000-09-15,9.93306,9.94882,9.41715,9.51462
+CMCSA,2000-09-18,9.51462,9.69676,9.37875,9.64852
+CMCSA,2000-09-19,9.7834,9.87791,9.58256,9.59634
+CMCSA,2000-09-20,9.56582,9.56582,8.96761,9.18244
+CMCSA,2000-09-21,9.19779,9.53431,9.14925,9.2997
+CMCSA,2000-09-22,9.23255,9.63276,9.13468,9.59634
+CMCSA,2000-09-25,9.69676,10.0788,9.69676,9.86216
+CMCSA,2000-09-26,9.99709,10.127,9.89564,9.99709
+CMCSA,2000-09-27,10.0542,10.127,9.96458,10.0157
+CMCSA,2000-09-28,10.0157,10.4628,10.0157,10.3948
+CMCSA,2000-09-29,10.4628,10.8939,10.3948,10.8162
+CMCSA,2000-10-02,10.9501,11.4266,10.83,11.4266
+CMCSA,2000-10-03,11.527,11.7918,11.0446,11.1588
+CMCSA,2000-10-04,11.0298,11.5733,10.9589,10.9964
+CMCSA,2000-10-05,11.2268,11.7594,11.0928,11.6737
+CMCSA,2000-10-06,11.59,11.8539,11.0928,11.3074
+CMCSA,2000-10-09,11.274,11.3439,10.9048,10.9226
+CMCSA,2000-10-10,10.9226,11.3587,10.8939,11.2268
+CMCSA,2000-10-11,10.9964,11.2917,10.9048,10.9048
+CMCSA,2000-10-12,10.9048,10.9048,10.4312,10.4312
+CMCSA,2000-10-13,10.5434,10.8939,10.447,10.6478
+CMCSA,2000-10-16,10.633,10.633,10.127,10.1654
+CMCSA,2000-10-17,10.1654,10.2767,9.64852,9.98133
+CMCSA,2000-10-18,9.63276,10.2609,9.59634,9.94882
+CMCSA,2000-10-19,10.127,10.7256,9.96458,10.7256
+CMCSA,2000-10-20,10.6616,11.3725,10.633,11.1264
+CMCSA,2000-10-23,11.1421,11.4098,11.0298,11.1588
+CMCSA,2000-10-24,11.1913,11.2268,10.6941,11.0603
+CMCSA,2000-10-25,10.9226,11.1913,10.7099,10.7759
+CMCSA,2000-10-26,10.7945,10.9226,10.4628,10.6478
+CMCSA,2000-10-27,10.7256,11.0298,10.6941,11.014
+CMCSA,2000-10-30,10.9226,11.1588,10.6941,10.8467
+CMCSA,2000-10-31,10.8467,10.8939,10.5769,10.6616
+CMCSA,2000-11-01,10.7424,10.7424,10.5248,10.7256
+CMCSA,2000-11-02,10.7581,10.7581,10.3948,10.4628
+CMCSA,2000-11-03,10.4312,10.4953,10.2934,10.3948
+CMCSA,2000-11-06,10.3791,10.4312,10.062,10.0945
+CMCSA,2000-11-07,10.0709,10.4312,9.66329,10.3308
+CMCSA,2000-11-08,10.508,10.508,10.2166,10.2462
+CMCSA,2000-11-09,10.2166,10.2304,9.64852,10.1654
+CMCSA,2000-11-10,10.127,10.3091,9.86216,9.9114
+CMCSA,2000-11-13,9.84839,10.1093,9.7834,9.7834
+CMCSA,2000-11-14,9.94882,10.0945,9.86216,9.98133
+CMCSA,2000-11-15,10.0305,10.0945,9.72926,9.89564
+CMCSA,2000-11-16,9.75091,9.96458,9.63276,9.71054
+CMCSA,2000-11-17,9.75091,9.93306,9.63276,9.76765
+CMCSA,2000-11-20,9.71054,9.79915,9.41715,9.41715
+CMCSA,2000-11-21,9.41715,9.51462,9.13468,9.41715
+CMCSA,2000-11-22,9.2675,9.94882,9.2675,9.53431
+CMCSA,2000-11-24,9.49986,9.96458,9.49986,9.72926
+CMCSA,2000-11-27,9.83066,10.0157,9.64852,9.89564
+CMCSA,2000-11-28,9.89564,10.1999,9.89564,9.96458
+CMCSA,2000-11-29,9.96458,10.2304,9.9114,10.127
+CMCSA,2000-11-30,10.0305,10.127,9.83066,9.96458
+CMCSA,2000-12-01,9.99709,10.127,9.8149,9.89564
+CMCSA,2000-12-04,9.8149,9.93306,9.64852,9.75091
+CMCSA,2000-12-05,10.2166,10.2304,9.66329,9.75091
+CMCSA,2000-12-06,9.75091,9.76765,9.00256,9.00256
+CMCSA,2000-12-07,9.02629,9.19779,8.7703,9.11598
+CMCSA,2000-12-08,9.2675,9.34666,9.00256,9.13468
+CMCSA,2000-12-11,9.18244,9.71054,9.00256,9.681
+CMCSA,2000-12-12,9.55794,9.63276,9.35158,9.48213
+CMCSA,2000-12-13,9.76765,10.3308,9.76765,10.2304
+CMCSA,2000-12-14,10.0157,10.1654,9.8149,9.98133
+CMCSA,2000-12-15,9.87791,10.1654,9.86216,9.94882
+CMCSA,2000-12-18,10.3466,10.3633,9.93306,9.96458
+CMCSA,2000-12-19,10.0945,10.2609,9.96458,10.062
+CMCSA,2000-12-20,9.93306,9.93306,9.56582,9.61799
+CMCSA,2000-12-21,9.56582,10.2609,9.56582,9.93306
+CMCSA,2000-12-22,9.96458,10.633,9.96458,10.5434
+CMCSA,2000-12-26,10.6134,10.7424,10.3466,10.3948
+CMCSA,2000-12-27,10.5248,10.8939,10.4785,10.7759
+CMCSA,2000-12-28,10.7945,11.1264,10.7256,10.8939
+CMCSA,2000-12-29,10.8605,11.1588,10.8605,10.9757
+CMCSA,2001-01-02,10.8791,10.9589,10.5602,10.6134
+CMCSA,2001-01-03,10.6478,11.1421,10.5602,11.0603
+CMCSA,2001-01-04,11.0298,11.1735,10.8939,10.8939
+CMCSA,2001-01-05,10.9146,11.0298,10.6134,10.8162
+CMCSA,2001-01-08,10.7424,10.83,10.4953,10.8162
+CMCSA,2001-01-09,10.8162,11.4433,10.8162,11.213
+CMCSA,2001-01-10,11.2268,11.2583,10.8939,11.0603
+CMCSA,2001-01-11,11.0298,11.4266,11.0298,11.3074
+CMCSA,2001-01-12,11.2435,11.8253,11.2435,11.5379
+CMCSA,2001-01-16,11.59,11.8884,11.59,11.8539
+CMCSA,2001-01-17,11.8539,12.172,11.5585,11.5585
+CMCSA,2001-01-18,11.59,11.8253,11.4098,11.6737
+CMCSA,2001-01-19,11.8539,11.8884,11.4906,11.7742
+CMCSA,2001-01-22,11.8539,11.8884,11.5733,11.59
+CMCSA,2001-01-23,11.6343,11.6343,11.1264,11.2917
+CMCSA,2001-01-24,11.4433,11.527,10.9757,11.1913
+CMCSA,2001-01-25,11.1913,11.213,10.6616,10.9757
+CMCSA,2001-01-26,10.9589,11.0298,10.83,11.0298
+CMCSA,2001-01-29,10.9432,11.4739,10.8939,11.3587
+CMCSA,2001-01-30,11.3439,11.3439,11.0298,11.1264
+CMCSA,2001-01-31,11.0761,11.3587,11.0603,11.2435
+CMCSA,2001-02-01,11.1913,11.2917,10.9757,11.2268
+CMCSA,2001-02-02,11.1588,11.2917,10.8467,10.9432
+CMCSA,2001-02-05,11.014,11.6098,11.014,11.4433
+CMCSA,2001-02-06,11.4266,11.721,11.3941,11.4739
+CMCSA,2001-02-07,11.3941,11.721,11.3941,11.59
+CMCSA,2001-02-08,11.6737,11.8539,11.6737,11.6737
+CMCSA,2001-02-09,11.6806,11.6885,11.4906,11.527
+CMCSA,2001-02-12,11.5339,11.6589,11.4581,11.5585
+CMCSA,2001-02-13,11.6255,11.7918,11.527,11.527
+CMCSA,2001-02-14,11.6885,11.6885,11.1066,11.2435
+CMCSA,2001-02-15,11.2435,11.4266,11.213,11.2268
+CMCSA,2001-02-16,11.1264,11.2583,11.0446,11.1735
+CMCSA,2001-02-20,11.1735,11.527,11.1735,11.2917
+CMCSA,2001-02-21,11.2583,11.3439,11.0603,11.213
+CMCSA,2001-02-22,11.213,11.2268,10.7581,10.9757
+CMCSA,2001-02-23,10.9501,11.1264,10.6783,11.0446
+CMCSA,2001-02-26,11.1421,11.6255,11.1264,11.5084
+CMCSA,2001-02-27,11.5585,11.6885,11.4906,11.527
+CMCSA,2001-02-28,11.5585,11.6255,11.2268,11.3074
+CMCSA,2001-03-01,11.2917,11.4906,11.2917,11.3164
+CMCSA,2001-03-02,11.3074,11.5585,11.213,11.3725
+CMCSA,2001-03-05,11.3941,11.8539,11.3941,11.8096
+CMCSA,2001-03-06,11.9425,12.0547,11.8253,12.0085
+CMCSA,2001-03-07,12.0892,12.1384,11.9573,12.0233
+CMCSA,2001-03-08,11.9888,12.0233,11.7594,11.9061
+CMCSA,2001-03-09,11.8706,11.9061,11.6885,11.8539
+CMCSA,2001-03-12,11.721,11.9267,11.2583,11.3242
+CMCSA,2001-03-13,11.3587,11.3725,10.8939,11.1421
+CMCSA,2001-03-14,10.9226,11.0446,10.7945,10.8467
+CMCSA,2001-03-15,10.9964,11.2583,10.9589,11.1066
+CMCSA,2001-03-16,11.0298,11.3074,10.9964,11.1735
+CMCSA,2001-03-19,11.3074,11.4906,11.2268,11.3725
+CMCSA,2001-03-20,11.3941,11.4739,10.9757,11.0761
+CMCSA,2001-03-21,11.014,11.1264,10.8791,10.9226
+CMCSA,2001-03-22,11.0446,11.0446,10.2767,10.5602
+CMCSA,2001-03-23,10.6232,10.6478,10.0157,10.1093
+CMCSA,2001-03-26,10.2767,10.6134,10.1999,10.6134
+CMCSA,2001-03-27,10.5691,11.0446,10.5248,10.9048
+CMCSA,2001-03-28,10.7847,11.0298,10.7256,10.8939
+CMCSA,2001-03-29,10.7945,10.9432,10.7256,10.9432
+CMCSA,2001-03-30,10.9589,11.0928,10.8467,10.9432
+CMCSA,2001-04-02,10.9589,11.213,10.6941,10.83
+CMCSA,2001-04-03,10.8162,10.8162,10.1999,10.4145
+CMCSA,2001-04-04,10.3387,10.447,10.0945,10.3308
+CMCSA,2001-04-05,10.3948,10.6478,10.3308,10.6478
+CMCSA,2001-04-06,10.5248,10.7945,10.4312,10.6783
+CMCSA,2001-04-09,10.7424,10.7463,10.4696,10.5051
+CMCSA,2001-04-10,10.5208,10.6823,10.4953,10.4953
+CMCSA,2001-04-11,10.508,10.7099,10.3633,10.6853
+CMCSA,2001-04-12,10.5208,10.8693,10.5208,10.8024
+CMCSA,2001-04-16,10.7581,10.9727,10.7463,10.826
+CMCSA,2001-04-17,10.7759,11.1588,10.7581,11.0928
+CMCSA,2001-04-18,11.1549,11.3695,11.0928,11.1716
+CMCSA,2001-04-19,11.1302,11.3439,10.8939,11.3439
+CMCSA,2001-04-20,11.1874,11.3212,11.146,11.2268
+CMCSA,2001-04-23,11.3074,11.3479,11.0525,11.0791
+CMCSA,2001-04-24,11.1588,11.2503,11.0298,11.0298
+CMCSA,2001-04-25,11.014,11.1874,11.014,11.1154
+CMCSA,2001-04-26,11.213,11.5447,11.1066,11.4857
+CMCSA,2001-04-27,11.5585,11.5585,11.3617,11.4374
+CMCSA,2001-04-30,11.4266,11.6255,11.3902,11.466
+CMCSA,2001-05-01,11.4266,11.6423,11.4098,11.6343
+CMCSA,2001-05-02,11.6098,11.7594,11.6098,11.7032
+CMCSA,2001-05-03,11.6776,11.7032,11.4266,11.594
+CMCSA,2001-05-04,11.3941,11.848,11.3212,11.7968
+CMCSA,2001-05-07,11.7032,11.8884,11.6885,11.8884
+CMCSA,2001-05-08,11.9455,11.97,11.5084,11.597
+CMCSA,2001-05-09,11.597,11.597,11.3587,11.397
+CMCSA,2001-05-10,11.4266,11.5084,11.0928,11.0958
+CMCSA,2001-05-11,11.0673,11.1716,10.9048,11.0603
+CMCSA,2001-05-14,10.9875,11.3212,10.9589,11.2583
+CMCSA,2001-05-15,11.2503,11.5684,11.2503,11.3074
+CMCSA,2001-05-16,11.4098,11.4739,11.0928,11.466
+CMCSA,2001-05-17,11.3479,11.5851,11.336,11.4581
+CMCSA,2001-05-18,11.4788,11.7082,11.4335,11.6423
+CMCSA,2001-05-21,11.6737,11.7968,11.4098,11.5084
+CMCSA,2001-05-22,11.5447,11.5546,11.1716,11.2543
+CMCSA,2001-05-23,11.2503,11.2503,10.9048,11.0092
+CMCSA,2001-05-24,10.9727,11.0298,10.7719,10.8831
+CMCSA,2001-05-25,10.8526,11.0416,10.7896,10.8221
+CMCSA,2001-05-29,10.8162,10.9392,10.7187,10.8979
+CMCSA,2001-05-30,10.7581,11.0673,10.7581,10.9678
+CMCSA,2001-05-31,11.0416,11.0416,10.7187,10.7463
+CMCSA,2001-06-01,10.8526,10.8526,10.573,10.6478
+CMCSA,2001-06-04,10.6941,10.7424,10.637,10.7296
+CMCSA,2001-06-05,10.7719,11.0298,10.7719,10.9727
+CMCSA,2001-06-06,11.0298,11.0298,10.6439,10.6478
+CMCSA,2001-06-07,10.6734,10.7502,10.5524,10.6075
+CMCSA,2001-06-08,10.6114,10.7502,10.4953,10.633
+CMCSA,2001-06-11,10.6518,10.7581,10.6134,10.7
+CMCSA,2001-06-12,10.6783,10.7542,10.5602,10.6823
+CMCSA,2001-06-13,10.6439,10.9825,10.633,10.7216
+CMCSA,2001-06-14,10.7,10.8526,10.6439,10.7
+CMCSA,2001-06-15,10.6695,10.955,10.5316,10.8418
+CMCSA,2001-06-18,10.8083,10.955,10.6075,10.6075
+CMCSA,2001-06-19,10.6901,10.9146,10.633,10.7296
+CMCSA,2001-06-20,10.7719,11.1066,10.7719,10.9727
+CMCSA,2001-06-21,11.0446,11.2268,10.7581,11.2268
+CMCSA,2001-06-22,11.1588,11.2583,11.0092,11.1066
+CMCSA,2001-06-25,11.0761,11.213,11.0003,11.0525
+CMCSA,2001-06-26,11.023,11.1785,10.7296,11.0958
+CMCSA,2001-06-27,11.0673,11.1716,11.0052,11.146
+CMCSA,2001-06-28,11.2169,11.531,11.1381,11.1785
+CMCSA,2001-06-29,11.2966,11.4266,11.0643,11.4098
+CMCSA,2001-07-02,11.3695,11.4227,11.2583,11.2583
+CMCSA,2001-07-03,11.2583,11.4098,11.2583,11.3479
+CMCSA,2001-07-05,11.2671,11.2917,11.1588,11.1588
+CMCSA,2001-07-06,11.1834,11.1834,11.019,11.1194
+CMCSA,2001-07-09,10.2973,10.3791,9.84444,10.3505
+CMCSA,2001-07-10,10.3662,10.3761,10.0709,10.2166
+CMCSA,2001-07-11,10.2067,10.3387,10.0709,10.0945
+CMCSA,2001-07-12,10.1516,10.1516,9.80703,9.90745
+CMCSA,2001-07-13,9.96458,10.067,9.80309,9.87791
+CMCSA,2001-07-16,9.96458,10.2166,9.86807,10.0512
+CMCSA,2001-07-17,10.0305,10.2166,9.80309,9.82672
+CMCSA,2001-07-18,9.83066,9.85527,9.72926,9.80703
+CMCSA,2001-07-19,9.9114,10.0709,9.49986,9.64458
+CMCSA,2001-07-20,9.58256,9.7647,9.57861,9.71054
+CMCSA,2001-07-23,9.75485,9.78045,9.38466,9.4329
+CMCSA,2001-07-24,9.52545,9.52939,9.1655,9.20941
+CMCSA,2001-07-25,9.35907,9.55498,9.1655,9.44964
+CMCSA,2001-07-26,9.48213,9.83066,9.4329,9.64458
+CMCSA,2001-07-27,9.64852,9.7647,9.44964,9.75091
+CMCSA,2001-07-30,9.71054,9.96458,9.71054,9.77454
+CMCSA,2001-07-31,9.84051,10.0542,9.78931,9.9114
+CMCSA,2001-08-01,9.9114,10.0463,9.78045,9.97836
+CMCSA,2001-08-02,10.0985,10.3633,10.0019,10.0542
+CMCSA,2001-08-03,10.0414,10.0945,9.96062,9.96062
+CMCSA,2001-08-06,10.0384,10.2038,10.0384,10.0709
+CMCSA,2001-08-07,10.0896,10.1594,10.0227,10.0827
+CMCSA,2001-08-08,10.0945,10.1516,9.95764,10.0079
+CMCSA,2001-08-09,9.97836,10.1359,9.9291,9.99313
+CMCSA,2001-08-10,9.97836,10.0827,9.69676,10.0049
+CMCSA,2001-08-13,9.94188,10.0945,9.82672,10.0305
+CMCSA,2001-08-14,9.9291,10.1477,9.87791,9.88777
+CMCSA,2001-08-15,9.86807,10.0384,9.82376,9.86512
+CMCSA,2001-08-16,9.81885,9.81885,9.64852,9.72926
+CMCSA,2001-08-17,9.69381,9.80703,9.61799,9.68396
+CMCSA,2001-08-20,9.8346,9.93802,9.83066,9.84444
+CMCSA,2001-08-21,9.84444,10.1005,9.84051,9.85823
+CMCSA,2001-08-22,9.93306,10.0266,9.79325,9.93802
+CMCSA,2001-08-23,9.93802,10.0945,9.78636,9.81097
+CMCSA,2001-08-24,9.79325,10.0896,9.79325,10.0896
+CMCSA,2001-08-27,10.0384,10.1181,9.99313,10.0157
+CMCSA,2001-08-28,10.0827,10.0827,9.69676,9.69676
+CMCSA,2001-08-29,9.74599,9.86807,9.58256,9.8149
+CMCSA,2001-08-30,9.82376,9.9114,9.56188,9.61799
+CMCSA,2001-08-31,9.60027,9.7647,9.60027,9.69676
+CMCSA,2001-09-04,9.69873,10.0414,9.63276,9.75091
+CMCSA,2001-09-05,9.76765,9.87398,9.66329,9.77159
+CMCSA,2001-09-06,9.75485,9.83066,9.49001,9.53726
+CMCSA,2001-09-07,9.49986,9.65541,9.27233,9.36497
+CMCSA,2001-09-10,9.28404,9.41715,9.11598,9.21335
+CMCSA,2001-09-17,9.20941,9.36202,8.87556,9.09029
+CMCSA,2001-09-18,9.07414,9.2802,9.03082,9.18244
+CMCSA,2001-09-19,9.1655,9.23255,8.85232,9.0063
+CMCSA,2001-09-20,8.83656,9.0063,8.79984,8.96397
+CMCSA,2001-09-21,8.69883,8.76194,8.46244,8.71074
+CMCSA,2001-09-24,8.62046,8.93206,8.62046,8.75741
+CMCSA,2001-09-25,8.74934,9.27626,8.72462,9.27626
+CMCSA,2001-09-26,9.28404,9.44669,9.08743,9.08743
+CMCSA,2001-09-27,9.09885,9.31535,9.09885,9.31535
+CMCSA,2001-09-28,9.32323,9.50576,9.17751,9.44669
+CMCSA,2001-10-01,9.3758,9.50872,9.25096,9.33987
+CMCSA,2001-10-02,9.52151,9.65541,9.36891,9.56188
+CMCSA,2001-10-03,9.49986,9.99313,9.49986,9.87791
+CMCSA,2001-10-04,10.0019,10.1516,9.89564,9.96458
+CMCSA,2001-10-05,9.88284,10.0305,9.83066,9.96458
+CMCSA,2001-10-08,9.98421,10.0157,9.74599,9.78045
+CMCSA,2001-10-09,9.85134,9.88284,9.75485,9.79325
+CMCSA,2001-10-10,9.78931,9.88284,9.55498,9.66329
+CMCSA,2001-10-11,9.69381,9.81885,9.51462,9.68396
+CMCSA,2001-10-12,9.65541,9.69676,9.35512,9.65541
+CMCSA,2001-10-15,9.66329,9.67116,9.47327,9.65541
+CMCSA,2001-10-16,9.67116,9.80309,9.5924,9.74599
+CMCSA,2001-10-17,9.92513,9.92513,9.61799,9.61799
+CMCSA,2001-10-18,9.60815,9.76765,9.50576,9.51462
+CMCSA,2001-10-19,9.57861,9.57861,9.07414,9.3758
+CMCSA,2001-10-22,9.3758,9.681,9.35158,9.67609
+CMCSA,2001-10-23,9.66329,9.88777,9.61799,9.78636
+CMCSA,2001-10-24,9.78636,9.79325,9.49493,9.57861
+CMCSA,2001-10-25,9.60027,9.60027,9.32323,9.52939
+CMCSA,2001-10-26,9.52939,9.78636,9.52939,9.77454
+CMCSA,2001-10-29,9.70365,9.75091,9.48607,9.53726
+CMCSA,2001-10-30,9.51758,9.52151,9.25874,9.36202
+CMCSA,2001-10-31,9.49986,9.63572,9.40336,9.47623
+CMCSA,2001-11-01,9.49986,9.51462,9.24604,9.3437
+CMCSA,2001-11-02,9.3758,9.73713,9.31535,9.65837
+CMCSA,2001-11-05,9.68888,9.85527,9.56582,9.56582
+CMCSA,2001-11-06,9.58551,9.85527,9.57861,9.85527
+CMCSA,2001-11-07,9.85527,10.0414,9.83066,9.93802
+CMCSA,2001-11-08,9.94486,10.0305,9.72531,9.75485
+CMCSA,2001-11-09,9.75485,9.76765,9.60815,9.65541
+CMCSA,2001-11-12,9.69676,9.7834,9.52939,9.69381
+CMCSA,2001-11-13,9.75485,9.93802,9.75485,9.85134
+CMCSA,2001-11-14,9.9114,10.0709,9.84444,10.0197
+CMCSA,2001-11-15,10.0709,10.1999,10.0019,10.192
+CMCSA,2001-11-16,10.1772,10.3141,10.0157,10.1093
+CMCSA,2001-11-19,10.2166,10.3269,10.1694,10.2767
+CMCSA,2001-11-20,10.2609,10.3544,10.2382,10.3091
+CMCSA,2001-11-21,10.254,10.3141,10.1093,10.3091
+CMCSA,2001-11-23,10.3219,10.3219,10.1516,10.258
+CMCSA,2001-11-26,10.254,10.4696,10.2205,10.3466
+CMCSA,2001-11-27,10.3791,10.4401,10.2304,10.3662
+CMCSA,2001-11-28,10.3308,10.3633,10.192,10.2235
+CMCSA,2001-11-29,10.2205,10.2767,10.0079,10.2678
+CMCSA,2001-11-30,10.2166,10.2678,10.0157,10.0542
+CMCSA,2001-12-03,10.0571,10.2166,9.90253,10.1694
+CMCSA,2001-12-04,10.1959,10.3662,10.0788,10.3219
+CMCSA,2001-12-05,10.3633,10.6547,10.3544,10.6075
+CMCSA,2001-12-06,10.641,10.7256,10.5169,10.6478
+CMCSA,2001-12-07,10.6232,10.7759,10.5474,10.6134
+CMCSA,2001-12-10,10.5897,10.7216,10.5897,10.6439
+CMCSA,2001-12-11,10.7099,10.7424,10.573,10.5947
+CMCSA,2001-12-12,10.641,10.6547,10.5208,10.5986
+CMCSA,2001-12-13,10.5769,10.6272,10.5208,10.5208
+CMCSA,2001-12-14,10.5849,10.7463,10.251,10.2934
+CMCSA,2001-12-17,10.3574,10.3761,10.0945,10.3761
+CMCSA,2001-12-18,10.3574,10.4953,10.2658,10.3702
+CMCSA,2001-12-19,10.3574,10.3997,10.0414,10.1181
+CMCSA,2001-12-20,9.41715,9.56582,9.23255,9.47327
+CMCSA,2001-12-21,9.47327,9.51462,9.20547,9.28985
+CMCSA,2001-12-24,9.28404,9.39156,9.27626,9.35907
+CMCSA,2001-12-26,9.39943,9.50872,9.35512,9.46244
+CMCSA,2001-12-27,9.4585,9.52939,9.40336,9.52939
+CMCSA,2001-12-28,9.51462,9.71054,9.47327,9.64852
+CMCSA,2001-12-31,9.69676,9.71054,9.50576,9.56582
+CMCSA,2002-01-02,9.5737,9.57861,9.39943,9.54121
+CMCSA,2002-01-03,9.53726,9.61799,9.35512,9.46244
+CMCSA,2002-01-04,9.46638,9.50576,9.25096,9.27626
+CMCSA,2002-01-07,9.27233,9.4329,9.25874,9.39451
+CMCSA,2002-01-08,9.44964,9.76765,9.35512,9.76765
+CMCSA,2002-01-09,9.78045,9.80309,9.68888,9.71054
+CMCSA,2002-01-10,9.73713,9.84051,9.61799,9.82672
+CMCSA,2002-01-11,9.83066,9.97836,9.83066,9.86216
+CMCSA,2002-01-14,9.89564,9.89564,9.69873,9.74599
+CMCSA,2002-01-15,9.75091,9.84839,9.67116,9.73713
+CMCSA,2002-01-16,9.69381,9.74599,9.56582,9.66329
+CMCSA,2002-01-17,9.681,9.69676,9.56975,9.62587
+CMCSA,2002-01-18,9.63276,9.71054,9.49986,9.68396
+CMCSA,2002-01-22,9.71054,9.72531,9.4329,9.46244
+CMCSA,2002-01-23,9.49986,9.56582,9.35512,9.4585
+CMCSA,2002-01-24,9.48607,9.71054,9.48607,9.56582
+CMCSA,2002-01-25,9.55498,9.62194,9.50281,9.52545
+CMCSA,2002-01-28,9.56975,9.63276,9.50281,9.63276
+CMCSA,2002-01-29,9.65148,9.66723,9.49493,9.52939
+CMCSA,2002-01-30,9.50872,9.51462,8.90312,9.49001
+CMCSA,2002-01-31,9.50872,9.68396,9.36497,9.51462
+CMCSA,2002-02-01,9.53726,9.65541,9.35158,9.36497
+CMCSA,2002-02-04,9.35158,9.39451,9.0063,9.02629
+CMCSA,2002-02-05,9.01585,9.29281,8.9555,9.25874
+CMCSA,2002-02-06,9.2422,9.25096,8.54986,8.59201
+CMCSA,2002-02-07,8.60766,8.90312,8.59201,8.86157
+CMCSA,2002-02-08,8.87556,9.04431,8.83656,8.9875
+CMCSA,2002-02-11,9.03574,9.09501,8.86915,8.90676
+CMCSA,2002-02-12,8.85232,8.88215,8.77395,8.78419
+CMCSA,2002-02-13,8.83194,9.12671,8.82455,9.05996
+CMCSA,2002-02-14,9.0828,9.10653,8.71891,8.74106
+CMCSA,2002-02-15,8.74106,8.7703,8.17043,8.44088
+CMCSA,2002-02-19,8.42562,8.42562,7.90313,7.99873
+CMCSA,2002-02-20,8.03102,8.19406,7.87969,8.11441
+CMCSA,2002-02-21,8.11017,8.56257,8.11017,8.26641
+CMCSA,2002-02-22,8.38171,8.65029,8.32589,8.65029
+CMCSA,2002-02-25,8.6942,9.1655,8.68711,9.15871
+CMCSA,2002-02-26,9.13055,9.17751,8.75741,8.83656
+CMCSA,2002-02-27,8.86915,9.17751,8.76194,9.03574
+CMCSA,2002-02-28,9.03082,9.31535,9.03082,9.2296
+CMCSA,2002-03-01,9.28404,9.55105,9.26267,9.40336
+CMCSA,2002-03-04,9.48213,9.51758,9.23255,9.33101
+CMCSA,2002-03-05,9.27626,9.69676,9.23255,9.5924
+CMCSA,2002-03-06,9.52939,9.64852,9.3758,9.64852
+CMCSA,2002-03-07,9.65541,9.71054,9.2422,9.33987
+CMCSA,2002-03-08,9.41715,9.57861,9.39943,9.50576
+CMCSA,2002-03-11,9.49986,9.50576,9.18244,9.2422
+CMCSA,2002-03-12,9.19012,9.2675,8.97903,9.26267
+CMCSA,2002-03-13,9.23255,9.25874,9.0637,9.1655
+CMCSA,2002-03-14,9.13468,9.19405,8.97529,9.0703
+CMCSA,2002-03-15,9.0703,9.40336,9.05996,9.12287
+CMCSA,2002-03-18,9.15871,9.35512,9.11125,9.27233
+CMCSA,2002-03-19,9.2675,9.31929,9.11893,9.15487
+CMCSA,2002-03-20,9.03574,9.11598,8.76194,8.87073
+CMCSA,2002-03-21,8.89564,9.07798,8.69883,9.05996
+CMCSA,2002-03-22,9.0828,9.0828,8.9237,8.97903
+CMCSA,2002-03-25,9.00256,9.10653,8.8283,8.84868
+CMCSA,2002-03-26,8.84415,8.89957,8.63759,8.71507
+CMCSA,2002-03-27,8.68711,8.92734,8.68711,8.81894
+CMCSA,2002-03-28,8.796,8.9875,8.796,8.88599
+CMCSA,2002-04-01,8.87939,8.96761,8.78134,8.94881
+CMCSA,2002-04-02,8.94881,8.96397,8.62046,8.62046
+CMCSA,2002-04-03,8.63759,8.68328,8.35808,8.50054
+CMCSA,2002-04-04,8.50477,8.57782,8.41282,8.43733
+CMCSA,2002-04-05,8.43733,8.57409,8.11824,8.50054
+CMCSA,2002-04-08,8.49256,8.5291,8.3503,8.52447
+CMCSA,2002-04-09,8.51649,8.69056,8.46244,8.51649
+CMCSA,2002-04-10,8.54986,8.54986,8.19406,8.22162
+CMCSA,2002-04-11,8.20567,8.21001,7.65216,7.69243
+CMCSA,2002-04-12,7.77159,8.08674,7.76785,7.9551
+CMCSA,2002-04-15,7.98346,8.06262,7.8473,7.91897
+CMCSA,2002-04-16,7.91897,8.34173,7.91897,8.32185
+CMCSA,2002-04-17,8.34173,8.38614,8.11824,8.19859
+CMCSA,2002-04-18,8.1786,8.37452,8.16304,8.29379
+CMCSA,2002-04-19,8.30561,8.32185,8.16304,8.21739
+CMCSA,2002-04-22,8.11017,8.15861,7.75937,7.97095
+CMCSA,2002-04-23,7.98346,8.15861,7.84012,7.86325
+CMCSA,2002-04-24,7.87102,8.0508,7.81934,7.87102
+CMCSA,2002-04-25,7.86325,7.89505,7.50428,7.60008
+CMCSA,2002-04-26,7.62036,7.63986,7.32165,7.54485
+CMCSA,2002-04-29,7.54485,7.62459,7.25382,7.28178
+CMCSA,2002-04-30,7.3058,7.57202,7.2104,7.48794
+CMCSA,2002-05-01,7.49631,8.32185,7.401,8.27813
+CMCSA,2002-05-02,8.24998,8.32185,8.03869,8.0508
+CMCSA,2002-05-03,8.03869,8.26238,7.8595,8.18253
+CMCSA,2002-05-06,8.18253,8.3503,8.03869,8.03869
+CMCSA,2002-05-07,8.18253,8.21001,7.99873,7.99873
+CMCSA,2002-05-08,8.03102,8.3503,8.02284,8.32982
+CMCSA,2002-05-09,8.29004,8.33317,8.16304,8.18253
+CMCSA,2002-05-10,8.18253,8.20173,7.94309,8.02687
+CMCSA,2002-05-13,8.06262,8.25431,8.0508,8.24643
+CMCSA,2002-05-14,8.29379,8.37452,8.27813,8.33317
+CMCSA,2002-05-15,8.32589,8.62046,8.24643,8.51649
+CMCSA,2002-05-16,8.48902,8.51649,8.17043,8.21001
+CMCSA,2002-05-17,8.23374,8.37452,8.20173,8.37452
+CMCSA,2002-05-20,8.37029,8.63759,8.29004,8.58157
+CMCSA,2002-05-21,8.62952,8.78134,8.39678,8.50477
+CMCSA,2002-05-22,8.35808,8.51196,8.30127,8.37029
+CMCSA,2002-05-23,8.37029,8.51196,8.28178,8.50852
+CMCSA,2002-05-24,8.50054,8.50054,8.33317,8.38614
+CMCSA,2002-05-28,8.34173,8.34173,8.03869,8.15861
+CMCSA,2002-05-29,8.13419,8.16648,7.86768,7.91897
+CMCSA,2002-05-30,7.89111,8.05445,7.87102,7.93896
+CMCSA,2002-05-31,7.89111,7.96348,7.81559,7.87969
+CMCSA,2002-06-03,7.83174,7.88786,7.60786,7.66447
+CMCSA,2002-06-04,7.62036,7.75937,7.401,7.44049
+CMCSA,2002-06-05,7.44905,7.48794,7.18982,7.20243
+CMCSA,2002-06-06,7.2104,7.2932,7.07404,7.18608
+CMCSA,2002-06-07,7.12238,7.28178,7.038,7.08221
+CMCSA,2002-06-10,7.07404,7.09442,6.69273,6.73555
+CMCSA,2002-06-11,6.76302,6.92212,6.52782,6.59201
+CMCSA,2002-06-12,6.62745,6.74726,6.45269,6.69617
+CMCSA,2002-06-13,6.67569,7.09905,6.65974,6.9748
+CMCSA,2002-06-14,6.96239,7.14601,6.72728,7.14601
+CMCSA,2002-06-17,7.1337,7.41291,7.12238,7.3694
+CMCSA,2002-06-18,7.3694,7.52083,7.34518,7.45299
+CMCSA,2002-06-19,7.41291,7.41291,7.21778,7.23767
+CMCSA,2002-06-20,7.20243,7.24939,6.50025,6.77179
+CMCSA,2002-06-21,6.73142,6.85458,6.57606,6.61967
+CMCSA,2002-06-24,6.70749,7.04618,6.48824,6.85094
+CMCSA,2002-06-25,6.86266,7.03436,6.65591,6.66791
+CMCSA,2002-06-26,6.46914,6.59536,6.11785,6.31722
+CMCSA,2002-06-27,6.40839,6.42837,5.71478,6.20537
+CMCSA,2002-06-28,6.15793,6.67205,6.13735,6.42837
+CMCSA,2002-07-01,6.53608,6.72285,6.28876,6.325
+CMCSA,2002-07-02,6.33317,6.33701,6.06981,6.10141
+CMCSA,2002-07-03,6.07837,6.14925,5.89476,6.02255
+CMCSA,2002-07-05,6.06981,6.41302,6.06981,6.41302
+CMCSA,2002-07-08,6.36478,6.49572,6.20537,6.30531
+CMCSA,2002-07-09,6.26149,6.4206,6.15793,6.16196
+CMCSA,2002-07-10,6.24171,6.30895,5.92665,5.95865
+CMCSA,2002-07-11,5.99064,6.21315,5.79138,6.18086
+CMCSA,2002-07-12,6.20951,6.49572,6.17377,6.44462
+CMCSA,2002-07-15,6.46914,6.56454,6.19336,6.56454
+CMCSA,2002-07-16,6.56051,6.69617,6.08576,6.20537
+CMCSA,2002-07-17,6.20537,6.46914,6.19336,6.39657
+CMCSA,2002-07-18,6.40041,6.40465,6.16589,6.27686
+CMCSA,2002-07-19,6.35345,6.35345,5.93847,5.97814
+CMCSA,2002-07-22,5.95865,6.07837,5.68721,5.82692
+CMCSA,2002-07-23,5.80664,5.95865,5.08122,5.08122
+CMCSA,2002-07-24,5.08122,5.1848,4.55637,5.17624
+CMCSA,2002-07-25,5.1848,5.2802,4.69509,5.01044
+CMCSA,2002-07-26,5.10643,5.16019,4.98119,5.09786
+CMCSA,2002-07-29,5.13764,5.70375,5.11864,5.60806
+CMCSA,2002-07-30,5.60806,5.8789,5.40041,5.80664
+CMCSA,2002-07-31,5.7835,5.83105,5.54415,5.7709
+CMCSA,2002-08-01,5.77916,5.83105,5.24515,5.27655
+CMCSA,2002-08-02,5.2802,5.38791,4.98947,5.35975
+CMCSA,2002-08-05,5.35139,5.38053,4.58334,4.66674
+CMCSA,2002-08-06,4.71941,5.19317,4.71941,5.07276
+CMCSA,2002-08-07,5.12986,5.24821,4.87389,5.08122
+CMCSA,2002-08-08,5.03042,5.36782,4.90696,5.36782
+CMCSA,2002-08-09,5.36782,5.39638,5.15201,5.30098
+CMCSA,2002-08-12,5.32962,5.34095,5.12632,5.30551
+CMCSA,2002-08-13,5.31338,5.38791,5.0893,5.12632
+CMCSA,2002-08-14,5.21394,5.30551,4.75426,5.22999
+CMCSA,2002-08-15,6.56,7.0,6.5,7.0
+CMCSA,2002-08-16,5.53638,5.64724,5.34508,5.52052
+CMCSA,2002-08-19,5.5476,5.80664,5.54002,5.7195
+CMCSA,2002-08-20,5.74284,5.96633,5.72738,5.7835
+CMCSA,2002-08-21,5.8789,6.69982,5.8789,6.66447
+CMCSA,2002-08-22,6.72285,6.89968,6.70749,6.85458
+CMCSA,2002-08-23,6.80358,6.85458,6.43645,6.60412
+CMCSA,2002-08-26,6.60825,6.94703,6.55223,6.87536
+CMCSA,2002-08-27,6.88757,7.0259,6.37265,6.46076
+CMCSA,2002-08-28,6.40839,6.52033,6.27686,6.42837
+CMCSA,2002-08-29,6.36478,6.7836,6.36478,6.71173
+CMCSA,2002-08-30,6.68435,6.78764,6.46914,6.52417
+CMCSA,2002-09-03,6.49168,6.49168,5.87033,5.89839
+CMCSA,2002-09-04,5.90243,6.20537,5.90243,6.20537
+CMCSA,2002-09-05,6.10141,6.23777,5.87033,6.05848
+CMCSA,2002-09-06,6.06981,6.52033,6.06981,6.49572
+CMCSA,2002-09-09,6.44886,6.65148,6.18893,6.55598
+CMCSA,2002-09-10,6.57212,6.69982,6.39214,6.69982
+CMCSA,2002-09-11,6.70345,6.7961,6.58827,6.63188
+CMCSA,2002-09-12,6.61967,6.61967,6.43251,6.47593
+CMCSA,2002-09-13,6.45269,6.53608,6.23777,6.49572
+CMCSA,2002-09-16,8.17,8.17,7.79,7.94
+CMCSA,2002-09-17,6.36143,6.57212,6.35729,6.45693
+CMCSA,2002-09-18,6.44462,6.49572,6.29251,6.44088
+CMCSA,2002-09-19,6.38791,6.41715,6.00571,6.02993
+CMCSA,2002-09-20,6.11785,6.29251,5.95865,6.24565
+CMCSA,2002-09-23,6.23304,6.23304,5.93433,5.98267
+CMCSA,2002-09-24,5.9621,6.00177,5.63217,5.65945
+CMCSA,2002-09-25,5.74284,5.8467,5.50428,5.74707
+CMCSA,2002-09-26,5.74284,6.26888,5.70375,6.17377
+CMCSA,2002-09-27,6.12238,6.18893,5.9621,6.10958
+CMCSA,2002-09-30,6.04529,6.04529,5.64724,5.66713
+CMCSA,2002-10-01,5.77916,6.12987,5.75101,6.05415
+CMCSA,2002-10-02,6.03427,6.03427,5.56749,5.63217
+CMCSA,2002-10-03,5.62391,5.63217,5.00246,5.16875
+CMCSA,2002-10-04,5.34508,5.40041,5.1147,5.30098
+CMCSA,2002-10-07,5.30098,5.34824,4.91435,4.92675
+CMCSA,2002-10-08,4.93817,5.01811,4.59525,4.74727
+CMCSA,2002-10-09,4.74727,4.84592,4.58334,4.62331
+CMCSA,2002-10-10,4.65147,5.06064,4.53136,5.03485
+CMCSA,2002-10-11,5.09314,5.55144,5.0893,5.45161
+CMCSA,2002-10-14,5.42119,5.4329,5.26435,5.39175
+CMCSA,2002-10-15,5.44039,5.83844,5.44039,5.83844
+CMCSA,2002-10-16,5.82317,5.82317,5.4713,5.5796
+CMCSA,2002-10-17,5.59998,5.99449,5.59998,5.7835
+CMCSA,2002-10-18,5.69548,5.88284,5.59998,5.79492
+CMCSA,2002-10-21,5.73929,5.89839,5.62391,5.86246
+CMCSA,2002-10-22,5.7835,6.30895,5.72738,6.27321
+CMCSA,2002-10-23,6.36478,6.57606,6.18893,6.51649
+CMCSA,2002-10-24,6.6435,6.6435,6.25776,6.29714
+CMCSA,2002-10-25,6.29251,6.47996,6.27321,6.46914
+CMCSA,2002-10-28,6.58827,6.78764,6.34961,6.55598
+CMCSA,2002-10-29,6.57606,6.6435,6.20537,6.40465
+CMCSA,2002-10-30,6.38791,6.49572,6.27686,6.33317
+CMCSA,2002-10-31,6.38791,6.46914,6.14217,6.2297
+CMCSA,2002-11-01,6.21729,6.49572,6.08576,6.42837
+CMCSA,2002-11-04,6.53165,6.86266,6.52417,6.8153
+CMCSA,2002-11-05,6.69273,7.12238,6.69273,7.11411
+CMCSA,2002-11-06,7.13793,7.21385,6.78764,6.96239
+CMCSA,2002-11-07,6.9426,6.9426,6.53165,6.56454
+CMCSA,2002-11-08,6.58039,6.70345,6.4206,6.52417
+CMCSA,2002-11-11,6.52417,6.52417,6.14925,6.30127
+CMCSA,2002-11-12,6.30895,6.57606,6.30127,6.48824
+CMCSA,2002-11-13,6.42837,6.47996,6.14217,6.26888
+CMCSA,2002-11-14,6.33317,6.62745,6.26888,6.58039
+CMCSA,2002-11-15,6.53165,6.87092,6.49168,6.80742
+CMCSA,2002-11-18,6.9301,7.2104,6.46914,6.97027
+CMCSA,2002-11-19,6.80358,6.84306,6.55598,6.6435
+CMCSA,2002-11-20,6.48419,6.50872,6.23304,6.36143
+CMCSA,2002-11-21,6.36478,6.56917,6.27686,6.50025
+CMCSA,2002-11-22,6.47996,7.03436,6.46914,6.90804
+CMCSA,2002-11-25,6.89968,6.92212,6.68435,6.86266
+CMCSA,2002-11-26,6.77523,6.90804,6.34134,6.40041
+CMCSA,2002-11-27,6.48419,6.58462,6.33317,6.48824
+CMCSA,2002-11-29,6.47593,6.51649,6.20537,6.2297
+CMCSA,2002-12-02,6.27686,6.45269,6.25776,6.42837
+CMCSA,2002-12-03,6.40041,6.40041,6.12612,6.24565
+CMCSA,2002-12-04,6.18539,6.26149,6.11785,6.18893
+CMCSA,2002-12-05,6.28443,6.42837,6.21315,6.31348
+CMCSA,2002-12-06,6.17741,6.57212,6.12612,6.5482
+CMCSA,2002-12-09,6.38486,6.42837,6.18086,6.19336
+CMCSA,2002-12-10,6.2297,6.30127,6.02658,6.18086
+CMCSA,2002-12-11,5.99064,6.31722,5.98267,6.21729
+CMCSA,2002-12-12,6.17741,6.31348,6.10141,6.26888
+CMCSA,2002-12-13,6.18539,6.30127,6.04952,6.06981
+CMCSA,2002-12-16,5.99724,6.54022,5.99064,6.48419
+CMCSA,2002-12-17,6.38791,6.6237,6.37698,6.43645
+CMCSA,2002-12-18,6.42424,6.46076,6.05415,6.27686
+CMCSA,2002-12-19,6.20537,6.52417,6.20537,6.325
+CMCSA,2002-12-20,6.46914,6.6435,5.80664,6.17377
+CMCSA,2002-12-23,6.17377,6.44886,6.15793,6.43251
+CMCSA,2002-12-24,6.37698,6.41715,6.31348,6.36861
+CMCSA,2002-12-26,6.29251,6.58462,6.29251,6.40465
+CMCSA,2002-12-27,6.36478,6.40465,6.14217,6.19721
+CMCSA,2002-12-30,6.19721,6.31722,6.13735,6.30127
+CMCSA,2002-12-31,6.20537,6.34538,6.18893,6.26149
+CMCSA,2003-01-02,6.22537,6.67569,6.22182,6.58827
+CMCSA,2003-01-03,6.54465,6.57606,6.40465,6.50872
+CMCSA,2003-01-06,6.56454,6.9868,6.52417,6.89968
+CMCSA,2003-01-07,6.77523,6.97027,6.73555,6.8791
+CMCSA,2003-01-08,6.8348,6.92212,6.68435,6.74726
+CMCSA,2003-01-09,6.77179,7.17407,6.76302,7.09048
+CMCSA,2003-01-10,6.96239,7.40524,6.92212,7.30176
+CMCSA,2003-01-13,7.33711,7.44905,7.16137,7.31781
+CMCSA,2003-01-14,7.30954,7.55262,7.26554,7.54032
+CMCSA,2003-01-15,7.48794,7.54839,7.401,7.54485
+CMCSA,2003-01-16,7.51679,7.58531,7.35316,7.41705
+CMCSA,2003-01-17,7.3058,7.34912,7.13793,7.15792
+CMCSA,2003-01-21,7.12917,7.22654,6.90804,6.91474
+CMCSA,2003-01-22,6.77179,7.10298,6.76302,6.92212
+CMCSA,2003-01-23,6.89968,7.33711,6.8913,7.24554
+CMCSA,2003-01-24,7.24939,7.24939,6.87536,6.93384
+CMCSA,2003-01-27,6.87092,7.10653,6.77179,6.86709
+CMCSA,2003-01-28,6.91828,7.13793,6.85458,7.0259
+CMCSA,2003-01-29,6.91828,7.42148,6.82229,7.30954
+CMCSA,2003-01-30,7.1978,7.20243,6.9301,6.94703
+CMCSA,2003-01-31,6.84681,7.22654,6.84306,7.07404
+CMCSA,2003-02-03,7.08221,7.10653,6.8913,6.92212
+CMCSA,2003-02-04,6.88757,6.9043,6.57606,6.63966
+CMCSA,2003-02-05,6.70749,6.99508,6.58039,6.75199
+CMCSA,2003-02-06,6.68435,7.03436,6.63966,7.01486
+CMCSA,2003-02-07,7.03436,7.11411,6.70345,6.73142
+CMCSA,2003-02-10,6.77179,6.90804,6.65974,6.75928
+CMCSA,2003-02-11,6.80358,7.10653,6.67973,6.7194
+CMCSA,2003-02-12,6.67973,6.73142,6.49572,6.50025
+CMCSA,2003-02-13,6.52782,6.71173,6.46519,6.59536
+CMCSA,2003-02-14,6.61967,6.92212,6.48419,6.92212
+CMCSA,2003-02-18,6.96239,7.18608,6.93384,7.16964
+CMCSA,2003-02-19,7.11805,7.12238,6.84681,6.97027
+CMCSA,2003-02-20,7.02147,7.14601,6.87536,6.90804
+CMCSA,2003-02-21,6.99508,7.18982,6.82623,7.11411
+CMCSA,2003-02-24,7.16137,7.26554,6.75928,6.76736
+CMCSA,2003-02-25,6.66791,7.30176,6.60412,7.20587
+CMCSA,2003-02-26,7.2104,7.21778,6.93846,7.04214
+CMCSA,2003-02-27,7.13793,7.62459,7.08221,7.53618
+CMCSA,2003-02-28,7.50842,7.80733,7.49631,7.764
+CMCSA,2003-03-03,7.69568,7.75937,7.47347,7.55647
+CMCSA,2003-03-04,7.52516,7.63601,7.43694,7.44905
+CMCSA,2003-03-05,7.48125,7.63986,7.42542,7.60008
+CMCSA,2003-03-06,7.48479,7.55262,7.3058,7.33366
+CMCSA,2003-03-07,7.17407,7.55262,7.16551,7.47692
+CMCSA,2003-03-10,7.44049,7.49247,7.24131,7.25775
+CMCSA,2003-03-11,7.19445,7.40839,7.12238,7.14601
+CMCSA,2003-03-12,7.06587,7.2104,6.96652,7.10653
+CMCSA,2003-03-13,7.2296,7.53274,7.11805,7.50428
+CMCSA,2003-03-14,7.50055,7.60008,7.41291,7.57645
+CMCSA,2003-03-17,7.58531,7.96751,7.45692,7.80733
+CMCSA,2003-03-18,7.8473,7.87102,7.57202,7.764
+CMCSA,2003-03-19,7.79591,7.9748,7.78399,7.94684
+CMCSA,2003-03-20,7.82357,7.99144,7.68022,7.93532
+CMCSA,2003-03-21,8.10604,8.20567,7.88412,8.18253
+CMCSA,2003-03-24,7.97095,8.00699,7.58531,7.60402
+CMCSA,2003-03-25,7.63986,8.01811,7.62459,7.78813
+CMCSA,2003-03-26,7.81934,7.91897,7.65216,7.72787
+CMCSA,2003-03-27,7.66447,7.93147,7.61219,7.85507
+CMCSA,2003-03-28,7.79216,7.89111,7.72787,7.77572
+CMCSA,2003-03-31,7.64409,7.78813,7.48794,7.59624
+CMCSA,2003-04-01,7.67205,7.81559,7.60008,7.77159
+CMCSA,2003-04-02,7.87102,7.92774,7.74402,7.87102
+CMCSA,2003-04-03,7.92774,7.96751,7.68839,7.76785
+CMCSA,2003-04-04,7.77572,7.96751,7.60008,7.93896
+CMCSA,2003-04-07,8.16648,8.2294,7.84012,7.85507
+CMCSA,2003-04-08,7.85507,7.95038,7.78399,7.87969
+CMCSA,2003-04-09,7.94309,7.99518,7.71999,7.72787
+CMCSA,2003-04-10,7.73644,7.91109,7.69568,7.90313
+CMCSA,2003-04-11,8.02687,8.10259,7.60402,7.61219
+CMCSA,2003-04-14,7.63267,7.89505,7.61219,7.86325
+CMCSA,2003-04-15,7.84012,8.01438,7.83174,7.99144
+CMCSA,2003-04-16,8.01438,8.09058,7.86325,7.90716
+CMCSA,2003-04-17,7.87969,8.10259,7.87969,8.09531
+CMCSA,2003-04-21,8.06262,8.1471,7.94309,8.10259
+CMCSA,2003-04-22,8.09058,8.48902,8.03869,8.43733
+CMCSA,2003-04-23,8.4457,8.54986,8.34587,8.53353
+CMCSA,2003-04-24,8.38929,8.58157,8.3503,8.49621
+CMCSA,2003-04-25,8.50477,8.54986,8.37452,8.42975
+CMCSA,2003-04-28,8.35808,8.43733,8.33317,8.42099
+CMCSA,2003-04-29,8.45013,8.50054,8.30127,8.35808
+CMCSA,2003-04-30,8.39678,8.53353,8.32982,8.47849
+CMCSA,2003-05-01,8.40426,8.51649,8.31328,8.46244
+CMCSA,2003-05-02,8.35808,8.38614,8.05445,8.10259
+CMCSA,2003-05-05,8.11824,8.61544,7.69568,7.84307
+CMCSA,2003-05-06,7.83174,8.03869,7.83174,7.97095
+CMCSA,2003-05-07,7.85507,8.24643,7.8473,8.0826
+CMCSA,2003-05-08,7.93896,8.17043,7.91897,8.03102
+CMCSA,2003-05-09,8.13419,8.29704,8.07128,8.26641
+CMCSA,2003-05-12,8.19041,8.31328,8.02687,8.19859
+CMCSA,2003-05-13,8.25431,8.26641,7.93532,8.05445
+CMCSA,2003-05-14,8.06262,8.11017,7.82357,7.93896
+CMCSA,2003-05-15,7.96751,8.19859,7.94309,8.19859
+CMCSA,2003-05-16,8.15054,8.50054,8.14266,8.30561
+CMCSA,2003-05-19,8.29004,8.42099,8.03869,8.03869
+CMCSA,2003-05-20,8.06734,8.17043,7.91897,8.04312
+CMCSA,2003-05-21,7.99873,8.19406,7.98346,8.18253
+CMCSA,2003-05-22,8.1471,8.31702,8.11824,8.22162
+CMCSA,2003-05-23,8.17043,8.18253,7.96751,7.97873
+CMCSA,2003-05-27,7.90313,8.11824,7.77159,8.01054
+CMCSA,2003-05-28,7.96751,8.08674,7.84012,7.91897
+CMCSA,2003-05-29,7.9551,8.19406,7.94309,8.07876
+CMCSA,2003-05-30,8.10259,8.12209,7.89908,7.9748
+CMCSA,2003-06-02,8.03869,8.27479,7.9748,8.12209
+CMCSA,2003-06-03,8.18598,8.24998,7.99518,8.09058
+CMCSA,2003-06-04,8.08674,8.40888,8.01438,8.35808
+CMCSA,2003-06-05,8.38929,8.53717,8.2294,8.51649
+CMCSA,2003-06-06,8.57409,8.65285,8.22162,8.25431
+CMCSA,2003-06-09,8.17496,8.32589,8.10259,8.27085
+CMCSA,2003-06-10,8.42975,8.46244,8.18253,8.38614
+CMCSA,2003-06-11,8.38929,8.73182,8.28551,8.71074
+CMCSA,2003-06-12,8.73625,9.09029,8.71074,9.00256
+CMCSA,2003-06-13,8.9875,9.11893,8.89023,8.93669
+CMCSA,2003-06-16,8.90676,9.25874,8.85704,9.17751
+CMCSA,2003-06-17,9.08743,9.11598,8.88215,8.9237
+CMCSA,2003-06-18,8.84868,8.87556,8.65738,8.71507
+CMCSA,2003-06-19,8.68711,8.69056,8.29004,8.32185
+CMCSA,2003-06-20,8.26238,8.56946,8.21394,8.36172
+CMCSA,2003-06-23,8.36172,8.36172,8.11017,8.22162
+CMCSA,2003-06-24,8.24998,8.29704,8.06262,8.09875
+CMCSA,2003-06-25,8.10259,8.30127,8.03102,8.08674
+CMCSA,2003-06-26,8.08674,8.26238,8.08674,8.24643
+CMCSA,2003-06-27,8.25431,8.34587,7.96348,8.10259
+CMCSA,2003-06-30,8.11824,8.24998,7.99873,8.01811
+CMCSA,2003-07-01,7.9748,8.10604,7.93532,8.09875
+CMCSA,2003-07-02,8.08674,8.18253,7.95885,8.12209
+CMCSA,2003-07-03,8.07128,8.32185,8.07128,8.21394
+CMCSA,2003-07-07,8.55794,8.84021,8.46244,8.75741
+CMCSA,2003-07-08,8.74934,8.77395,8.61189,8.75377
+CMCSA,2003-07-09,8.71507,8.74106,8.54268,8.61189
+CMCSA,2003-07-10,8.49256,8.59201,8.36172,8.42975
+CMCSA,2003-07-11,8.46244,8.52447,8.40426,8.49256
+CMCSA,2003-07-14,8.61544,8.93669,8.53717,8.68328
+CMCSA,2003-07-15,8.74934,8.78134,8.53353,8.60037
+CMCSA,2003-07-16,8.69056,8.69056,8.37452,8.42562
+CMCSA,2003-07-17,8.32982,8.40888,8.14266,8.17496
+CMCSA,2003-07-18,8.26238,8.36172,7.99873,8.27479
+CMCSA,2003-07-21,8.26238,8.26641,7.95885,8.05445
+CMCSA,2003-07-22,8.03869,8.21394,7.95885,8.09531
+CMCSA,2003-07-23,8.04726,8.13419,7.75219,8.05868
+CMCSA,2003-07-24,8.08674,8.09531,7.80733,7.82357
+CMCSA,2003-07-25,7.81186,8.11824,7.63267,8.07876
+CMCSA,2003-07-28,8.11017,8.15054,7.92311,8.02284
+CMCSA,2003-07-29,8.25431,8.31702,8.10604,8.22162
+CMCSA,2003-07-30,8.29004,8.38171,8.16648,8.1786
+CMCSA,2003-07-31,8.15054,8.35808,8.02687,8.09875
+CMCSA,2003-08-01,8.09531,8.16648,7.99144,8.07876
+CMCSA,2003-08-04,7.98346,8.18253,7.90313,8.02687
+CMCSA,2003-08-05,8.01054,8.01054,7.72787,7.75584
+CMCSA,2003-08-06,7.72787,7.86325,7.70011,7.70798
+CMCSA,2003-08-07,7.71202,7.85507,7.65216,7.77572
+CMCSA,2003-08-08,7.81559,7.92311,7.73959,7.78035
+CMCSA,2003-08-11,7.77159,7.9748,7.75937,7.87969
+CMCSA,2003-08-12,7.89505,8.02687,7.79984,8.00246
+CMCSA,2003-08-13,8.07128,8.12573,7.84012,7.90313
+CMCSA,2003-08-14,7.95038,8.13419,7.81559,7.90716
+CMCSA,2003-08-15,7.90716,7.95038,7.75584,7.83174
+CMCSA,2003-08-18,7.89111,7.90716,7.74402,7.81559
+CMCSA,2003-08-19,7.81934,7.8595,7.70326,7.78813
+CMCSA,2003-08-20,7.75584,7.81559,7.71556,7.74402
+CMCSA,2003-08-21,7.75937,7.82357,7.69243,7.78399
+CMCSA,2003-08-22,7.81559,7.87555,7.54839,7.57645
+CMCSA,2003-08-25,7.52083,7.68839,7.48794,7.67608
+CMCSA,2003-08-26,7.68022,7.77159,7.54485,7.73959
+CMCSA,2003-08-27,7.70326,7.82357,7.51236,7.78813
+CMCSA,2003-08-28,7.66447,7.83174,7.66447,7.79591
+CMCSA,2003-08-29,7.80733,7.95038,7.75219,7.90716
+CMCSA,2003-09-02,7.86325,7.91897,7.74786,7.8473
+CMCSA,2003-09-03,7.88412,7.95885,7.83174,7.88786
+CMCSA,2003-09-04,7.79984,8.15861,7.78813,8.1471
+CMCSA,2003-09-05,8.15054,8.16304,7.91109,7.97873
+CMCSA,2003-09-08,8.02687,8.16648,8.02284,8.12573
+CMCSA,2003-09-09,8.0826,8.27813,8.07876,8.22162
+CMCSA,2003-09-10,8.15861,8.21739,8.04726,8.06734
+CMCSA,2003-09-11,8.09058,8.14266,7.95038,8.11017
+CMCSA,2003-09-12,8.07876,8.11441,7.92774,8.08674
+CMCSA,2003-09-15,8.05868,8.09531,7.94684,7.96348
+CMCSA,2003-09-16,7.98346,8.30127,7.97873,8.28551
+CMCSA,2003-09-17,8.25805,8.42975,8.20567,8.3503
+CMCSA,2003-09-18,8.40101,8.47849,8.30127,8.36172
+CMCSA,2003-09-19,8.32589,8.53353,8.19041,8.29004
+CMCSA,2003-09-22,8.14266,8.21001,7.96751,8.11824
+CMCSA,2003-09-23,8.17496,8.42562,8.15861,8.39678
+CMCSA,2003-09-24,8.36596,8.40101,8.10259,8.12209
+CMCSA,2003-09-25,8.23797,8.29004,8.01438,8.06734
+CMCSA,2003-09-26,8.00699,8.07128,7.91897,7.93532
+CMCSA,2003-09-29,7.96348,8.21394,7.89505,8.19859
+CMCSA,2003-09-30,8.13852,8.21001,8.03475,8.19041
+CMCSA,2003-10-01,8.20173,8.46608,8.17043,8.4457
+CMCSA,2003-10-02,8.42562,8.49256,8.31702,8.48558
+CMCSA,2003-10-03,8.55794,8.72462,8.50054,8.61544
+CMCSA,2003-10-06,8.61544,8.75377,8.53353,8.61544
+CMCSA,2003-10-07,8.42562,8.62046,8.37452,8.56601
+CMCSA,2003-10-08,8.61189,8.63277,8.30127,8.30964
+CMCSA,2003-10-09,8.4457,8.54268,8.30127,8.3503
+CMCSA,2003-10-10,8.31702,8.57409,8.29004,8.52102
+CMCSA,2003-10-13,8.57782,8.65285,8.46953,8.51649
+CMCSA,2003-10-14,8.51649,8.62952,8.48184,8.61544
+CMCSA,2003-10-15,8.64586,8.66122,8.54986,8.62046
+CMCSA,2003-10-16,8.60037,8.85704,8.58157,8.80447
+CMCSA,2003-10-17,8.78704,8.9237,8.53717,8.56601
+CMCSA,2003-10-20,8.59683,8.73182,8.46244,8.55794
+CMCSA,2003-10-21,8.56257,8.69883,8.51196,8.64586
+CMCSA,2003-10-22,8.63277,8.64586,8.41282,8.47386
+CMCSA,2003-10-23,8.47849,8.5291,8.34173,8.51649
+CMCSA,2003-10-24,8.40426,8.56257,8.32589,8.54268
+CMCSA,2003-10-27,8.61189,8.68711,8.54268,8.60766
+CMCSA,2003-10-28,8.61189,8.96397,8.61189,8.93206
+CMCSA,2003-10-29,8.93206,9.06744,8.8283,8.93206
+CMCSA,2003-10-30,8.91051,8.97903,8.55794,8.87556
+CMCSA,2003-10-31,8.91434,9.05996,8.84021,8.99793
+CMCSA,2003-11-03,9.00256,9.04431,8.83194,8.88215
+CMCSA,2003-11-04,8.80447,8.82455,8.66122,8.69883
+CMCSA,2003-11-05,8.67697,8.78134,8.6242,8.69056
+CMCSA,2003-11-06,8.75377,8.79984,8.57409,8.72847
+CMCSA,2003-11-07,8.8153,8.91434,8.78704,8.85232
+CMCSA,2003-11-10,8.84868,8.85232,8.67697,8.68711
+CMCSA,2003-11-11,8.64222,8.66486,8.44088,8.45693
+CMCSA,2003-11-12,8.43733,8.50477,8.31702,8.47386
+CMCSA,2003-11-13,8.43733,8.50852,8.35808,8.46953
+CMCSA,2003-11-14,8.43733,8.59201,8.39678,8.42975
+CMCSA,2003-11-17,8.33317,8.45693,8.32589,8.42099
+CMCSA,2003-11-18,8.43733,8.47386,8.15054,8.17496
+CMCSA,2003-11-19,8.10259,8.32982,8.0826,8.31328
+CMCSA,2003-11-20,8.23797,8.35395,8.15861,8.19859
+CMCSA,2003-11-21,8.27813,8.42099,8.17496,8.38929
+CMCSA,2003-11-24,8.48558,8.58856,8.40888,8.55331
+CMCSA,2003-11-25,8.55331,8.56946,8.42099,8.45013
+CMCSA,2003-11-26,8.45013,8.50054,8.30127,8.43733
+CMCSA,2003-11-28,8.42099,8.44088,8.33317,8.39678
+CMCSA,2003-12-01,8.34173,8.42099,8.27085,8.40426
+CMCSA,2003-12-02,8.30561,8.38929,8.26641,8.38614
+CMCSA,2003-12-03,8.50054,8.53717,8.39678,8.40101
+CMCSA,2003-12-04,8.37029,8.51196,8.35808,8.47849
+CMCSA,2003-12-05,8.39283,8.49256,8.31328,8.38929
+CMCSA,2003-12-08,8.3372,8.43733,8.32185,8.42099
+CMCSA,2003-12-09,8.45328,8.47386,8.28178,8.35808
+CMCSA,2003-12-10,8.3503,8.43733,8.23797,8.30964
+CMCSA,2003-12-11,8.31702,8.40101,8.25431,8.38929
+CMCSA,2003-12-12,8.40888,8.44088,8.30561,8.43733
+CMCSA,2003-12-15,8.4457,8.56946,8.37452,8.42975
+CMCSA,2003-12-16,8.37029,8.49256,8.35808,8.49256
+CMCSA,2003-12-17,8.42975,8.50054,8.30127,8.38171
+CMCSA,2003-12-18,8.30127,8.50054,8.22162,8.48184
+CMCSA,2003-12-19,8.54268,8.54986,8.35395,8.48184
+CMCSA,2003-12-22,8.48184,8.57409,8.43398,8.56601
+CMCSA,2003-12-23,8.57409,8.57782,8.4457,8.48902
+CMCSA,2003-12-24,8.42975,8.51196,8.39678,8.46244
+CMCSA,2003-12-26,8.46244,8.56946,8.46244,8.50852
+CMCSA,2003-12-29,8.50054,8.6242,8.45328,8.62046
+CMCSA,2003-12-30,8.58856,8.60766,8.50054,8.56946
+CMCSA,2003-12-31,8.60402,8.73625,8.59683,8.71074
+CMCSA,2004-01-02,8.74481,8.87939,8.67314,8.75741
+CMCSA,2004-01-05,8.796,8.87556,8.68711,8.83656
+CMCSA,2004-01-06,8.69883,8.89957,8.68711,8.84868
+CMCSA,2004-01-07,8.81894,9.11125,8.77395,9.0828
+CMCSA,2004-01-08,9.06744,9.2997,9.0063,9.2997
+CMCSA,2004-01-09,9.20547,9.46638,9.17751,9.3437
+CMCSA,2004-01-12,9.36202,9.42897,9.20547,9.39156
+CMCSA,2004-01-13,9.41715,9.52545,9.33494,9.43881
+CMCSA,2004-01-14,9.48607,9.55498,9.38466,9.52151
+CMCSA,2004-01-15,9.55105,9.66329,9.4329,9.49986
+CMCSA,2004-01-16,9.52939,9.69676,9.4585,9.53431
+CMCSA,2004-01-20,9.55794,9.56975,9.36497,9.46638
+CMCSA,2004-01-21,9.46638,9.68396,9.36891,9.60027
+CMCSA,2004-01-22,9.55105,9.65541,9.45555,9.53726
+CMCSA,2004-01-23,9.54121,9.66329,9.33987,9.42109
+CMCSA,2004-01-26,9.36202,9.59634,9.3437,9.57861
+CMCSA,2004-01-27,9.52545,9.60027,9.31043,9.35512
+CMCSA,2004-01-28,9.42503,9.42503,8.9875,9.0196
+CMCSA,2004-01-29,9.0828,9.20941,8.92734,9.19405
+CMCSA,2004-01-30,9.15487,9.35158,9.02629,9.05996
+CMCSA,2004-02-02,9.12287,9.22565,8.96032,9.05996
+CMCSA,2004-02-03,9.13951,9.1655,8.9555,8.97903
+CMCSA,2004-02-04,8.95264,9.0828,8.89023,8.90676
+CMCSA,2004-02-05,8.90312,8.9555,8.77395,8.85232
+CMCSA,2004-02-06,8.89564,8.90312,8.7903,8.86915
+CMCSA,2004-02-09,8.89957,8.93669,8.796,8.83656
+CMCSA,2004-02-10,8.87073,9.10377,8.81894,9.01585
+CMCSA,2004-02-11,8.33317,8.49256,8.10259,8.29704
+CMCSA,2004-02-12,8.35808,8.38929,7.96348,7.98759
+CMCSA,2004-02-13,8.03869,8.03869,7.90313,7.94309
+CMCSA,2004-02-17,8.02284,8.21394,7.94309,8.17043
+CMCSA,2004-02-18,8.18253,8.19859,8.09058,8.18253
+CMCSA,2004-02-19,8.22162,8.23797,8.03102,8.03869
+CMCSA,2004-02-20,8.09875,8.22162,7.9551,8.01811
+CMCSA,2004-02-23,8.02284,8.03102,7.80329,7.84012
+CMCSA,2004-02-24,7.89505,8.00246,7.79984,7.92311
+CMCSA,2004-02-25,7.97095,7.99873,7.92774,7.95038
+CMCSA,2004-02-26,7.91897,8.09531,7.87969,7.95885
+CMCSA,2004-02-27,7.99873,8.01054,7.89505,7.95885
+CMCSA,2004-03-01,8.03869,8.08674,7.95038,8.0508
+CMCSA,2004-03-02,8.10604,8.13026,7.94309,7.95038
+CMCSA,2004-03-03,7.9748,8.12209,7.95885,8.07876
+CMCSA,2004-03-04,8.11824,8.17496,8.09531,8.15861
+CMCSA,2004-03-05,8.07876,8.21001,8.03869,8.08674
+CMCSA,2004-03-08,8.0826,8.17043,7.92774,7.97095
+CMCSA,2004-03-09,7.98759,8.03102,7.90313,7.93896
+CMCSA,2004-03-10,7.92774,8.06734,7.91109,7.91897
+CMCSA,2004-03-11,7.91109,7.92774,7.70326,7.71999
+CMCSA,2004-03-12,7.75584,7.84012,7.70798,7.83559
+CMCSA,2004-03-15,7.82357,7.86768,7.68426,7.70011
+CMCSA,2004-03-16,7.75937,7.80733,7.68839,7.70326
+CMCSA,2004-03-17,7.77572,7.85507,7.58531,7.71202
+CMCSA,2004-03-18,7.68839,7.78399,7.66447,7.68839
+CMCSA,2004-03-19,7.68022,7.73959,7.58531,7.61613
+CMCSA,2004-03-22,7.5922,7.64409,7.50428,7.58531
+CMCSA,2004-03-23,7.62459,7.68022,7.4647,7.48125
+CMCSA,2004-03-24,7.48479,7.56493,7.37698,7.44049
+CMCSA,2004-03-25,7.46087,7.5922,7.44905,7.56493
+CMCSA,2004-03-26,7.55647,7.92774,7.49247,7.76785
+CMCSA,2004-03-29,7.77159,7.79984,7.6563,7.70326
+CMCSA,2004-03-30,7.67608,7.71202,7.64409,7.69568
+CMCSA,2004-03-31,7.74402,7.74402,7.60786,7.63986
+CMCSA,2004-04-01,7.62834,7.83559,7.56129,7.75219
+CMCSA,2004-04-02,7.86325,7.88412,7.70011,7.72787
+CMCSA,2004-04-05,7.72787,7.92311,7.70011,7.91109
+CMCSA,2004-04-06,7.82357,7.96751,7.81559,7.91897
+CMCSA,2004-04-07,7.88786,7.94309,7.74786,7.78399
+CMCSA,2004-04-08,7.87969,7.88786,7.72787,7.76785
+CMCSA,2004-04-12,7.90716,8.11017,7.85507,8.06262
+CMCSA,2004-04-13,8.11017,8.11824,7.91109,7.96751
+CMCSA,2004-04-14,7.91464,8.18253,7.90313,8.14266
+CMCSA,2004-04-15,8.15861,8.19406,7.96751,8.02284
+CMCSA,2004-04-16,8.13852,8.15861,7.95885,8.03475
+CMCSA,2004-04-19,7.99873,8.18598,7.96751,8.1471
+CMCSA,2004-04-20,8.07876,8.14266,7.94309,7.96751
+CMCSA,2004-04-21,7.93896,7.99144,7.79216,7.81934
+CMCSA,2004-04-22,7.82357,7.88412,7.71999,7.73191
+CMCSA,2004-04-23,7.69568,7.73644,7.62459,7.68426
+CMCSA,2004-04-26,7.78399,7.93896,7.75937,7.93147
+CMCSA,2004-04-27,7.9551,8.15054,7.90313,7.96348
+CMCSA,2004-04-28,8.41282,8.41282,7.93532,8.02284
+CMCSA,2004-04-29,8.07483,8.25431,8.05445,8.12209
+CMCSA,2004-04-30,8.16304,8.21394,7.98346,8.01438
+CMCSA,2004-05-03,8.01811,8.06262,7.93532,7.95038
+CMCSA,2004-05-04,7.93532,7.97873,7.81559,7.88412
+CMCSA,2004-05-05,7.89111,7.90313,7.75937,7.77572
+CMCSA,2004-05-06,7.73191,7.75219,7.53618,7.57202
+CMCSA,2004-05-07,7.52083,7.67205,7.47347,7.64409
+CMCSA,2004-05-10,7.54485,7.60008,7.41291,7.45299
+CMCSA,2004-05-11,7.4647,7.66043,7.4647,7.56828
+CMCSA,2004-05-12,7.54485,7.61613,7.401,7.51236
+CMCSA,2004-05-13,7.51236,7.53618,7.39293,7.42148
+CMCSA,2004-05-14,7.44049,7.57202,7.37698,7.53274
+CMCSA,2004-05-17,7.40839,7.44049,7.3058,7.34124
+CMCSA,2004-05-18,7.42542,7.50428,7.36172,7.47347
+CMCSA,2004-05-19,7.57645,7.63267,7.44049,7.47347
+CMCSA,2004-05-20,7.50842,7.5922,7.4647,7.56493
+CMCSA,2004-05-21,7.64872,7.68839,7.55262,7.60008
+CMCSA,2004-05-24,7.72787,7.77159,7.5922,7.64872
+CMCSA,2004-05-25,7.69243,7.89908,7.61613,7.85507
+CMCSA,2004-05-26,7.90716,7.94309,7.80329,7.88786
+CMCSA,2004-05-27,7.94309,7.95885,7.75937,7.80733
+CMCSA,2004-05-28,7.83174,7.8595,7.68022,7.69243
+CMCSA,2004-06-01,7.69243,7.74402,7.61613,7.68839
+CMCSA,2004-06-02,7.73191,7.75219,7.56129,7.64872
+CMCSA,2004-06-03,7.6563,7.66447,7.52083,7.54485
+CMCSA,2004-06-04,7.5922,7.71556,7.53618,7.65216
+CMCSA,2004-06-07,7.71202,7.81559,7.66447,7.80329
+CMCSA,2004-06-08,7.75219,7.89908,7.73959,7.89908
+CMCSA,2004-06-09,7.81934,7.90716,7.79984,7.83559
+CMCSA,2004-06-10,7.81186,7.87555,7.79984,7.86768
+CMCSA,2004-06-14,7.79984,7.83174,7.63267,7.6563
+CMCSA,2004-06-15,7.70798,7.90313,7.68839,7.82741
+CMCSA,2004-06-16,7.82357,7.89505,7.77572,7.86325
+CMCSA,2004-06-17,7.82741,7.86768,7.72787,7.81559
+CMCSA,2004-06-18,7.78813,7.97095,7.63601,7.88786
+CMCSA,2004-06-21,7.84307,7.86325,7.4647,7.62459
+CMCSA,2004-06-22,7.62459,7.63986,7.39293,7.51236
+CMCSA,2004-06-23,7.50428,7.54032,7.40839,7.49631
+CMCSA,2004-06-24,7.45299,7.54032,7.40839,7.41705
+CMCSA,2004-06-25,7.48794,7.53618,7.10298,7.44472
+CMCSA,2004-06-28,7.44472,7.5922,7.34518,7.35316
+CMCSA,2004-06-29,7.3694,7.47347,7.32549,7.401
+CMCSA,2004-06-30,7.44049,7.51236,7.39293,7.4647
+CMCSA,2004-07-01,7.48479,7.49631,7.35316,7.39293
+CMCSA,2004-07-02,7.39697,7.48125,7.35316,7.42936
+CMCSA,2004-07-06,7.40839,7.42148,7.23373,7.24131
+CMCSA,2004-07-07,7.28178,7.31368,7.2296,7.24939
+CMCSA,2004-07-08,7.30954,7.42542,7.24939,7.33711
+CMCSA,2004-07-09,7.401,7.44472,7.29773,7.32963
+CMCSA,2004-07-12,7.31368,7.40839,7.26967,7.40524
+CMCSA,2004-07-13,7.39697,7.43301,7.34124,7.38525
+CMCSA,2004-07-14,7.32549,7.47347,7.3058,7.44049
+CMCSA,2004-07-15,7.44472,7.53618,7.39293,7.49247
+CMCSA,2004-07-16,7.58531,7.61613,7.36517,7.41291
+CMCSA,2004-07-19,7.44472,7.48125,7.37354,7.44049
+CMCSA,2004-07-20,7.41291,7.54485,7.401,7.53274
+CMCSA,2004-07-21,7.50842,7.57202,7.40839,7.40839
+CMCSA,2004-07-22,7.37698,7.50842,7.37698,7.49631
+CMCSA,2004-07-23,7.42542,7.4647,7.39293,7.43694
+CMCSA,2004-07-26,7.45299,7.47692,7.33366,7.46904
+CMCSA,2004-07-27,7.54032,7.63986,7.49247,7.63601
+CMCSA,2004-07-28,7.4647,7.54485,7.18982,7.32165
+CMCSA,2004-07-29,7.43694,7.45692,7.29773,7.31781
+CMCSA,2004-07-30,7.26554,7.32963,7.14601,7.28178
+CMCSA,2004-08-02,7.54485,7.68022,7.48125,7.63986
+CMCSA,2004-08-03,7.58531,7.68426,7.57645,7.5922
+CMCSA,2004-08-04,7.55647,7.5922,7.41705,7.44905
+CMCSA,2004-08-05,7.43301,7.50428,7.30954,7.32549
+CMCSA,2004-08-06,7.25382,7.44905,7.18982,7.20243
+CMCSA,2004-08-09,7.18982,7.3058,7.14207,7.1779
+CMCSA,2004-08-10,7.19445,7.27321,7.12917,7.22654
+CMCSA,2004-08-11,7.16137,7.28935,7.14601,7.1978
+CMCSA,2004-08-12,7.12917,7.1779,7.0259,7.04214
+CMCSA,2004-08-13,7.09048,7.13793,6.9998,7.03436
+CMCSA,2004-08-16,7.0259,7.20243,6.9748,7.13793
+CMCSA,2004-08-17,7.09905,7.3694,7.08635,7.28532
+CMCSA,2004-08-18,7.28178,7.44049,7.20243,7.401
+CMCSA,2004-08-19,7.36172,7.46087,7.31368,7.35749
+CMCSA,2004-08-20,7.32963,7.44049,7.3058,7.39697
+CMCSA,2004-08-23,7.37698,7.43301,7.34518,7.39293
+CMCSA,2004-08-24,7.39293,7.43694,7.34518,7.401
+CMCSA,2004-08-25,7.40839,7.52083,7.38525,7.51679
+CMCSA,2004-08-26,7.46087,7.55647,7.44472,7.52919
+CMCSA,2004-08-27,7.54485,7.57202,7.45299,7.48479
+CMCSA,2004-08-30,7.47347,7.49631,7.401,7.41705
+CMCSA,2004-08-31,7.44049,7.48794,7.401,7.48479
+CMCSA,2004-09-01,7.47347,7.49631,7.33711,7.41291
+CMCSA,2004-09-02,7.38525,7.44049,7.32165,7.40839
+CMCSA,2004-09-03,7.41705,7.45692,7.34912,7.35316
+CMCSA,2004-09-07,7.40839,7.48479,7.37354,7.44905
+CMCSA,2004-09-08,7.41291,7.54485,7.401,7.50428
+CMCSA,2004-09-09,7.51679,7.53274,7.401,7.42936
+CMCSA,2004-09-10,7.41705,7.44049,7.35316,7.44049
+CMCSA,2004-09-13,7.44049,7.48794,7.30176,7.47347
+CMCSA,2004-09-14,7.47692,7.49631,7.42542,7.45692
+CMCSA,2004-09-15,7.43694,7.48794,7.34518,7.44905
+CMCSA,2004-09-16,7.44472,7.56828,7.43301,7.55647
+CMCSA,2004-09-17,7.60008,7.63267,7.52919,7.53618
+CMCSA,2004-09-20,7.53618,7.57645,7.46087,7.55262
+CMCSA,2004-09-21,7.52083,7.56129,7.38525,7.50842
+CMCSA,2004-09-22,7.44049,7.4647,7.401,7.42148
+CMCSA,2004-09-23,7.41705,7.49631,7.40839,7.42148
+CMCSA,2004-09-24,7.43301,7.51236,7.41705,7.47692
+CMCSA,2004-09-27,7.45299,7.4647,7.3886,7.40524
+CMCSA,2004-09-28,7.39293,7.44905,7.35316,7.35316
+CMCSA,2004-09-29,7.33711,7.48794,7.29773,7.48794
+CMCSA,2004-09-30,7.42542,7.55262,7.42148,7.50428
+CMCSA,2004-10-01,7.55262,7.75219,7.49631,7.73644
+CMCSA,2004-10-04,7.72787,7.81934,7.70011,7.74786
+CMCSA,2004-10-05,7.70326,7.84012,7.70011,7.81559
+CMCSA,2004-10-06,7.75584,7.93532,7.72787,7.91109
+CMCSA,2004-10-07,7.88412,7.96348,7.81934,7.83174
+CMCSA,2004-10-08,7.81559,7.94684,7.69568,7.74402
+CMCSA,2004-10-11,7.77572,7.79216,7.69243,7.77159
+CMCSA,2004-10-12,7.73644,7.82741,7.68839,7.77572
+CMCSA,2004-10-13,7.81934,7.85124,7.75937,7.80329
+CMCSA,2004-10-14,7.79216,7.81934,7.62459,7.63986
+CMCSA,2004-10-15,7.68426,7.70326,7.61219,7.62459
+CMCSA,2004-10-18,7.60786,7.6563,7.52919,7.64409
+CMCSA,2004-10-19,7.63267,7.6563,7.50428,7.55647
+CMCSA,2004-10-20,7.55262,7.5922,7.45692,7.53618
+CMCSA,2004-10-21,7.4647,7.50842,7.3694,7.45692
+CMCSA,2004-10-22,7.44905,7.52083,7.39293,7.39697
+CMCSA,2004-10-25,7.35316,7.50055,7.34912,7.44905
+CMCSA,2004-10-26,7.4647,7.68426,7.44905,7.68426
+CMCSA,2004-10-27,7.75937,7.86325,7.5922,7.83174
+CMCSA,2004-10-28,7.81186,7.91897,7.764,7.8473
+CMCSA,2004-10-29,7.86325,7.88786,7.78813,7.84012
+CMCSA,2004-11-01,7.87969,7.88412,7.72787,7.79591
+CMCSA,2004-11-02,7.83174,7.89908,7.77159,7.78399
+CMCSA,2004-11-03,7.85507,7.90313,7.66043,7.71999
+CMCSA,2004-11-04,7.74402,7.94309,7.72334,7.86768
+CMCSA,2004-11-05,7.87555,7.95038,7.83174,7.87969
+CMCSA,2004-11-08,7.8473,7.92774,7.81934,7.86325
+CMCSA,2004-11-09,7.88786,7.91897,7.84012,7.86325
+CMCSA,2004-11-10,7.91109,7.92774,7.78399,7.78399
+CMCSA,2004-11-11,7.84012,7.93532,7.79984,7.86768
+CMCSA,2004-11-12,7.8473,7.99873,7.82357,7.92774
+CMCSA,2004-11-15,7.91109,7.96348,7.84012,7.96348
+CMCSA,2004-11-16,7.95885,7.98346,7.85507,7.89505
+CMCSA,2004-11-17,7.89908,7.94684,7.8473,7.89505
+CMCSA,2004-11-18,7.96751,8.14266,7.92774,8.11017
+CMCSA,2004-11-19,8.09531,8.13852,8.05445,8.06262
+CMCSA,2004-11-22,8.11017,8.23797,8.07876,8.16304
+CMCSA,2004-11-23,8.18598,8.2294,8.05868,8.18253
+CMCSA,2004-11-24,8.20567,8.25431,8.10259,8.12573
+CMCSA,2004-11-26,8.17496,8.22162,8.11017,8.11824
+CMCSA,2004-11-29,8.13852,8.18598,7.97873,8.03102
+CMCSA,2004-11-30,8.00699,8.10259,7.98346,7.98346
+CMCSA,2004-12-01,8.00246,8.09531,7.99873,8.03869
+CMCSA,2004-12-02,8.00246,8.01438,7.89505,7.93896
+CMCSA,2004-12-03,7.92311,7.96751,7.84012,7.8595
+CMCSA,2004-12-06,7.85507,7.87102,7.78399,7.81186
+CMCSA,2004-12-07,7.82741,7.95038,7.81186,7.84012
+CMCSA,2004-12-08,7.82357,7.97095,7.81559,7.94309
+CMCSA,2004-12-09,7.89111,8.19859,7.84012,8.13419
+CMCSA,2004-12-10,8.06262,8.22162,8.04726,8.17043
+CMCSA,2004-12-13,8.16648,8.23797,8.11017,8.15861
+CMCSA,2004-12-14,8.09531,8.23797,8.0826,8.2294
+CMCSA,2004-12-15,8.23797,8.32589,8.21001,8.27813
+CMCSA,2004-12-16,8.26238,8.31702,8.22566,8.27085
+CMCSA,2004-12-17,8.15861,8.35808,8.14266,8.14266
+CMCSA,2004-12-20,8.15861,8.32589,8.15861,8.27085
+CMCSA,2004-12-21,8.25431,8.40426,8.25431,8.3372
+CMCSA,2004-12-22,8.38171,8.43733,8.30127,8.41282
+CMCSA,2004-12-23,8.38929,8.46244,8.37029,8.38171
+CMCSA,2004-12-27,8.56946,8.63759,8.50054,8.60402
+CMCSA,2004-12-28,8.58157,8.8089,8.58157,8.7703
+CMCSA,2004-12-29,8.72462,8.7703,8.64222,8.72462
+CMCSA,2004-12-30,8.74481,8.85704,8.67697,8.78419
+CMCSA,2004-12-31,8.796,8.85704,8.77661,8.84415
+CMCSA,2005-01-03,8.84415,8.88599,8.66969,8.73182
+CMCSA,2005-01-04,8.7703,8.78134,8.49621,8.50852
+CMCSA,2005-01-05,8.54268,8.69056,8.45328,8.58856
+CMCSA,2005-01-06,8.53353,8.71507,8.53353,8.57782
+CMCSA,2005-01-07,8.57409,8.67697,8.56601,8.65285
+CMCSA,2005-01-10,8.67697,8.87556,8.65285,8.8283
+CMCSA,2005-01-11,8.84021,8.89957,8.69056,8.8283
+CMCSA,2005-01-12,8.8283,8.87556,8.73182,8.81894
+CMCSA,2005-01-13,8.81894,8.88599,8.7703,8.81156
+CMCSA,2005-01-14,8.81894,8.93965,8.81156,8.91907
+CMCSA,2005-01-18,8.88215,8.94526,8.796,8.91434
+CMCSA,2005-01-19,8.86552,8.89564,8.7703,8.77395
+CMCSA,2005-01-20,8.81894,8.83656,8.67697,8.69883
+CMCSA,2005-01-21,8.6942,8.86552,8.69056,8.75741
+CMCSA,2005-01-24,8.75377,8.88215,8.73182,8.7703
+CMCSA,2005-01-25,8.796,8.88599,8.796,8.8089
+CMCSA,2005-01-26,8.8089,8.87073,8.67697,8.79984
+CMCSA,2005-01-27,8.80447,8.82455,8.65285,8.68328
+CMCSA,2005-01-28,8.74106,8.76194,8.50852,8.57409
+CMCSA,2005-01-31,8.65285,8.70719,8.47386,8.55331
+CMCSA,2005-02-01,8.51196,8.53353,8.39283,8.39678
+CMCSA,2005-02-02,8.40426,8.59683,8.39678,8.49256
+CMCSA,2005-02-03,8.32982,8.54268,8.30561,8.53353
+CMCSA,2005-02-04,8.54986,8.54986,8.47386,8.53717
+CMCSA,2005-02-07,8.50477,8.55331,8.41282,8.45013
+CMCSA,2005-02-08,8.40888,8.51196,8.38171,8.41282
+CMCSA,2005-02-09,8.39678,8.43733,8.31328,8.3503
+CMCSA,2005-02-10,8.40426,8.55794,8.36596,8.42099
+CMCSA,2005-02-11,8.43733,8.47849,8.3372,8.37856
+CMCSA,2005-02-14,8.37029,8.38614,8.24643,8.31702
+CMCSA,2005-02-15,8.50477,8.66969,8.46608,8.59683
+CMCSA,2005-02-16,8.64586,8.7703,8.62046,8.75377
+CMCSA,2005-02-17,8.75377,8.8153,8.66486,8.67314
+CMCSA,2005-02-18,8.70238,8.75377,8.60402,8.70719
+CMCSA,2005-02-22,8.69056,8.71507,8.58856,8.59683
+CMCSA,2005-02-23,8.63759,8.77661,8.63759,8.72462
+CMCSA,2005-02-24,8.77661,8.81156,8.70238,8.74106
+CMCSA,2005-02-25,8.72462,8.73182,8.63759,8.66969
+CMCSA,2005-02-28,8.73182,8.76587,8.60037,8.6242
+CMCSA,2005-03-01,8.62952,8.74934,8.61544,8.73625
+CMCSA,2005-03-02,8.69883,8.796,8.68328,8.73182
+CMCSA,2005-03-03,8.71891,8.74934,8.61544,8.64222
+CMCSA,2005-03-04,8.72462,8.77395,8.68051,8.71074
+CMCSA,2005-03-07,8.74106,8.91434,8.71891,8.88215
+CMCSA,2005-03-08,8.87556,9.00256,8.86915,8.93965
+CMCSA,2005-03-09,8.90676,9.03574,8.89023,8.94881
+CMCSA,2005-03-10,8.94881,9.05996,8.87556,8.93669
+CMCSA,2005-03-11,8.9237,8.97529,8.81894,8.84021
+CMCSA,2005-03-14,8.84868,9.03574,8.83656,9.03082
+CMCSA,2005-03-15,9.03574,9.09885,8.98277,9.01014
+CMCSA,2005-03-16,8.92734,9.0196,8.89023,8.93206
+CMCSA,2005-03-17,8.9237,8.99498,8.83656,8.89957
+CMCSA,2005-03-18,8.89957,9.0196,8.89957,8.9875
+CMCSA,2005-03-21,8.96397,9.11598,8.89957,9.02629
+CMCSA,2005-03-22,9.04834,9.13055,8.93669,8.96032
+CMCSA,2005-03-23,8.96397,9.0196,8.87556,8.91434
+CMCSA,2005-03-24,8.90676,8.97144,8.796,8.80447
+CMCSA,2005-03-28,8.84868,9.10653,8.84415,8.99793
+CMCSA,2005-03-29,9.00256,9.11598,8.96761,9.11598
+CMCSA,2005-03-30,9.11893,9.1655,9.03574,9.11598
+CMCSA,2005-03-31,9.1463,9.16166,8.94881,8.97529
+CMCSA,2005-04-01,9.0063,9.04431,8.86552,8.87073
+CMCSA,2005-04-04,8.88215,8.91051,8.76587,8.83194
+CMCSA,2005-04-05,8.86915,8.86915,8.78134,8.84021
+CMCSA,2005-04-06,8.89564,8.90312,8.71507,8.7703
+CMCSA,2005-04-07,8.76587,8.90676,8.71507,8.84415
+CMCSA,2005-04-08,8.88599,8.97144,8.7703,8.78704
+CMCSA,2005-04-11,8.78134,8.87556,8.76194,8.79984
+CMCSA,2005-04-12,8.74481,8.98277,8.70719,8.90676
+CMCSA,2005-04-13,8.90676,8.97903,8.87556,8.89023
+CMCSA,2005-04-14,8.90676,8.94881,8.75741,8.78134
+CMCSA,2005-04-15,8.74934,8.8089,8.60037,8.62046
+CMCSA,2005-04-18,8.57409,8.69056,8.48558,8.53717
+CMCSA,2005-04-19,8.53353,8.56257,8.42099,8.46608
+CMCSA,2005-04-20,8.41282,8.46608,8.32982,8.36596
+CMCSA,2005-04-21,8.50054,8.61544,8.46953,8.56946
+CMCSA,2005-04-22,8.52447,8.60766,8.38171,8.45328
+CMCSA,2005-04-25,8.52447,8.63277,8.42099,8.60402
+CMCSA,2005-04-26,8.55794,8.60766,8.38171,8.39678
+CMCSA,2005-04-27,8.34587,8.50852,8.30964,8.48184
+CMCSA,2005-04-28,8.53717,8.54524,8.41676,8.46953
+CMCSA,2005-04-29,8.58157,8.58157,8.39678,8.5291
+CMCSA,2005-05-02,8.54524,8.63759,8.47386,8.54268
+CMCSA,2005-05-03,8.50054,8.58856,8.48902,8.54986
+CMCSA,2005-05-04,8.55794,8.68328,8.5291,8.66486
+CMCSA,2005-05-05,8.66969,8.67697,8.51649,8.56946
+CMCSA,2005-05-06,8.62952,8.65285,8.50477,8.53717
+CMCSA,2005-05-09,8.50054,8.60402,8.50054,8.58856
+CMCSA,2005-05-10,8.51649,8.58157,8.48558,8.52447
+CMCSA,2005-05-11,8.53353,8.55794,8.40101,8.49256
+CMCSA,2005-05-12,8.48902,8.53353,8.42975,8.47386
+CMCSA,2005-05-13,8.50054,8.54268,8.43398,8.46953
+CMCSA,2005-05-16,8.46244,8.53353,8.35808,8.42562
+CMCSA,2005-05-17,8.37029,8.50054,8.36172,8.42562
+CMCSA,2005-05-18,8.48184,8.48902,8.3503,8.35395
+CMCSA,2005-05-19,8.40101,8.50477,8.38614,8.50054
+CMCSA,2005-05-20,8.52447,8.5291,8.45328,8.47386
+CMCSA,2005-05-23,8.45013,8.58157,8.42975,8.52447
+CMCSA,2005-05-24,8.52447,8.59683,8.48184,8.56946
+CMCSA,2005-05-25,8.53717,8.61544,8.52102,8.55794
+CMCSA,2005-05-26,8.58511,8.62046,8.48184,8.51196
+CMCSA,2005-05-27,8.48902,8.53717,8.42099,8.50852
+CMCSA,2005-05-31,8.50852,8.58856,8.46244,8.55794
+CMCSA,2005-06-01,8.50054,8.56946,8.37856,8.38929
+CMCSA,2005-06-02,8.46953,8.50054,8.41282,8.48184
+CMCSA,2005-06-03,8.50054,8.51196,8.42099,8.44088
+CMCSA,2005-06-06,8.43733,8.51649,8.40426,8.45693
+CMCSA,2005-06-07,8.43733,8.55331,8.39678,8.43398
+CMCSA,2005-06-08,8.45328,8.46953,8.38171,8.40426
+CMCSA,2005-06-09,8.39678,8.51649,8.39678,8.46244
+CMCSA,2005-06-10,8.45328,8.49256,8.39283,8.42975
+CMCSA,2005-06-13,8.42975,8.51649,8.40888,8.41282
+CMCSA,2005-06-14,8.40426,8.50477,8.40426,8.45328
+CMCSA,2005-06-15,8.49256,8.49256,8.38614,8.42975
+CMCSA,2005-06-16,8.42099,8.45328,8.32589,8.37452
+CMCSA,2005-06-17,8.50477,8.54268,8.35808,8.38929
+CMCSA,2005-06-20,8.43733,8.59683,8.43733,8.51649
+CMCSA,2005-06-21,8.46953,8.63759,8.46244,8.56601
+CMCSA,2005-06-22,8.61189,8.62952,8.48558,8.48902
+CMCSA,2005-06-23,8.54268,8.54268,8.32589,8.32589
+CMCSA,2005-06-24,8.32589,8.37856,8.20567,8.23797
+CMCSA,2005-06-27,8.24643,8.36596,8.23797,8.27813
+CMCSA,2005-06-28,8.34173,8.34173,8.28551,8.29004
+CMCSA,2005-06-29,8.27085,8.29704,8.16648,8.17496
+CMCSA,2005-06-30,8.16648,8.26238,8.11824,8.15054
+CMCSA,2005-07-01,8.16648,8.27813,8.04312,8.09058
+CMCSA,2005-07-05,8.09058,8.17496,8.07483,8.09531
+CMCSA,2005-07-06,8.07876,8.09531,7.98346,7.99144
+CMCSA,2005-07-07,7.96348,8.05868,7.89908,7.99518
+CMCSA,2005-07-08,7.9748,8.19041,7.96751,8.15054
+CMCSA,2005-07-11,8.05868,8.22566,8.04726,8.19041
+CMCSA,2005-07-12,8.19041,8.23797,8.15861,8.19859
+CMCSA,2005-07-13,8.15861,8.20567,8.13419,8.17043
+CMCSA,2005-07-14,8.25431,8.27085,8.11017,8.13419
+CMCSA,2005-07-15,8.17496,8.19859,8.04726,8.08674
+CMCSA,2005-07-18,8.07128,8.13026,8.04726,8.06262
+CMCSA,2005-07-19,8.07876,8.09531,7.99873,8.01438
+CMCSA,2005-07-20,7.9748,8.09531,7.89908,8.01438
+CMCSA,2005-07-21,8.01811,8.01811,7.94309,7.99144
+CMCSA,2005-07-22,7.9748,8.09875,7.9748,8.08674
+CMCSA,2005-07-25,8.07876,8.16304,8.04726,8.10604
+CMCSA,2005-07-26,8.12209,8.22162,8.10259,8.19859
+CMCSA,2005-07-27,8.19859,8.27085,8.13026,8.24643
+CMCSA,2005-07-28,8.22162,8.33317,8.21739,8.30964
+CMCSA,2005-07-29,8.29004,8.30964,8.15861,8.16648
+CMCSA,2005-08-01,8.13026,8.18253,8.12209,8.13419
+CMCSA,2005-08-02,8.27085,8.29379,8.19041,8.23797
+CMCSA,2005-08-03,8.23797,8.25431,8.19859,8.23374
+CMCSA,2005-08-04,8.18253,8.38171,8.1786,8.32589
+CMCSA,2005-08-05,8.30561,8.38929,8.30561,8.32982
+CMCSA,2005-08-08,8.36596,8.42975,8.32982,8.37856
+CMCSA,2005-08-09,8.43733,8.46244,8.39678,8.45013
+CMCSA,2005-08-10,8.46244,8.52447,8.4457,8.48558
+CMCSA,2005-08-11,8.46244,8.54268,8.45328,8.49256
+CMCSA,2005-08-12,8.45013,8.50477,8.45013,8.50054
+CMCSA,2005-08-15,8.47849,8.58511,8.46953,8.5291
+CMCSA,2005-08-16,8.52447,8.54986,8.37029,8.37452
+CMCSA,2005-08-17,8.37452,8.45328,8.36596,8.39283
+CMCSA,2005-08-18,8.38929,8.43398,8.34173,8.35808
+CMCSA,2005-08-19,8.35808,8.36596,8.28178,8.33317
+CMCSA,2005-08-22,8.37452,8.43398,8.29704,8.37029
+CMCSA,2005-08-23,8.25431,8.41282,8.23797,8.31328
+CMCSA,2005-08-24,8.32589,8.38929,8.2421,8.24643
+CMCSA,2005-08-25,8.24643,8.28551,8.19406,8.25431
+CMCSA,2005-08-26,8.20567,8.29004,8.16648,8.22162
+CMCSA,2005-08-29,8.1786,8.25431,8.1786,8.21001
+CMCSA,2005-08-30,8.17496,8.23374,8.16304,8.1786
+CMCSA,2005-08-31,8.15457,8.20173,8.09531,8.16648
+CMCSA,2005-09-01,8.12209,8.17043,8.05445,8.06734
+CMCSA,2005-09-02,8.08674,8.12573,8.04726,8.06262
+CMCSA,2005-09-06,8.07128,8.16648,8.07128,8.15457
+CMCSA,2005-09-07,8.11824,8.15457,8.07876,8.10259
+CMCSA,2005-09-08,8.15457,8.17496,8.01438,8.01811
+CMCSA,2005-09-09,8.02284,8.07876,7.97873,8.04312
+CMCSA,2005-09-12,8.01438,8.05868,7.9551,7.96751
+CMCSA,2005-09-13,7.92311,7.9748,7.90313,7.93896
+CMCSA,2005-09-14,7.91109,7.95885,7.89505,7.91897
+CMCSA,2005-09-15,7.91897,7.95885,7.89111,7.90313
+CMCSA,2005-09-16,7.93147,8.03869,7.90313,8.03869
+CMCSA,2005-09-19,7.97873,8.03475,7.87555,7.91109
+CMCSA,2005-09-20,7.90313,7.94309,7.78813,7.78813
+CMCSA,2005-09-21,7.75937,7.79984,7.70798,7.71999
+CMCSA,2005-09-22,7.70798,7.75219,7.60786,7.66043
+CMCSA,2005-09-23,7.66043,7.73191,7.63601,7.70326
+CMCSA,2005-09-26,7.71999,7.81186,7.68022,7.72334
+CMCSA,2005-09-27,7.71999,7.79591,7.70798,7.70798
+CMCSA,2005-09-28,7.75219,7.77572,7.68022,7.71202
+CMCSA,2005-09-29,7.70011,7.82741,7.68426,7.78399
+CMCSA,2005-09-30,7.76785,7.84012,7.68839,7.80733
+CMCSA,2005-10-03,7.77159,7.79591,7.68839,7.68839
+CMCSA,2005-10-04,7.70326,7.73644,7.60786,7.61613
+CMCSA,2005-10-05,7.60008,7.62036,7.48794,7.48794
+CMCSA,2005-10-06,7.48479,7.63986,7.48125,7.55647
+CMCSA,2005-10-07,7.53618,7.59624,7.50055,7.52083
+CMCSA,2005-10-10,7.49631,7.62459,7.49631,7.54485
+CMCSA,2005-10-11,7.53618,7.61219,7.49631,7.52516
+CMCSA,2005-10-12,7.48125,7.63267,7.40839,7.41705
+CMCSA,2005-10-13,7.39293,7.41705,7.22654,7.22654
+CMCSA,2005-10-14,7.22654,7.34124,7.22654,7.25382
+CMCSA,2005-10-17,7.24131,7.28178,7.1779,7.21385
+CMCSA,2005-10-18,7.21385,7.24131,7.11805,7.11805
+CMCSA,2005-10-19,7.14994,7.35749,7.12238,7.35749
+CMCSA,2005-10-20,7.35316,7.48125,7.26554,7.29773
+CMCSA,2005-10-21,7.38525,7.38525,7.18982,7.19445
+CMCSA,2005-10-24,7.21778,7.37354,7.20587,7.36172
+CMCSA,2005-10-25,7.33366,7.4647,7.32165,7.39697
+CMCSA,2005-10-26,7.37354,7.41705,7.32549,7.34124
+CMCSA,2005-10-27,7.3058,7.37698,7.17407,7.17407
+CMCSA,2005-10-28,7.26179,7.34912,7.2104,7.32549
+CMCSA,2005-10-31,7.32165,7.4647,7.31368,7.3886
+CMCSA,2005-11-01,7.40524,7.51679,7.3694,7.4647
+CMCSA,2005-11-02,7.49631,7.70326,7.49247,7.65216
+CMCSA,2005-11-03,7.32963,7.401,7.20587,7.26967
+CMCSA,2005-11-04,7.26554,7.30176,7.17407,7.2104
+CMCSA,2005-11-07,7.19445,7.2104,7.01053,7.02973
+CMCSA,2005-11-08,6.9868,7.05021,6.96239,7.00374
+CMCSA,2005-11-09,6.9748,7.11411,6.96239,7.0703
+CMCSA,2005-11-10,7.08221,7.27774,7.06587,7.26554
+CMCSA,2005-11-11,7.25382,7.3694,7.14207,7.15379
+CMCSA,2005-11-14,7.1337,7.15792,7.03436,7.06587
+CMCSA,2005-11-15,7.04214,7.09905,7.01053,7.03436
+CMCSA,2005-11-16,7.0259,7.05021,6.92212,6.93384
+CMCSA,2005-11-17,6.92626,7.01053,6.92212,7.00374
+CMCSA,2005-11-18,7.08221,7.18195,6.95441,7.15379
+CMCSA,2005-11-21,7.11411,7.28935,7.09905,7.2104
+CMCSA,2005-11-22,7.16551,7.25775,7.16137,7.20243
+CMCSA,2005-11-23,7.14601,7.26967,7.12917,7.23373
+CMCSA,2005-11-25,7.24939,7.3058,7.23373,7.27774
+CMCSA,2005-11-28,7.24939,7.2932,7.18982,7.19445
+CMCSA,2005-11-29,7.1779,7.28532,7.09905,7.10653
+CMCSA,2005-11-30,7.07847,7.09905,6.95796,7.01486
+CMCSA,2005-12-01,7.04214,7.1779,7.04214,7.15792
+CMCSA,2005-12-02,7.14994,7.21778,7.12238,7.21778
+CMCSA,2005-12-05,7.20243,7.22172,7.16137,7.18608
+CMCSA,2005-12-06,7.20243,7.26179,7.09442,7.2104
+CMCSA,2005-12-07,7.20243,7.24939,7.15379,7.20243
+CMCSA,2005-12-08,7.19445,7.23373,7.08221,7.15379
+CMCSA,2005-12-09,7.13793,7.16964,7.05769,7.12553
+CMCSA,2005-12-12,7.10653,7.14601,7.05434,7.06587
+CMCSA,2005-12-13,7.03436,7.11411,7.00808,7.07404
+CMCSA,2005-12-14,7.03436,7.12917,7.00374,7.0703
+CMCSA,2005-12-15,7.06587,7.17407,6.9998,7.14601
+CMCSA,2005-12-16,7.14601,7.1779,7.09905,7.12917
+CMCSA,2005-12-19,7.09048,7.16964,7.06587,7.07404
+CMCSA,2005-12-20,7.06587,7.10298,7.02147,7.05769
+CMCSA,2005-12-21,7.05769,7.10298,6.91159,6.9868
+CMCSA,2005-12-22,6.98297,7.04214,6.9426,7.02973
+CMCSA,2005-12-23,7.05769,7.12553,7.01822,7.05021
+CMCSA,2005-12-27,7.09048,7.11096,6.95796,6.97027
+CMCSA,2005-12-28,6.96239,6.99508,6.94703,6.95441
+CMCSA,2005-12-29,6.94703,6.99508,6.9301,6.93384
+CMCSA,2005-12-30,6.90804,6.95068,6.85458,6.88757
+CMCSA,2006-01-03,6.92212,6.99508,6.73555,6.96652
+CMCSA,2006-01-04,6.9426,7.10653,6.88294,7.01053
+CMCSA,2006-01-05,7.01053,7.07847,6.9868,7.01822
+CMCSA,2006-01-06,7.07847,7.27321,7.01822,7.24939
+CMCSA,2006-01-09,7.20587,7.3058,7.1337,7.2932
+CMCSA,2006-01-10,7.24131,7.28532,7.20243,7.28178
+CMCSA,2006-01-11,7.28935,7.33366,7.23767,7.3058
+CMCSA,2006-01-12,7.27321,7.42148,7.27321,7.39293
+CMCSA,2006-01-13,7.401,7.44049,7.32549,7.42542
+CMCSA,2006-01-17,7.35749,7.48794,7.34518,7.4647
+CMCSA,2006-01-18,7.4647,7.51679,7.40524,7.48794
+CMCSA,2006-01-19,7.48794,7.54032,7.41291,7.48794
+CMCSA,2006-01-20,7.42936,7.47347,7.34518,7.37698
+CMCSA,2006-01-23,7.35749,7.41291,7.2932,7.3058
+CMCSA,2006-01-24,7.29773,7.32963,7.20243,7.30954
+CMCSA,2006-01-25,7.28935,7.31368,7.20243,7.24939
+CMCSA,2006-01-26,7.3058,7.44905,7.26179,7.42542
+CMCSA,2006-01-27,7.41291,7.56129,7.36517,7.50428
+CMCSA,2006-01-30,7.53274,7.53274,7.37698,7.3886
+CMCSA,2006-01-31,7.3886,7.44905,7.36517,7.39293
+CMCSA,2006-02-01,7.32963,7.48125,7.30954,7.43694
+CMCSA,2006-02-02,7.29773,7.33366,7.14994,7.1779
+CMCSA,2006-02-03,7.11411,7.24939,7.11096,7.19445
+CMCSA,2006-02-06,7.21778,7.44472,7.13793,7.15792
+CMCSA,2006-02-07,7.1337,7.18608,7.09905,7.12917
+CMCSA,2006-02-08,7.13793,7.19445,7.09905,7.1779
+CMCSA,2006-02-09,7.18982,7.21385,7.05769,7.0703
+CMCSA,2006-02-10,6.99508,7.09442,6.94703,7.05434
+CMCSA,2006-02-13,7.03436,7.04214,6.93846,6.96239
+CMCSA,2006-02-14,6.99508,7.08635,6.96239,7.05434
+CMCSA,2006-02-15,7.04214,7.09905,7.01053,7.05021
+CMCSA,2006-02-16,7.05021,7.06587,7.00808,7.04214
+CMCSA,2006-02-17,7.04214,7.06153,6.9868,6.99114
+CMCSA,2006-02-21,6.98297,7.01053,6.90804,6.9748
+CMCSA,2006-02-22,7.00374,7.14601,6.9868,7.04618
+CMCSA,2006-02-23,7.01486,7.11805,6.97844,7.05434
+CMCSA,2006-02-24,7.0259,7.05769,6.9748,7.038
+CMCSA,2006-02-27,7.07404,7.17407,7.05769,7.12917
+CMCSA,2006-02-28,7.08221,7.17407,7.06587,7.12917
+CMCSA,2006-03-01,7.11411,7.31368,7.08221,7.27321
+CMCSA,2006-03-02,7.2296,7.28178,7.1779,7.27321
+CMCSA,2006-03-03,7.1978,7.31368,7.16551,7.21778
+CMCSA,2006-03-06,7.20243,7.25775,7.14994,7.18982
+CMCSA,2006-03-07,7.18195,7.18982,7.038,7.11096
+CMCSA,2006-03-08,7.08635,7.16964,7.04214,7.09905
+CMCSA,2006-03-09,7.08221,7.09442,6.97844,6.9998
+CMCSA,2006-03-10,7.02147,7.04214,6.9301,6.9748
+CMCSA,2006-03-13,6.9868,7.02147,6.90804,6.93384
+CMCSA,2006-03-14,6.91474,7.11096,6.91474,7.08635
+CMCSA,2006-03-15,7.06153,7.19445,7.01486,7.19445
+CMCSA,2006-03-16,7.20243,7.24131,7.1779,7.21778
+CMCSA,2006-03-17,7.23373,7.27321,7.12917,7.14601
+CMCSA,2006-03-20,7.13793,7.20243,7.11411,7.14601
+CMCSA,2006-03-21,7.15792,7.22172,7.08635,7.09905
+CMCSA,2006-03-22,7.07404,7.09905,7.01486,7.06587
+CMCSA,2006-03-23,7.03436,7.05021,6.97844,7.038
+CMCSA,2006-03-24,7.04214,7.09048,7.01053,7.05769
+CMCSA,2006-03-27,7.05021,7.11411,7.01486,7.09905
+CMCSA,2006-03-28,7.09905,7.13793,6.9301,6.9426
+CMCSA,2006-03-29,6.96239,7.10298,6.92626,7.04214
+CMCSA,2006-03-30,7.02973,7.08635,6.9998,7.05021
+CMCSA,2006-03-31,7.06587,7.21778,6.94703,6.95068
+CMCSA,2006-04-03,6.98297,7.09442,6.95441,7.01053
+CMCSA,2006-04-04,6.9868,7.06587,6.96239,7.038
+CMCSA,2006-04-05,7.00808,7.19445,6.97844,7.18608
+CMCSA,2006-04-06,7.15379,7.30176,7.1337,7.28178
+CMCSA,2006-04-07,7.28935,7.41291,7.24131,7.31368
+CMCSA,2006-04-10,7.3058,7.36517,7.26179,7.35316
+CMCSA,2006-04-11,7.36172,7.41705,7.29773,7.32963
+CMCSA,2006-04-12,7.31368,7.32963,7.18982,7.25382
+CMCSA,2006-04-13,7.23767,7.44049,7.23373,7.42148
+CMCSA,2006-04-17,7.39293,7.49631,7.34518,7.46087
+CMCSA,2006-04-18,7.49631,7.71999,7.48125,7.66043
+CMCSA,2006-04-19,7.71202,7.77159,7.58531,7.63601
+CMCSA,2006-04-20,7.62459,7.70798,7.58531,7.5922
+CMCSA,2006-04-21,7.66043,7.66043,7.56828,7.63267
+CMCSA,2006-04-24,7.60008,7.62459,7.52919,7.55262
+CMCSA,2006-04-25,7.58531,7.70798,7.56828,7.66043
+CMCSA,2006-04-26,7.70326,7.75937,7.59624,7.75937
+CMCSA,2006-04-27,7.93147,8.23797,7.92774,8.09058
+CMCSA,2006-04-28,8.1786,8.25431,8.10259,8.22162
+CMCSA,2006-05-01,8.22162,8.29379,7.97095,8.00699
+CMCSA,2006-05-02,8.00699,8.16648,7.9551,8.01438
+CMCSA,2006-05-03,7.99144,8.07128,7.89908,7.96348
+CMCSA,2006-05-04,7.99144,8.11441,7.9748,8.07876
+CMCSA,2006-05-05,8.12573,8.19041,8.06262,8.1786
+CMCSA,2006-05-08,8.13852,8.31328,8.13852,8.25431
+CMCSA,2006-05-09,8.25431,8.4457,8.22162,8.38929
+CMCSA,2006-05-10,8.34587,8.58511,8.33317,8.57409
+CMCSA,2006-05-11,8.50054,8.54268,8.45328,8.48184
+CMCSA,2006-05-12,8.45328,8.57409,8.37029,8.52102
+CMCSA,2006-05-15,8.53353,8.58856,8.4457,8.55794
+CMCSA,2006-05-16,8.48558,8.58157,8.46608,8.56257
+CMCSA,2006-05-17,8.48558,8.55794,8.42099,8.44088
+CMCSA,2006-05-18,8.44088,8.48902,8.36596,8.36596
+CMCSA,2006-05-19,8.33317,8.42099,8.28551,8.38614
+CMCSA,2006-05-22,8.42099,8.47386,8.21394,8.32589
+CMCSA,2006-05-23,8.32589,8.4457,8.24643,8.26641
+CMCSA,2006-05-24,8.2421,8.30964,8.15861,8.27085
+CMCSA,2006-05-25,8.36172,8.47849,8.28551,8.46608
+CMCSA,2006-05-26,8.5291,8.60766,8.48184,8.57782
+CMCSA,2006-05-30,8.61544,8.61544,8.4457,8.48902
+CMCSA,2006-05-31,8.48558,8.55794,8.45328,8.53717
+CMCSA,2006-06-01,8.57409,8.86157,8.52447,8.85704
+CMCSA,2006-06-02,8.84868,8.91434,8.68051,8.90676
+CMCSA,2006-06-05,8.85232,8.90676,8.65285,8.66486
+CMCSA,2006-06-06,8.66969,8.8283,8.64586,8.81156
+CMCSA,2006-06-07,8.84021,8.86552,8.75377,8.8089
+CMCSA,2006-06-08,8.66122,8.85232,8.63277,8.73625
+CMCSA,2006-06-09,8.73625,8.74934,8.66122,8.68328
+CMCSA,2006-06-12,8.71507,8.71891,8.62952,8.62952
+CMCSA,2006-06-13,8.63759,8.71074,8.56601,8.60766
+CMCSA,2006-06-14,8.58511,8.64586,8.50852,8.58157
+CMCSA,2006-06-15,8.60037,8.67314,8.52447,8.65285
+CMCSA,2006-06-16,8.60402,8.76587,8.52447,8.71074
+CMCSA,2006-06-19,8.70719,8.796,8.56601,8.58856
+CMCSA,2006-06-20,8.55331,8.63277,8.54986,8.57409
+CMCSA,2006-06-21,8.57409,8.66969,8.56601,8.60766
+CMCSA,2006-06-22,8.63277,8.67697,8.42975,8.48184
+CMCSA,2006-06-23,8.4457,8.49256,8.36596,8.38614
+CMCSA,2006-06-26,8.38614,8.44088,8.33317,8.38929
+CMCSA,2006-06-27,8.37452,8.41676,8.21739,8.22162
+CMCSA,2006-06-28,8.21394,8.45013,8.1786,8.4457
+CMCSA,2006-06-29,8.49256,8.72847,8.37856,8.66969
+CMCSA,2006-06-30,8.73625,8.77661,8.68328,8.69883
+CMCSA,2006-07-03,8.74106,8.7903,8.68328,8.69883
+CMCSA,2006-07-05,8.63759,8.65285,8.51649,8.58856
+CMCSA,2006-07-06,8.60402,8.68328,8.52102,8.57782
+CMCSA,2006-07-07,8.53717,8.65738,8.52447,8.54524
+CMCSA,2006-07-10,8.54524,8.61189,8.42975,8.46608
+CMCSA,2006-07-11,8.4457,8.6242,8.4457,8.60766
+CMCSA,2006-07-12,8.61544,8.66969,8.47849,8.51649
+CMCSA,2006-07-13,8.52102,8.63759,8.35395,8.37029
+CMCSA,2006-07-14,8.34173,8.40426,8.23797,8.24998
+CMCSA,2006-07-17,8.23797,8.50054,8.23797,8.46244
+CMCSA,2006-07-18,8.42099,8.51649,8.40101,8.49256
+CMCSA,2006-07-19,8.51649,8.6942,8.49256,8.66969
+CMCSA,2006-07-20,8.60766,8.71891,8.5291,8.63277
+CMCSA,2006-07-21,8.61189,8.70719,8.54524,8.55794
+CMCSA,2006-07-24,8.56946,8.70238,8.55794,8.69883
+CMCSA,2006-07-25,8.68051,8.74106,8.57782,8.66122
+CMCSA,2006-07-26,8.62046,8.72462,8.57409,8.64222
+CMCSA,2006-07-27,8.91434,9.12287,8.89023,9.0385
+CMCSA,2006-07-28,9.09885,9.1655,9.04431,9.15487
+CMCSA,2006-07-31,9.09501,9.22084,9.0828,9.13468
+CMCSA,2006-08-01,9.04834,9.09501,9.0063,9.0828
+CMCSA,2006-08-02,9.13055,9.28404,9.09885,9.25874
+CMCSA,2006-08-03,9.25579,9.32805,9.21611,9.25874
+CMCSA,2006-08-04,9.36891,9.37875,9.17751,9.25874
+CMCSA,2006-08-07,9.24604,9.27626,9.07414,9.20174
+CMCSA,2006-08-08,9.24604,9.2997,9.01585,9.09885
+CMCSA,2006-08-09,9.14344,9.28985,9.12671,9.13055
+CMCSA,2006-08-10,9.14925,9.23255,8.98277,8.99498
+CMCSA,2006-08-11,8.9875,9.1463,8.97144,9.13055
+CMCSA,2006-08-14,9.19405,9.2675,9.12671,9.13468
+CMCSA,2006-08-15,9.23255,9.23255,9.13055,9.21611
+CMCSA,2006-08-16,9.23255,9.24604,9.05317,9.0703
+CMCSA,2006-08-17,9.05602,9.20941,9.01585,9.17751
+CMCSA,2006-08-18,9.17751,9.20174,9.09885,9.18244
+CMCSA,2006-08-21,9.12287,9.25579,9.12287,9.23255
+CMCSA,2006-08-22,9.20941,9.30658,9.20941,9.30658
+CMCSA,2006-08-23,9.31535,9.36891,9.19405,9.26267
+CMCSA,2006-08-24,9.2997,9.39943,9.26267,9.29281
+CMCSA,2006-08-25,9.25579,9.47327,9.25579,9.41715
+CMCSA,2006-08-28,9.39156,9.48213,9.37875,9.42503
+CMCSA,2006-08-29,9.44964,9.4585,9.2422,9.35907
+CMCSA,2006-08-30,9.33101,9.39156,9.2675,9.27233
+CMCSA,2006-08-31,9.2997,9.35158,9.25096,9.31043
+CMCSA,2006-09-01,9.38466,9.41715,9.21611,9.36891
+CMCSA,2006-09-05,9.33494,9.42897,9.28404,9.31043
+CMCSA,2006-09-06,9.28985,9.29576,9.16166,9.21611
+CMCSA,2006-09-07,9.18617,9.40829,9.18617,9.29281
+CMCSA,2006-09-08,9.29281,9.30658,9.22565,9.27626
+CMCSA,2006-09-11,9.2296,9.27233,9.10653,9.22565
+CMCSA,2006-09-12,9.17751,9.31535,9.13951,9.30265
+CMCSA,2006-09-13,9.2422,9.29281,9.17751,9.20941
+CMCSA,2006-09-14,9.17033,9.22565,9.05317,9.13055
+CMCSA,2006-09-15,9.17033,9.21611,9.07414,9.15487
+CMCSA,2006-09-18,9.11893,9.1463,9.04834,9.0828
+CMCSA,2006-09-19,9.13055,9.17751,9.06744,9.17033
+CMCSA,2006-09-20,9.17466,9.35158,9.17466,9.31535
+CMCSA,2006-09-21,9.2997,9.41715,9.29281,9.35512
+CMCSA,2006-09-22,9.37875,9.40336,9.2422,9.33101
+CMCSA,2006-09-25,9.40336,9.77454,9.36891,9.7194
+CMCSA,2006-09-26,9.63276,9.681,9.5924,9.63572
+CMCSA,2006-09-27,9.61799,9.74107,9.56975,9.70365
+CMCSA,2006-09-28,9.68888,9.75485,9.63276,9.7194
+CMCSA,2006-09-29,9.69676,9.86807,9.68396,9.80309
+CMCSA,2006-10-02,9.84444,9.89564,9.63966,9.63966
+CMCSA,2006-10-03,9.69676,9.8917,9.65837,9.84051
+CMCSA,2006-10-04,9.79325,9.94486,9.75879,9.9291
+CMCSA,2006-10-05,9.88777,9.89564,9.71054,9.75485
+CMCSA,2006-10-06,9.75485,9.9114,9.63276,9.86216
+CMCSA,2006-10-09,9.84444,10.0157,9.82376,10.0079
+CMCSA,2006-10-10,10.0227,10.0305,9.85823,10.0019
+CMCSA,2006-10-11,10.0119,10.1093,9.94882,10.0157
+CMCSA,2006-10-12,10.067,10.2855,9.98421,10.1999
+CMCSA,2006-10-13,10.1556,10.2658,10.127,10.2382
+CMCSA,2006-10-16,10.1959,10.2382,10.1043,10.1516
+CMCSA,2006-10-17,10.0945,10.1841,10.0542,10.1398
+CMCSA,2006-10-18,10.1841,10.2304,10.1005,10.1516
+CMCSA,2006-10-19,10.0896,10.1812,10.0157,10.0945
+CMCSA,2006-10-20,10.1319,10.1447,9.98421,10.0896
+CMCSA,2006-10-23,10.1181,10.3574,10.0709,10.2205
+CMCSA,2006-10-24,10.2235,10.3948,10.1447,10.3662
+CMCSA,2006-10-25,10.3308,10.3948,10.254,10.2973
+CMCSA,2006-10-26,10.7128,10.763,10.4568,10.633
+CMCSA,2006-10-27,10.6075,10.6478,10.508,10.637
+CMCSA,2006-10-30,10.6114,10.7158,10.5474,10.7059
+CMCSA,2006-10-31,10.7502,10.83,10.6587,10.8083
+CMCSA,2006-11-01,10.8506,10.8939,10.5691,10.5897
+CMCSA,2006-11-02,10.5474,10.6695,10.5119,10.6616
+CMCSA,2006-11-03,10.6547,10.7099,10.4628,10.637
+CMCSA,2006-11-06,10.6783,10.8654,10.6616,10.8526
+CMCSA,2006-11-07,10.7719,10.9462,10.7581,10.7985
+CMCSA,2006-11-08,10.7896,10.8979,10.7216,10.8526
+CMCSA,2006-11-09,10.8506,10.8693,10.7807,10.8083
+CMCSA,2006-11-10,10.8418,10.8939,10.6823,10.7099
+CMCSA,2006-11-13,10.6971,10.8605,10.6616,10.7463
+CMCSA,2006-11-14,10.6853,10.7985,10.5562,10.7759
+CMCSA,2006-11-15,10.763,10.8162,10.6901,10.7
+CMCSA,2006-11-16,10.7463,10.8378,10.7128,10.7216
+CMCSA,2006-11-17,10.6853,10.763,10.6783,10.7059
+CMCSA,2006-11-20,10.6616,10.8565,10.6547,10.8378
+CMCSA,2006-11-21,10.83,10.8881,10.7847,10.8113
+CMCSA,2006-11-22,10.763,10.8162,10.447,10.5316
+CMCSA,2006-11-24,10.447,10.637,10.3997,10.5602
+CMCSA,2006-11-27,10.5169,10.5474,10.4184,10.4825
+CMCSA,2006-11-28,10.4145,10.6616,10.4076,10.6075
+CMCSA,2006-11-29,10.5799,10.7374,10.5011,10.7
+CMCSA,2006-11-30,10.6547,10.8378,10.5799,10.7463
+CMCSA,2006-12-01,10.7719,10.834,10.6941,10.7896
+CMCSA,2006-12-04,10.7985,10.8851,10.7985,10.8506
+CMCSA,2006-12-05,10.9048,11.2326,10.8939,11.1154
+CMCSA,2006-12-06,11.0849,11.1874,11.0849,11.1302
+CMCSA,2006-12-07,11.1785,11.2543,11.0849,11.0928
+CMCSA,2006-12-08,11.0603,11.2405,11.0525,11.1874
+CMCSA,2006-12-11,11.1509,11.4374,11.1509,11.3439
+CMCSA,2006-12-12,11.3754,11.4857,11.3754,11.4473
+CMCSA,2006-12-13,11.5339,11.5339,11.3321,11.3852
+CMCSA,2006-12-14,11.3941,11.4335,11.3695,11.3941
+CMCSA,2006-12-15,11.3725,11.4906,11.3695,11.4098
+CMCSA,2006-12-18,11.4098,11.4827,11.3695,11.4581
+CMCSA,2006-12-19,11.402,11.4541,11.3754,11.3754
+CMCSA,2006-12-20,11.3725,11.4433,11.3272,11.3321
+CMCSA,2006-12-21,11.3695,11.4227,11.2435,11.3547
+CMCSA,2006-12-22,11.3124,11.3517,11.2228,11.274
+CMCSA,2006-12-26,11.2503,11.4098,11.2198,11.3941
+CMCSA,2006-12-27,11.4503,11.4621,11.3479,11.3754
+CMCSA,2006-12-28,11.3479,11.4178,11.3164,11.3479
+CMCSA,2006-12-29,11.3124,11.4227,11.2268,11.2474
+CMCSA,2007-01-03,11.2503,11.397,11.1154,11.336
+CMCSA,2007-01-04,11.3479,11.4581,11.3212,11.4374
+CMCSA,2007-01-05,11.4266,11.4433,11.2435,11.3074
+CMCSA,2007-01-08,11.2583,11.3695,11.1716,11.2829
+CMCSA,2007-01-09,11.3164,11.3813,11.1735,11.3547
+CMCSA,2007-01-10,11.2503,11.4098,11.2268,11.402
+CMCSA,2007-01-11,11.4227,11.4433,11.3479,11.4098
+CMCSA,2007-01-12,11.4699,11.721,11.4503,11.7131
+CMCSA,2007-01-16,11.7475,11.9307,11.6964,11.8175
+CMCSA,2007-01-17,11.8096,11.972,11.7643,11.8923
+CMCSA,2007-01-18,11.9652,12.0271,11.8706,11.9838
+CMCSA,2007-01-19,11.9425,11.9838,11.8096,11.8519
+CMCSA,2007-01-22,11.8411,11.9927,11.8135,11.9002
+CMCSA,2007-01-23,11.8628,11.9385,11.7702,11.8333
+CMCSA,2007-01-24,11.8411,11.977,11.8411,11.9573
+CMCSA,2007-01-25,11.9179,11.9347,11.5231,11.5546
+CMCSA,2007-01-26,11.5654,11.6806,11.4503,11.5084
+CMCSA,2007-01-29,11.4621,11.7555,11.4581,11.6471
+CMCSA,2007-01-30,11.6806,11.7032,11.5408,11.6098
+CMCSA,2007-01-31,11.5162,11.8588,11.5162,11.784
+CMCSA,2007-02-01,11.6511,11.7427,11.1785,11.402
+CMCSA,2007-02-02,11.4098,11.4906,11.3902,11.4433
+CMCSA,2007-02-05,11.4178,11.4296,11.2829,11.3272
+CMCSA,2007-02-06,11.3695,11.3754,11.1735,11.2789
+CMCSA,2007-02-07,11.2868,11.4266,11.207,11.3074
+CMCSA,2007-02-08,11.3164,11.3212,10.9501,11.0052
+CMCSA,2007-02-09,11.0268,11.0849,10.7424,10.8467
+CMCSA,2007-02-12,10.826,10.8979,10.5396,10.6232
+CMCSA,2007-02-13,10.6114,10.9462,10.6025,10.8939
+CMCSA,2007-02-14,10.9048,11.0643,10.8979,10.9875
+CMCSA,2007-02-15,10.9678,11.0003,10.8605,10.9825
+CMCSA,2007-02-16,10.9264,11.0761,10.8791,11.0603
+CMCSA,2007-02-20,11.014,11.0446,10.9048,11.014
+CMCSA,2007-02-21,10.9432,11.1154,10.9294,11.0761
+CMCSA,2007-02-22,11.1027,11.1264,10.8113,10.9392
+CMCSA,2007-02-23,10.8605,10.9176,10.6853,10.8162
+CMCSA,2007-02-26,10.8182,10.8831,10.4538,10.5474
+CMCSA,2007-02-27,10.4538,10.4785,9.93306,10.0827
+CMCSA,2007-02-28,10.0463,10.3053,9.98133,10.251
+CMCSA,2007-03-01,10.0049,10.3387,9.85527,10.1812
+CMCSA,2007-03-02,10.0857,10.251,10.0266,10.1398
+CMCSA,2007-03-05,10.1005,10.2067,10.0157,10.0827
+CMCSA,2007-03-06,10.1594,10.451,10.0463,10.3141
+CMCSA,2007-03-07,10.2678,10.3997,10.1881,10.2727
+CMCSA,2007-03-08,10.3662,10.4273,10.2895,10.3761
+CMCSA,2007-03-09,10.5169,10.5277,10.3633,10.4115
+CMCSA,2007-03-12,10.3053,10.4696,10.2855,10.4312
+CMCSA,2007-03-13,10.3141,10.382,10.1654,10.1694
+CMCSA,2007-03-14,10.1959,10.3091,10.067,10.2934
+CMCSA,2007-03-15,10.2678,10.3348,10.192,10.251
+CMCSA,2007-03-16,10.2658,10.2658,10.1143,10.1398
+CMCSA,2007-03-19,10.1812,10.3269,10.1654,10.3219
+CMCSA,2007-03-20,10.3219,10.5119,10.2343,10.4745
+CMCSA,2007-03-21,10.4745,10.7,10.3662,10.7
+CMCSA,2007-03-22,10.7216,10.7581,10.6025,10.6547
+CMCSA,2007-03-23,10.6616,10.7581,10.5524,10.5642
+CMCSA,2007-03-26,10.5208,10.5602,10.3909,10.4825
+CMCSA,2007-03-27,10.443,10.4981,10.3416,10.3948
+CMCSA,2007-03-28,10.3308,10.3702,10.2343,10.2658
+CMCSA,2007-03-29,10.3761,10.3948,10.1733,10.3053
+CMCSA,2007-03-30,10.3387,10.3633,10.2343,10.3416
+CMCSA,2007-04-02,10.3416,10.3662,10.2038,10.258
+CMCSA,2007-04-03,10.3416,10.5169,10.2609,10.4568
+CMCSA,2007-04-04,10.4981,10.5208,10.3909,10.5051
+CMCSA,2007-04-05,10.4568,10.6272,10.4401,10.6075
+CMCSA,2007-04-09,10.5849,10.6695,10.4981,10.5434
+CMCSA,2007-04-10,10.4785,10.6783,10.4785,10.6478
+CMCSA,2007-04-11,10.7581,11.0958,10.7296,10.9264
+CMCSA,2007-04-12,10.9344,11.1264,10.8378,11.1066
+CMCSA,2007-04-13,11.1194,11.2966,11.1194,11.2326
+CMCSA,2007-04-16,11.2405,11.2966,11.0643,11.1154
+CMCSA,2007-04-17,11.0721,11.2228,11.0721,11.1588
+CMCSA,2007-04-18,11.1116,11.1509,10.9825,11.0928
+CMCSA,2007-04-19,10.9727,11.0328,10.9176,10.9825
+CMCSA,2007-04-20,11.1588,11.2031,10.955,11.1234
+CMCSA,2007-04-23,11.1154,11.213,10.9501,11.023
+CMCSA,2007-04-24,11.0003,11.0849,10.8654,10.9727
+CMCSA,2007-04-25,10.9589,11.2405,10.9392,11.1962
+CMCSA,2007-04-26,11.3242,11.34,10.7985,10.8024
+CMCSA,2007-04-27,10.8221,10.8605,10.6075,10.7296
+CMCSA,2007-04-30,10.7807,10.826,10.6232,10.6272
+CMCSA,2007-05-01,10.7334,10.8418,10.4628,10.6439
+CMCSA,2007-05-02,10.7581,10.9875,10.7581,10.8182
+CMCSA,2007-05-03,10.8182,10.9501,10.8024,10.8565
+CMCSA,2007-05-04,10.8831,10.9392,10.6547,10.7158
+CMCSA,2007-05-07,10.763,10.8113,10.6439,10.6547
+CMCSA,2007-05-08,10.6439,10.6616,10.4981,10.5396
+CMCSA,2007-05-09,10.447,10.5119,10.4115,10.4745
+CMCSA,2007-05-10,10.4115,10.4647,10.3633,10.3633
+CMCSA,2007-05-11,10.3791,10.5769,10.3505,10.5248
+CMCSA,2007-05-14,10.5474,10.7,10.5119,10.5947
+CMCSA,2007-05-15,10.6587,10.8221,10.5849,10.5986
+CMCSA,2007-05-16,10.6734,10.8467,10.6518,10.8418
+CMCSA,2007-05-17,10.763,10.8083,10.7158,10.7187
+CMCSA,2007-05-18,10.7542,11.019,10.6823,10.9727
+CMCSA,2007-05-21,11.0761,11.1509,10.9432,10.9757
+CMCSA,2007-05-22,10.9462,10.9757,10.8565,10.9028
+CMCSA,2007-05-23,10.9087,11.0643,10.8378,10.8939
+CMCSA,2007-05-24,10.9462,10.9589,10.6853,10.7059
+CMCSA,2007-05-25,10.7187,10.9028,10.7099,10.8565
+CMCSA,2007-05-29,10.8083,10.8565,10.6783,10.7945
+CMCSA,2007-05-30,10.7334,10.9589,10.6941,10.9462
+CMCSA,2007-05-31,10.9176,11.0643,10.8526,10.9226
+CMCSA,2007-06-01,10.9501,10.9589,10.8506,10.9009
+CMCSA,2007-06-04,10.8378,10.8791,10.7296,10.7759
+CMCSA,2007-06-05,10.7158,10.826,10.5897,10.8083
+CMCSA,2007-06-06,10.7759,10.7945,10.6655,10.6783
+CMCSA,2007-06-07,10.5474,10.6783,10.2934,10.4362
+CMCSA,2007-06-08,10.3219,10.5396,10.3219,10.4953
+CMCSA,2007-06-11,10.4953,10.5562,10.4145,10.508
+CMCSA,2007-06-12,10.4312,10.6134,10.4184,10.4224
+CMCSA,2007-06-13,10.443,10.7099,10.3909,10.7099
+CMCSA,2007-06-14,10.7128,10.9787,10.641,10.9678
+CMCSA,2007-06-15,11.1116,11.2917,11.0791,11.1549
+CMCSA,2007-06-18,11.1264,11.213,11.1154,11.1509
+CMCSA,2007-06-19,11.0721,11.2198,11.0574,11.1992
+CMCSA,2007-06-20,11.2631,11.4956,11.1992,11.2326
+CMCSA,2007-06-21,11.2031,11.3547,11.0643,11.3164
+CMCSA,2007-06-22,11.2671,11.3164,11.0643,11.0643
+CMCSA,2007-06-25,11.0673,11.2031,10.9757,11.0416
+CMCSA,2007-06-26,11.1154,11.2671,10.9964,11.0889
+CMCSA,2007-06-27,10.9787,11.1421,10.9629,11.1264
+CMCSA,2007-06-28,11.1264,11.2671,11.0485,11.1834
+CMCSA,2007-06-29,11.2268,11.3479,11.1154,11.207
+CMCSA,2007-07-02,11.274,11.3587,11.2543,11.336
+CMCSA,2007-07-03,11.3321,11.407,11.2503,11.3941
+CMCSA,2007-07-05,11.34,11.3695,11.2631,11.3479
+CMCSA,2007-07-06,11.3587,11.4335,11.3479,11.3902
+CMCSA,2007-07-09,11.3439,11.3655,11.2198,11.274
+CMCSA,2007-07-10,11.1549,11.1913,10.9964,11.0003
+CMCSA,2007-07-11,10.9589,11.0603,10.9462,11.0603
+CMCSA,2007-07-12,11.1194,11.1234,10.9757,11.0485
+CMCSA,2007-07-13,11.0092,11.1992,11.0003,11.146
+CMCSA,2007-07-16,11.0889,11.2031,11.0052,11.019
+CMCSA,2007-07-17,11.0525,11.2474,11.0298,11.2326
+CMCSA,2007-07-18,11.2198,11.594,11.1716,11.5654
+CMCSA,2007-07-19,11.5654,11.721,11.402,11.5447
+CMCSA,2007-07-20,11.5733,11.5733,11.3617,11.3941
+CMCSA,2007-07-23,11.4827,11.6008,11.4335,11.4984
+CMCSA,2007-07-24,11.3695,11.5585,11.2366,11.2789
+CMCSA,2007-07-25,11.3587,11.4699,11.2228,11.3725
+CMCSA,2007-07-26,10.9678,11.0052,10.5208,10.8467
+CMCSA,2007-07-27,10.9028,10.9589,10.6232,10.6272
+CMCSA,2007-07-30,10.5051,10.8565,10.4145,10.8467
+CMCSA,2007-07-31,10.8565,10.955,10.4628,10.4696
+CMCSA,2007-08-01,10.3574,10.4312,10.1733,10.3997
+CMCSA,2007-08-02,10.4273,10.4785,10.1447,10.2855
+CMCSA,2007-08-03,10.3466,10.382,10.1841,10.192
+CMCSA,2007-08-06,10.2855,10.3416,10.0227,10.3308
+CMCSA,2007-08-07,10.1447,10.4981,10.1043,10.3141
+CMCSA,2007-08-08,10.3909,10.443,10.0049,10.251
+CMCSA,2007-08-09,10.0945,10.2067,9.82376,9.98421
+CMCSA,2007-08-10,9.92513,10.2205,9.63966,10.1398
+CMCSA,2007-08-13,10.1654,10.318,10.1043,10.2658
+CMCSA,2007-08-14,10.3091,10.3141,9.99313,10.1654
+CMCSA,2007-08-15,10.0945,10.3091,9.98916,10.0019
+CMCSA,2007-08-16,9.99313,10.1594,9.66329,9.95764
+CMCSA,2007-08-17,10.0788,10.2934,9.87398,10.062
+CMCSA,2007-08-20,10.0266,10.1221,9.78636,9.8149
+CMCSA,2007-08-21,9.71054,9.95764,9.70365,9.77454
+CMCSA,2007-08-22,9.86512,9.96458,9.77454,9.96458
+CMCSA,2007-08-23,10.067,10.1556,10.0019,10.1516
+CMCSA,2007-08-24,10.1043,10.2205,10.0414,10.1556
+CMCSA,2007-08-27,10.3633,10.3909,10.2343,10.2973
+CMCSA,2007-08-28,10.2117,10.2973,9.92513,9.93306
+CMCSA,2007-08-29,10.0119,10.2895,9.92127,10.254
+CMCSA,2007-08-30,10.1733,10.3387,10.0985,10.1812
+CMCSA,2007-08-31,10.3416,10.4696,10.258,10.3997
+CMCSA,2007-09-04,10.4224,10.4745,10.2855,10.3387
+CMCSA,2007-09-05,10.2727,10.3308,10.1733,10.2678
+CMCSA,2007-09-06,10.2806,10.3416,10.1812,10.2304
+CMCSA,2007-09-07,10.0571,10.1143,9.90253,9.96458
+CMCSA,2007-09-10,9.98133,10.0827,9.84839,10.0079
+CMCSA,2007-09-11,10.062,10.1812,10.0019,10.1594
+CMCSA,2007-09-12,10.1841,10.2117,10.0414,10.0512
+CMCSA,2007-09-13,10.1516,10.1841,10.0227,10.0571
+CMCSA,2007-09-14,10.0266,10.0571,9.9291,10.0305
+CMCSA,2007-09-17,9.96845,9.98916,9.79325,9.92127
+CMCSA,2007-09-18,9.92127,9.99709,9.8149,9.96458
+CMCSA,2007-09-19,10.0019,10.0571,9.5924,9.69381
+CMCSA,2007-09-20,9.62981,9.63966,9.41222,9.45555
+CMCSA,2007-09-21,9.54121,9.63276,9.41715,9.51462
+CMCSA,2007-09-24,9.52545,9.62981,9.40336,9.4329
+CMCSA,2007-09-25,9.44275,9.60815,9.19779,9.59634
+CMCSA,2007-09-26,9.66723,9.7647,9.62587,9.69676
+CMCSA,2007-09-27,9.7962,9.7962,9.64458,9.66329
+CMCSA,2007-09-28,9.63276,9.70858,9.56582,9.63572
+CMCSA,2007-10-01,9.63966,9.72531,9.60815,9.70365
+CMCSA,2007-10-02,9.70858,9.74599,9.54514,9.56582
+CMCSA,2007-10-03,9.50281,9.60422,9.41222,9.47623
+CMCSA,2007-10-04,9.49493,9.58256,9.44669,9.54121
+CMCSA,2007-10-05,9.5737,9.69873,9.46638,9.64852
+CMCSA,2007-10-08,9.59634,9.64458,9.47032,9.48607
+CMCSA,2007-10-09,9.47623,9.57861,9.45555,9.52545
+CMCSA,2007-10-10,9.49493,9.52151,9.35907,9.44669
+CMCSA,2007-10-11,9.44669,9.56975,9.36497,9.43881
+CMCSA,2007-10-12,9.47032,9.58256,9.45555,9.56582
+CMCSA,2007-10-15,9.55105,9.58551,9.44669,9.52545
+CMCSA,2007-10-16,9.53726,9.681,9.50576,9.64458
+CMCSA,2007-10-17,9.69676,9.70365,9.49986,9.61799
+CMCSA,2007-10-18,9.62981,9.68888,9.49001,9.5924
+CMCSA,2007-10-19,9.57861,9.63572,9.34666,9.35158
+CMCSA,2007-10-22,9.32323,9.47623,9.28404,9.44275
+CMCSA,2007-10-23,9.46244,9.50872,9.33101,9.40336
+CMCSA,2007-10-24,9.30658,9.52939,9.22565,9.50576
+CMCSA,2007-10-25,9.02629,9.03574,8.29379,8.48184
+CMCSA,2007-10-26,8.58511,8.60402,8.34587,8.46244
+CMCSA,2007-10-29,8.38929,8.45693,8.25805,8.3372
+CMCSA,2007-10-30,8.27479,8.55794,8.27479,8.32982
+CMCSA,2007-10-31,8.34173,8.40888,8.30561,8.38929
+CMCSA,2007-11-01,8.36596,8.37856,8.20567,8.21001
+CMCSA,2007-11-02,8.25805,8.27813,8.14266,8.19041
+CMCSA,2007-11-05,8.1471,8.20567,8.10604,8.13852
+CMCSA,2007-11-06,8.16304,8.27813,8.13026,8.24643
+CMCSA,2007-11-07,8.15861,8.23374,7.99144,8.00699
+CMCSA,2007-11-08,7.98346,8.02687,7.78035,7.89908
+CMCSA,2007-11-09,7.74786,7.83174,7.68839,7.72334
+CMCSA,2007-11-12,7.69568,7.77159,7.54839,7.54839
+CMCSA,2007-11-13,7.58068,7.95038,7.50428,7.93896
+CMCSA,2007-11-14,7.99518,8.05445,7.79984,7.83174
+CMCSA,2007-11-15,7.83174,8.0826,7.80329,7.83559
+CMCSA,2007-11-16,7.90716,7.9551,7.77159,7.92774
+CMCSA,2007-11-19,7.87555,7.88412,7.66812,7.71202
+CMCSA,2007-11-20,7.72787,7.84307,7.56828,7.71999
+CMCSA,2007-11-21,7.67608,7.75219,7.59624,7.64872
+CMCSA,2007-11-23,7.67205,7.78813,7.63601,7.78813
+CMCSA,2007-11-26,7.73644,7.74786,7.60786,7.61219
+CMCSA,2007-11-27,7.59624,7.78399,7.57645,7.75937
+CMCSA,2007-11-28,7.87102,7.98759,7.82741,7.95885
+CMCSA,2007-11-29,7.92311,8.14266,7.87102,8.09531
+CMCSA,2007-11-30,8.1786,8.47386,7.96348,8.18598
+CMCSA,2007-12-03,8.17043,8.61544,8.10604,8.38929
+CMCSA,2007-12-04,8.31328,8.38929,8.2294,8.26238
+CMCSA,2007-12-05,7.53274,7.61613,7.20587,7.24554
+CMCSA,2007-12-06,7.25382,7.39293,7.18982,7.2932
+CMCSA,2007-12-07,7.26967,7.42936,7.25382,7.28532
+CMCSA,2007-12-10,7.26554,7.35316,7.24939,7.31368
+CMCSA,2007-12-11,7.27774,7.32963,7.08635,7.08635
+CMCSA,2007-12-12,7.21385,7.21778,6.92212,7.0259
+CMCSA,2007-12-13,6.99508,7.2104,6.97027,7.18982
+CMCSA,2007-12-14,7.10653,7.27321,7.10653,7.2296
+CMCSA,2007-12-17,7.18982,7.23373,7.17407,7.21385
+CMCSA,2007-12-18,7.1978,7.22654,7.16137,7.20587
+CMCSA,2007-12-19,7.18195,7.21385,7.14994,7.18608
+CMCSA,2007-12-20,7.20587,7.2296,7.14994,7.22172
+CMCSA,2007-12-21,7.26554,7.38112,7.15379,7.33711
+CMCSA,2007-12-24,7.33711,7.36517,7.26967,7.2932
+CMCSA,2007-12-26,7.2296,7.39697,7.22654,7.38525
+CMCSA,2007-12-27,7.40524,7.50428,7.33711,7.34518
+CMCSA,2007-12-28,7.35749,7.44905,7.31368,7.33366
+CMCSA,2007-12-31,7.25775,7.33711,7.25382,7.27774
+CMCSA,2008-01-02,7.2932,7.34124,7.05434,7.05434
+CMCSA,2008-01-03,7.05021,7.09905,6.82623,6.91159
+CMCSA,2008-01-04,6.96239,7.04618,6.69617,6.71173
+CMCSA,2008-01-07,6.7836,6.89968,6.70749,6.77523
+CMCSA,2008-01-08,6.79207,6.9043,6.61967,6.6237
+CMCSA,2008-01-09,6.65591,6.80053,6.57606,6.80053
+CMCSA,2008-01-10,6.7393,6.91474,6.63188,6.86266
+CMCSA,2008-01-11,6.77179,6.88757,6.72728,6.82229
+CMCSA,2008-01-14,6.85872,7.10298,6.83007,7.04214
+CMCSA,2008-01-15,6.95068,7.12553,6.95068,7.04214
+CMCSA,2008-01-16,7.11411,7.42936,7.04214,7.24554
+CMCSA,2008-01-17,7.26967,7.26967,6.93384,6.93846
+CMCSA,2008-01-18,6.89583,7.08635,6.7194,6.78764
+CMCSA,2008-01-22,6.5482,6.78764,6.50872,6.63552
+CMCSA,2008-01-23,6.50872,6.91474,6.4206,6.8791
+CMCSA,2008-01-24,6.83007,7.00808,6.79207,6.95068
+CMCSA,2008-01-25,6.98297,7.00374,6.84306,6.86266
+CMCSA,2008-01-28,6.90804,7.05769,6.80742,7.05021
+CMCSA,2008-01-29,7.09048,7.18982,6.9998,7.15792
+CMCSA,2008-01-30,7.13793,7.19445,6.9998,7.03436
+CMCSA,2008-01-31,6.93384,7.25382,6.92626,7.23767
+CMCSA,2008-02-01,7.28935,7.40524,7.19445,7.39293
+CMCSA,2008-02-04,7.42936,7.43301,7.2296,7.23767
+CMCSA,2008-02-05,6.98297,7.14207,6.9426,6.95068
+CMCSA,2008-02-06,7.08635,7.22172,6.87536,6.98297
+CMCSA,2008-02-07,7.01053,7.01822,6.82623,6.92626
+CMCSA,2008-02-08,6.89968,6.95068,6.69982,6.80053
+CMCSA,2008-02-11,6.7961,6.86266,6.66791,6.78764
+CMCSA,2008-02-12,6.82229,6.96239,6.76736,6.86709
+CMCSA,2008-02-13,6.99114,7.12917,6.89583,7.09905
+CMCSA,2008-02-14,7.61219,7.69568,7.37698,7.66812
+CMCSA,2008-02-15,7.66043,8.05868,7.57202,8.04726
+CMCSA,2008-02-19,8.11824,8.24998,8.08674,8.15861
+CMCSA,2008-02-20,8.11824,8.11824,7.95038,8.03102
+CMCSA,2008-02-21,7.96751,8.07128,7.79216,7.80733
+CMCSA,2008-02-22,7.8473,8.03102,7.75937,8.03102
+CMCSA,2008-02-25,8.0508,8.10259,7.89908,8.09531
+CMCSA,2008-02-26,8.09531,8.12573,7.99144,8.03869
+CMCSA,2008-02-27,8.03869,8.10259,7.99518,8.07483
+CMCSA,2008-02-28,8.02687,8.10259,8.00246,8.01811
+CMCSA,2008-02-29,7.93147,8.00246,7.73644,7.78813
+CMCSA,2008-03-03,7.79984,7.97873,7.78813,7.97095
+CMCSA,2008-03-04,7.93532,8.00699,7.84307,7.96348
+CMCSA,2008-03-05,7.94684,8.09875,7.86768,7.91897
+CMCSA,2008-03-06,7.9748,7.98346,7.8473,7.85507
+CMCSA,2008-03-07,7.84307,7.89908,7.77572,7.84012
+CMCSA,2008-03-10,7.81934,7.86325,7.67205,7.72787
+CMCSA,2008-03-11,7.72787,7.82741,7.68426,7.81559
+CMCSA,2008-03-12,7.84012,7.86325,7.73191,7.75219
+CMCSA,2008-03-13,7.70011,7.80329,7.66812,7.73191
+CMCSA,2008-03-14,7.75937,7.75937,7.43301,7.54032
+CMCSA,2008-03-17,7.52083,7.69243,7.35749,7.51236
+CMCSA,2008-03-18,7.65216,7.77572,7.3886,7.72334
+CMCSA,2008-03-19,7.84012,7.93147,7.68839,7.70011
+CMCSA,2008-03-20,7.74402,7.764,7.58531,7.71556
+CMCSA,2008-03-24,7.70326,8.11441,7.69243,8.05445
+CMCSA,2008-03-25,8.11017,8.22162,8.00699,8.18598
+CMCSA,2008-03-26,8.00246,8.02687,7.69243,7.85507
+CMCSA,2008-03-27,7.93896,8.00246,7.78813,7.80329
+CMCSA,2008-03-28,7.86768,7.87102,7.54485,7.56493
+CMCSA,2008-03-31,7.54839,7.74402,7.54839,7.70798
+CMCSA,2008-04-01,7.87969,8.05445,7.80329,8.02687
+CMCSA,2008-04-02,8.06262,8.2294,8.01438,8.16304
+CMCSA,2008-04-03,8.20173,8.2421,8.01438,8.1471
+CMCSA,2008-04-04,8.17043,8.20567,8.01438,8.08674
+CMCSA,2008-04-07,8.14266,8.27813,8.12573,8.27479
+CMCSA,2008-04-08,8.19406,8.2421,8.09875,8.17496
+CMCSA,2008-04-09,8.15457,8.20567,7.95885,8.01054
+CMCSA,2008-04-10,8.01054,8.05868,7.90313,7.9551
+CMCSA,2008-04-11,7.93532,7.99144,7.81934,7.83174
+CMCSA,2008-04-14,7.78035,7.93147,7.77572,7.87969
+CMCSA,2008-04-15,7.93532,7.93532,7.81559,7.85507
+CMCSA,2008-04-16,7.86325,7.94684,7.8473,7.94309
+CMCSA,2008-04-17,8.00699,8.11441,7.96348,8.03475
+CMCSA,2008-04-18,8.18598,8.19859,8.06734,8.0826
+CMCSA,2008-04-21,8.00246,8.09531,7.9748,8.05868
+CMCSA,2008-04-22,7.9748,8.03102,7.87969,7.93532
+CMCSA,2008-04-23,7.9551,7.99873,7.78399,7.87555
+CMCSA,2008-04-24,7.87969,7.98346,7.77159,7.88412
+CMCSA,2008-04-25,7.92311,7.93147,7.68426,7.78399
+CMCSA,2008-04-28,7.75219,7.93896,7.75219,7.91109
+CMCSA,2008-04-29,7.8595,8.09531,7.8595,8.07483
+CMCSA,2008-04-30,8.17043,8.37856,8.13419,8.19041
+CMCSA,2008-05-01,8.49256,8.91051,8.43398,8.89023
+CMCSA,2008-05-02,8.90312,8.9555,8.63277,8.75741
+CMCSA,2008-05-05,8.68051,8.7703,8.57782,8.62046
+CMCSA,2008-05-06,8.53353,8.71507,8.53353,8.70719
+CMCSA,2008-05-07,8.87073,8.87939,8.64222,8.68051
+CMCSA,2008-05-08,8.67314,8.83656,8.60402,8.78704
+CMCSA,2008-05-09,8.61544,8.7703,8.61544,8.64222
+CMCSA,2008-05-12,8.64222,8.8089,8.61544,8.78419
+CMCSA,2008-05-13,8.83656,8.86552,8.73182,8.80447
+CMCSA,2008-05-14,8.87073,9.04431,8.80447,8.91434
+CMCSA,2008-05-15,8.86552,8.99793,8.75377,8.98277
+CMCSA,2008-05-16,8.99498,8.99498,8.76194,8.79984
+CMCSA,2008-05-19,8.79984,8.90312,8.73182,8.796
+CMCSA,2008-05-20,8.74106,8.8283,8.71891,8.72847
+CMCSA,2008-05-21,8.7703,8.78704,8.65029,8.67314
+CMCSA,2008-05-22,8.67314,8.88215,8.65738,8.84868
+CMCSA,2008-05-23,8.71891,8.8089,8.60037,8.61544
+CMCSA,2008-05-27,8.66969,8.73625,8.56946,8.72462
+CMCSA,2008-05-28,8.74106,8.76587,8.57409,8.66486
+CMCSA,2008-05-29,8.63277,8.86915,8.63277,8.8283
+CMCSA,2008-05-30,8.87073,9.05602,8.8283,8.96761
+CMCSA,2008-06-02,8.92734,8.99498,8.84868,8.97529
+CMCSA,2008-06-03,9.00256,9.02629,8.78134,8.87556
+CMCSA,2008-06-04,8.85704,9.05602,8.8089,9.0196
+CMCSA,2008-06-05,9.02629,9.11125,8.96032,9.05602
+CMCSA,2008-06-06,8.97144,9.02245,8.74481,8.74481
+CMCSA,2008-06-09,8.7703,8.82455,8.68051,8.75377
+CMCSA,2008-06-10,8.72847,8.77395,8.60402,8.66486
+CMCSA,2008-06-11,8.60402,8.68328,8.53717,8.56946
+CMCSA,2008-06-12,8.64586,8.64586,8.45328,8.50852
+CMCSA,2008-06-13,8.60037,8.6942,8.53353,8.66486
+CMCSA,2008-06-16,8.58511,8.60766,8.38171,8.48184
+CMCSA,2008-06-17,8.46244,8.51649,8.38171,8.41282
+CMCSA,2008-06-18,8.35808,8.38171,8.12573,8.15457
+CMCSA,2008-06-19,8.12209,8.26238,7.99873,8.19041
+CMCSA,2008-06-20,8.17043,8.1786,7.78035,7.85124
+CMCSA,2008-06-23,7.85507,7.97095,7.61613,7.63267
+CMCSA,2008-06-24,7.58068,7.62834,7.50428,7.56493
+CMCSA,2008-06-25,7.58068,7.76785,7.57202,7.67608
+CMCSA,2008-06-26,7.55262,7.5922,7.41291,7.41705
+CMCSA,2008-06-27,7.401,7.50842,7.36517,7.42542
+CMCSA,2008-06-30,7.40524,7.60008,7.39293,7.56129
+CMCSA,2008-07-01,7.47347,7.56129,7.40524,7.48794
+CMCSA,2008-07-02,7.53274,7.56828,7.32549,7.34912
+CMCSA,2008-07-03,7.41705,7.47692,7.28178,7.3058
+CMCSA,2008-07-07,7.28935,7.43694,7.21778,7.35749
+CMCSA,2008-07-08,7.401,7.54839,7.37354,7.54839
+CMCSA,2008-07-09,7.54485,7.58531,7.36172,7.36517
+CMCSA,2008-07-10,7.37354,7.49247,7.24131,7.43694
+CMCSA,2008-07-11,7.35749,7.49631,7.23373,7.3694
+CMCSA,2008-07-14,7.39697,7.47347,7.24554,7.28935
+CMCSA,2008-07-15,7.27321,7.44905,7.16137,7.33711
+CMCSA,2008-07-16,7.29773,7.59624,7.25775,7.58531
+CMCSA,2008-07-17,7.79216,7.94309,7.71999,7.85507
+CMCSA,2008-07-18,7.88786,8.09531,7.77572,8.06734
+CMCSA,2008-07-21,8.03102,8.09058,7.8595,7.87555
+CMCSA,2008-07-22,7.94309,7.99144,7.76785,7.90313
+CMCSA,2008-07-23,7.90313,8.0826,7.75937,7.99144
+CMCSA,2008-07-24,7.86325,8.02284,7.79216,7.91897
+CMCSA,2008-07-25,7.96348,7.96348,7.76785,7.81934
+CMCSA,2008-07-28,7.75584,7.82357,7.51236,7.53274
+CMCSA,2008-07-29,7.5922,7.81186,7.50428,7.64409
+CMCSA,2008-07-30,7.85124,8.20567,7.84307,7.99873
+CMCSA,2008-07-31,7.98759,8.42562,7.98346,8.21739
+CMCSA,2008-08-01,8.32982,8.3503,8.06262,8.11017
+CMCSA,2008-08-04,8.12209,8.23797,8.0508,8.19041
+CMCSA,2008-08-05,8.29379,8.59201,8.26641,8.58157
+CMCSA,2008-08-06,8.58511,8.59201,8.3503,8.46608
+CMCSA,2008-08-07,8.41676,8.46953,8.30561,8.37452
+CMCSA,2008-08-08,8.39283,8.66969,8.38929,8.65738
+CMCSA,2008-08-11,8.57782,8.7703,8.54986,8.6942
+CMCSA,2008-08-12,8.67697,8.79984,8.54986,8.69883
+CMCSA,2008-08-13,8.67314,8.77395,8.58856,8.71074
+CMCSA,2008-08-14,8.63277,8.85704,8.63277,8.7703
+CMCSA,2008-08-15,8.81894,8.98277,8.74481,8.87939
+CMCSA,2008-08-18,8.91051,8.92734,8.65029,8.6942
+CMCSA,2008-08-19,8.63759,8.66486,8.51196,8.56601
+CMCSA,2008-08-20,8.58856,8.66969,8.40888,8.48184
+CMCSA,2008-08-21,8.43733,8.58856,8.3503,8.55794
+CMCSA,2008-08-22,8.60402,8.6942,8.47849,8.65285
+CMCSA,2008-08-25,8.59201,8.61189,8.27813,8.29004
+CMCSA,2008-08-26,8.27813,8.46244,8.24643,8.40426
+CMCSA,2008-08-27,8.44088,8.60766,8.37452,8.48184
+CMCSA,2008-08-28,8.52102,8.66486,8.49256,8.63277
+CMCSA,2008-08-29,8.53717,8.56946,8.42099,8.44088
+CMCSA,2008-09-02,8.57782,8.74934,8.37029,8.43398
+CMCSA,2008-09-03,8.43398,8.62046,8.39678,8.58856
+CMCSA,2008-09-04,8.50477,8.61544,8.30964,8.30964
+CMCSA,2008-09-05,8.32589,8.38929,8.13419,8.21394
+CMCSA,2008-09-08,8.36596,8.50477,8.28551,8.49621
+CMCSA,2008-09-09,8.5291,8.66486,8.24643,8.25431
+CMCSA,2008-09-10,8.36172,8.50852,8.19859,8.41676
+CMCSA,2008-09-11,8.36596,8.59201,8.33317,8.58157
+CMCSA,2008-09-12,8.50054,8.71891,8.42562,8.65285
+CMCSA,2008-09-15,8.48902,8.56257,8.29004,8.31328
+CMCSA,2008-09-16,8.13026,8.4457,8.00699,8.18598
+CMCSA,2008-09-17,7.98759,8.12209,7.75584,7.75937
+CMCSA,2008-09-18,7.92774,8.2294,7.764,8.1471
+CMCSA,2008-09-19,8.38929,8.49256,3.66703,8.25431
+CMCSA,2008-09-22,8.16304,8.24998,7.91109,7.92311
+CMCSA,2008-09-23,7.98759,8.07128,7.62834,7.67608
+CMCSA,2008-09-24,7.77159,7.81186,7.56828,7.64409
+CMCSA,2008-09-25,7.75937,8.01054,7.72334,7.93147
+CMCSA,2008-09-26,7.86325,8.27813,7.83559,8.24998
+CMCSA,2008-09-29,7.97873,8.17496,7.12553,7.1779
+CMCSA,2008-09-30,7.37354,7.82741,7.32963,7.82357
+CMCSA,2008-10-01,7.73959,7.81934,7.5922,7.71202
+CMCSA,2008-10-02,7.71202,7.79591,7.2932,7.31368
+CMCSA,2008-10-03,7.42936,7.68022,7.32549,7.34124
+CMCSA,2008-10-06,7.17407,7.33711,6.71478,7.2296
+CMCSA,2008-10-07,7.24554,7.60402,6.8348,6.8348
+CMCSA,2008-10-08,6.53165,7.14207,6.47593,6.77179
+CMCSA,2008-10-09,6.70749,7.04214,6.40839,6.50025
+CMCSA,2008-10-10,6.34961,6.47996,5.58373,6.12238
+CMCSA,2008-10-13,6.19721,6.78764,6.15793,6.76302
+CMCSA,2008-10-14,7.2104,7.35749,6.49572,6.63188
+CMCSA,2008-10-15,6.5482,6.59201,5.6433,5.67136
+CMCSA,2008-10-16,5.69548,6.14217,5.51609,6.12238
+CMCSA,2008-10-17,5.95865,7.12553,5.81481,6.06981
+CMCSA,2008-10-20,6.08989,6.36478,6.06577,6.36478
+CMCSA,2008-10-21,6.27321,6.43645,6.09816,6.12238
+CMCSA,2008-10-22,5.99064,6.02255,5.49995,5.65945
+CMCSA,2008-10-23,5.67923,5.73142,5.26435,5.66713
+CMCSA,2008-10-24,5.1848,5.45978,4.98119,5.20971
+CMCSA,2008-10-27,5.12986,5.63985,5.08507,5.42927
+CMCSA,2008-10-28,5.49218,7.0703,5.43606,6.75928
+CMCSA,2008-10-29,6.51649,6.51649,6.01014,6.08989
+CMCSA,2008-10-30,6.38486,6.70345,5.79896,6.0186
+CMCSA,2008-10-31,6.07837,6.49572,5.85085,6.28119
+CMCSA,2008-11-03,6.28443,6.92212,6.27686,6.81166
+CMCSA,2008-11-04,6.9748,7.18608,6.82229,7.08221
+CMCSA,2008-11-05,7.05434,7.0703,6.73555,6.73555
+CMCSA,2008-11-06,6.6435,6.83873,6.53165,6.65591
+CMCSA,2008-11-07,6.7393,6.95068,6.63188,6.93846
+CMCSA,2008-11-10,7.11805,7.17407,6.43645,6.59201
+CMCSA,2008-11-11,6.50438,6.5482,6.08153,6.27321
+CMCSA,2008-11-12,6.14925,6.22537,5.95481,5.96633
+CMCSA,2008-11-13,5.97017,6.52033,5.7071,6.47996
+CMCSA,2008-11-14,6.39657,6.67973,6.16973,6.18893
+CMCSA,2008-11-17,6.22537,6.31722,5.94625,6.05415
+CMCSA,2008-11-18,6.08576,6.15793,5.82692,6.14552
+CMCSA,2008-11-19,6.20537,6.36861,5.46727,5.48775
+CMCSA,2008-11-20,5.56749,5.80309,5.1018,5.30098
+CMCSA,2008-11-21,5.32165,5.60806,5.07276,5.60806
+CMCSA,2008-11-24,5.68721,6.11401,5.59584,6.08989
+CMCSA,2008-11-25,6.23777,6.37265,5.99449,6.25776
+CMCSA,2008-11-26,6.16196,6.63552,6.14552,6.63552
+CMCSA,2008-11-28,6.58039,6.93384,6.49572,6.91159
+CMCSA,2008-12-01,6.67569,6.75199,6.1533,6.15793
+CMCSA,2008-12-02,6.27686,6.44088,6.16973,6.37698
+CMCSA,2008-12-03,6.19721,6.41715,6.02255,6.40041
+CMCSA,2008-12-04,6.26523,6.49168,6.10958,6.28876
+CMCSA,2008-12-05,6.18539,6.48419,5.93059,6.44088
+CMCSA,2008-12-08,6.50438,6.63188,6.42424,6.59536
+CMCSA,2008-12-09,6.52782,6.69273,6.48419,6.54022
+CMCSA,2008-12-10,6.6117,6.71478,6.34961,6.55598
+CMCSA,2008-12-11,6.46519,6.61967,6.33701,6.36478
+CMCSA,2008-12-12,6.26523,6.40839,6.04952,6.23777
+CMCSA,2008-12-15,6.28876,6.38486,6.05848,6.21729
+CMCSA,2008-12-16,6.28119,6.57606,6.14925,6.55598
+CMCSA,2008-12-17,6.44088,6.6435,6.41715,6.51216
+CMCSA,2008-12-18,6.55598,6.6435,6.18539,6.30127
+CMCSA,2008-12-19,6.30531,6.60412,6.2297,6.28119
+CMCSA,2008-12-22,6.27686,6.33701,6.12987,6.25371
+CMCSA,2008-12-23,6.31722,6.38053,6.14217,6.18893
+CMCSA,2008-12-24,6.20951,6.26888,6.09816,6.1338
+CMCSA,2008-12-26,6.18539,6.25371,6.08989,6.21729
+CMCSA,2008-12-29,6.21729,6.23777,6.00177,6.18893
+CMCSA,2008-12-30,6.18539,6.56917,6.08989,6.56051
+CMCSA,2008-12-31,6.56051,6.75199,6.48824,6.72728
+CMCSA,2009-01-02,6.69273,7.21385,6.6435,7.16964
+CMCSA,2009-01-05,7.09442,7.11805,6.7393,6.78764
+CMCSA,2009-01-06,6.85094,7.01822,6.76736,6.86709
+CMCSA,2009-01-07,6.73555,6.77179,6.50438,6.63188
+CMCSA,2009-01-08,6.6237,6.7961,6.56454,6.7393
+CMCSA,2009-01-09,6.7393,6.79207,6.48419,6.50872
+CMCSA,2009-01-12,6.50438,6.53165,6.17741,6.25776
+CMCSA,2009-01-13,6.25371,6.29714,6.05415,6.10958
+CMCSA,2009-01-14,6.02993,6.08989,5.83479,5.90243
+CMCSA,2009-01-15,5.87438,6.08576,5.67923,5.98267
+CMCSA,2009-01-16,6.06203,6.19336,5.88284,6.10958
+CMCSA,2009-01-20,6.10524,6.12987,5.58373,5.58728
+CMCSA,2009-01-21,5.69085,6.00571,5.59998,6.00571
+CMCSA,2009-01-22,5.85085,6.01014,5.67136,5.89476
+CMCSA,2009-01-23,5.7709,6.0381,5.5796,5.97431
+CMCSA,2009-01-26,5.96633,6.17741,5.8789,5.99724
+CMCSA,2009-01-27,5.99724,6.11785,5.89839,5.94625
+CMCSA,2009-01-28,6.05415,6.36861,6.03427,6.36143
+CMCSA,2009-01-29,6.30127,6.4206,6.08576,6.10958
+CMCSA,2009-01-30,6.12238,6.2297,5.80664,5.83844
+CMCSA,2009-02-02,5.79896,5.91839,5.74284,5.85832
+CMCSA,2009-02-03,5.85832,5.90637,5.70375,5.85085
+CMCSA,2009-02-04,5.42927,5.93433,5.41705,5.6433
+CMCSA,2009-02-05,5.58373,5.6433,5.40859,5.51265
+CMCSA,2009-02-06,5.53244,5.77916,5.47553,5.64724
+CMCSA,2009-02-09,5.61947,5.77916,5.53244,5.74284
+CMCSA,2009-02-10,5.7195,5.80664,5.35139,5.39638
+CMCSA,2009-02-11,5.42542,5.5286,5.29645,5.40859
+CMCSA,2009-02-12,5.32165,5.51265,5.25155,5.49218
+CMCSA,2009-02-13,5.49218,5.55912,5.32165,5.44442
+CMCSA,2009-02-17,5.18027,5.25155,5.01398,5.13764
+CMCSA,2009-02-18,5.16019,5.17624,4.76262,4.92675
+CMCSA,2009-02-19,5.0893,5.3374,5.01398,5.17624
+CMCSA,2009-02-20,5.14886,5.2418,5.01398,5.11864
+CMCSA,2009-02-23,5.12986,5.34095,5.03791,5.05681
+CMCSA,2009-02-24,5.0893,5.55144,5.03042,5.53244
+CMCSA,2009-02-25,5.47553,5.75101,5.40504,5.59998
+CMCSA,2009-02-26,5.60441,5.65945,5.31781,5.31781
+CMCSA,2009-02-27,5.30551,5.40041,5.17624,5.20577
+CMCSA,2009-03-02,5.11037,5.12986,4.91031,5.01811
+CMCSA,2009-03-03,5.08507,5.22999,4.93817,4.98119
+CMCSA,2009-03-04,5.04913,5.15644,4.93099,5.0764
+CMCSA,2009-03-05,4.94959,5.0064,4.74254,4.78252
+CMCSA,2009-03-06,4.77857,4.90696,4.49197,4.63533
+CMCSA,2009-03-09,4.59142,4.76637,4.42375,4.47111
+CMCSA,2009-03-10,4.57921,4.88185,4.51905,4.86591
+CMCSA,2009-03-11,4.87389,5.05297,4.86591,4.93099
+CMCSA,2009-03-12,4.90696,5.17239,4.82731,5.14886
+CMCSA,2009-03-13,5.27655,5.34508,5.02244,5.19317
+CMCSA,2009-03-16,5.21798,5.38053,4.99872,5.01044
+CMCSA,2009-03-17,5.02244,5.30098,5.01398,5.28818
+CMCSA,2009-03-18,5.2802,5.52052,5.20577,5.40859
+CMCSA,2009-03-19,5.4329,5.44039,5.1337,5.20163
+CMCSA,2009-03-20,5.26435,5.32165,4.97726,5.06902
+CMCSA,2009-03-23,5.25155,5.62794,5.18027,5.61179
+CMCSA,2009-03-24,5.55548,5.76667,5.49218,5.57497
+CMCSA,2009-03-25,5.56749,5.73142,5.39175,5.55548
+CMCSA,2009-03-26,5.59584,5.81481,5.55548,5.79896
+CMCSA,2009-03-27,5.7071,5.83105,5.61584,5.79492
+CMCSA,2009-03-30,5.70375,5.71114,5.39175,5.44039
+CMCSA,2009-03-31,5.52052,5.52457,5.38397,5.43606
+CMCSA,2009-04-01,5.32165,5.57182,5.28818,5.5476
+CMCSA,2009-04-02,5.63985,5.87438,5.59141,5.80664
+CMCSA,2009-04-03,5.78704,5.8789,5.65945,5.77916
+CMCSA,2009-04-06,5.73142,5.76667,5.65137,5.72324
+CMCSA,2009-04-07,5.61947,5.67923,5.57497,5.59584
+CMCSA,2009-04-08,5.63985,5.68376,5.51265,5.68376
+CMCSA,2009-04-09,5.7709,5.85085,5.7071,5.82692
+CMCSA,2009-04-13,5.71114,5.78704,5.61179,5.7195
+CMCSA,2009-04-14,5.64724,5.67136,5.47967,5.52457
+CMCSA,2009-04-15,5.49995,5.74707,5.45978,5.73142
+CMCSA,2009-04-16,5.76322,5.91839,5.66289,5.88284
+CMCSA,2009-04-17,5.93059,5.94625,5.67923,5.7709
+CMCSA,2009-04-20,5.62391,5.69085,5.49611,5.55144
+CMCSA,2009-04-21,5.5476,5.70375,5.50428,5.68721
+CMCSA,2009-04-22,5.68721,5.7195,5.5796,5.59998
+CMCSA,2009-04-23,5.52457,5.56749,5.30934,5.42542
+CMCSA,2009-04-24,5.46727,5.59584,5.34824,5.53638
+CMCSA,2009-04-27,5.41705,5.52052,5.2802,5.4843
+CMCSA,2009-04-28,5.42542,5.73142,5.41705,5.65541
+CMCSA,2009-04-29,5.7195,6.11401,5.7195,6.07414
+CMCSA,2009-04-30,6.45269,6.49572,6.12612,6.16196
+CMCSA,2009-05-01,6.40839,6.57212,6.27321,6.52033
+CMCSA,2009-05-04,6.52417,6.80053,6.46076,6.63552
+CMCSA,2009-05-05,6.62745,6.77523,6.34134,6.47593
+CMCSA,2009-05-06,6.48824,6.53608,6.2297,6.37698
+CMCSA,2009-05-07,6.35345,6.48824,6.18539,6.25371
+CMCSA,2009-05-08,6.36861,6.37698,6.18086,6.27686
+CMCSA,2009-05-11,6.16196,6.22182,6.08989,6.14217
+CMCSA,2009-05-12,6.18086,6.19721,5.92665,6.05848
+CMCSA,2009-05-13,5.97814,6.08576,5.8789,5.9621
+CMCSA,2009-05-14,6.02658,6.0381,5.89476,5.92291
+CMCSA,2009-05-15,5.90637,5.93847,5.71114,5.74707
+CMCSA,2009-05-18,5.7835,6.04529,5.77503,6.04175
+CMCSA,2009-05-19,6.05415,6.12987,5.95865,5.97814
+CMCSA,2009-05-20,6.02255,6.06981,5.89081,5.92665
+CMCSA,2009-05-21,5.85085,5.87438,5.67136,5.75888
+CMCSA,2009-05-22,5.75525,5.77503,5.62391,5.66713
+CMCSA,2009-05-26,5.5796,5.92665,5.57182,5.85085
+CMCSA,2009-05-27,5.82317,5.88747,5.65137,5.69923
+CMCSA,2009-05-28,5.70375,5.91041,5.57182,5.65541
+CMCSA,2009-05-29,5.64724,5.64724,5.24821,5.48775
+CMCSA,2009-06-01,5.56749,5.61179,5.51609,5.5476
+CMCSA,2009-06-02,5.53638,5.82692,5.52052,5.76322
+CMCSA,2009-06-03,5.74707,5.75888,5.55912,5.65541
+CMCSA,2009-06-04,5.66713,5.77916,5.58728,5.76667
+CMCSA,2009-06-05,5.79492,5.83479,5.55144,5.62391
+CMCSA,2009-06-08,5.59584,5.80309,5.51265,5.7195
+CMCSA,2009-06-09,5.73142,5.80309,5.6433,5.73929
+CMCSA,2009-06-10,5.81481,5.83105,5.55912,5.69548
+CMCSA,2009-06-11,5.68376,5.90243,5.66713,5.7835
+CMCSA,2009-06-12,5.73929,5.73929,5.59584,5.7195
+CMCSA,2009-06-15,5.63985,5.65945,5.45978,5.50803
+CMCSA,2009-06-16,5.51609,5.57182,5.35552,5.39175
+CMCSA,2009-06-17,5.43606,5.56749,5.38791,5.52457
+CMCSA,2009-06-18,5.52457,5.61947,5.4713,5.5286
+CMCSA,2009-06-19,5.58728,5.61179,5.47553,5.5286
+CMCSA,2009-06-22,5.44442,5.50803,5.33268,5.42927
+CMCSA,2009-06-23,5.42927,5.56749,5.42927,5.49611
+CMCSA,2009-06-24,5.48775,5.59584,5.46727,5.51265
+CMCSA,2009-06-25,5.48775,5.7709,5.45978,5.72324
+CMCSA,2009-06-26,5.72324,5.74284,5.58728,5.66713
+CMCSA,2009-06-29,5.67136,5.74707,5.61947,5.72324
+CMCSA,2009-06-30,5.72324,5.77916,5.63592,5.76322
+CMCSA,2009-07-01,5.77916,5.89839,5.74707,5.76667
+CMCSA,2009-07-02,5.70375,5.76667,5.49995,5.53638
+CMCSA,2009-07-06,5.50428,5.58373,5.4713,5.54002
+CMCSA,2009-07-07,5.51265,5.52052,5.28414,5.30098
+CMCSA,2009-07-08,5.31781,5.43606,5.30934,5.38053
+CMCSA,2009-07-09,5.39175,5.44837,5.30098,5.3374
+CMCSA,2009-07-10,5.30551,5.37649,5.21394,5.28414
+CMCSA,2009-07-13,5.25569,5.39638,5.1972,5.38791
+CMCSA,2009-07-14,5.38397,5.45565,5.35975,5.40504
+CMCSA,2009-07-15,5.44837,5.62794,5.40041,5.61947
+CMCSA,2009-07-16,5.60441,5.66289,5.54415,5.6433
+CMCSA,2009-07-17,5.66289,5.66289,5.54002,5.63985
+CMCSA,2009-07-20,5.62794,5.78704,5.61584,5.77916
+CMCSA,2009-07-21,5.79138,5.83479,5.60806,5.70375
+CMCSA,2009-07-22,5.68721,5.7071,5.60441,5.63985
+CMCSA,2009-07-23,5.65945,5.79492,5.58373,5.77503
+CMCSA,2009-07-24,5.7709,5.79138,5.67589,5.77916
+CMCSA,2009-07-27,5.76667,5.94201,5.7071,5.93433
+CMCSA,2009-07-28,5.90637,5.9621,5.8666,5.93433
+CMCSA,2009-07-29,5.92291,5.97431,5.76322,5.81481
+CMCSA,2009-07-30,5.90637,6.06203,5.8789,5.98661
+CMCSA,2009-07-31,6.00571,6.01417,5.87033,5.92291
+CMCSA,2009-08-03,5.91839,6.04175,5.88747,6.02993
+CMCSA,2009-08-04,5.99724,6.24928,5.98661,6.13735
+CMCSA,2009-08-05,6.06981,6.10141,5.93433,6.00177
+CMCSA,2009-08-06,6.1533,6.21729,5.95481,5.99724
+CMCSA,2009-08-07,5.97814,6.09816,5.92665,5.9621
+CMCSA,2009-08-10,5.95018,6.04175,5.89476,5.97814
+CMCSA,2009-08-11,5.97431,5.99724,5.85488,5.88284
+CMCSA,2009-08-12,5.88284,5.98267,5.88284,5.91839
+CMCSA,2009-08-13,5.91424,5.99064,5.83479,5.95865
+CMCSA,2009-08-14,5.93433,5.99724,5.75525,5.90243
+CMCSA,2009-08-17,5.83105,5.8467,5.75525,5.80309
+CMCSA,2009-08-18,5.79896,5.82317,5.69923,5.71478
+CMCSA,2009-08-19,5.65541,5.85085,5.63217,5.82317
+CMCSA,2009-08-20,5.81884,5.86246,5.76667,5.79896
+CMCSA,2009-08-21,5.88284,6.04529,5.77503,6.00571
+CMCSA,2009-08-24,6.00571,6.08576,5.98267,6.0186
+CMCSA,2009-08-25,6.02993,6.18539,6.0186,6.06203
+CMCSA,2009-08-26,6.05415,6.11785,6.00177,6.03427
+CMCSA,2009-08-27,6.03427,6.2297,5.96633,6.19721
+CMCSA,2009-08-28,6.21729,6.32106,6.16196,6.26149
+CMCSA,2009-08-31,6.20951,6.27321,6.06981,6.10524
+CMCSA,2009-09-01,6.08153,6.22182,5.99724,6.0381
+CMCSA,2009-09-02,6.02255,6.18893,5.99724,6.14552
+CMCSA,2009-09-03,6.13735,6.19721,6.09816,6.16973
+CMCSA,2009-09-04,6.16589,6.54022,6.12987,6.50872
+CMCSA,2009-09-08,6.53608,6.60412,6.47593,6.56454
+CMCSA,2009-09-09,6.55223,6.72728,6.51216,6.71478
+CMCSA,2009-09-10,6.69273,6.8348,6.66791,6.8348
+CMCSA,2009-09-11,6.80742,6.87536,6.77179,6.85872
+CMCSA,2009-09-14,6.80358,6.95068,6.74293,6.95068
+CMCSA,2009-09-15,6.92212,6.99114,6.87536,6.9426
+CMCSA,2009-09-16,6.91828,7.04618,6.8348,6.99508
+CMCSA,2009-09-17,6.96652,6.97027,6.77179,6.7961
+CMCSA,2009-09-18,6.84306,6.93846,6.74726,6.8913
+CMCSA,2009-09-21,6.87092,6.9043,6.81166,6.8791
+CMCSA,2009-09-22,6.87536,6.95068,6.83007,6.85872
+CMCSA,2009-09-23,6.8791,6.88757,6.69982,6.71173
+CMCSA,2009-09-24,6.7393,6.76736,6.59959,6.66447
+CMCSA,2009-09-25,6.68859,6.70345,6.58462,6.65148
+CMCSA,2009-09-28,6.69273,6.7961,6.67205,6.79207
+CMCSA,2009-09-29,6.80053,6.94703,6.77956,6.92626
+CMCSA,2009-09-30,6.92626,6.9301,6.67973,6.72728
+CMCSA,2009-10-01,6.51649,6.69617,6.21315,6.24565
+CMCSA,2009-10-02,6.29251,6.29251,6.03427,6.07414
+CMCSA,2009-10-05,6.12612,6.21315,6.0381,6.11401
+CMCSA,2009-10-06,6.13735,6.27321,6.09816,6.16196
+CMCSA,2009-10-07,6.12612,6.20174,6.07414,6.18893
+CMCSA,2009-10-08,6.21315,6.30127,6.18086,6.23777
+CMCSA,2009-10-09,6.20951,6.24171,6.12612,6.19721
+CMCSA,2009-10-12,6.18539,6.21315,6.04175,6.08989
+CMCSA,2009-10-13,6.10958,6.23304,6.06981,6.12238
+CMCSA,2009-10-14,6.18086,6.19336,6.08153,6.12238
+CMCSA,2009-10-15,6.16973,6.25776,6.08153,6.08576
+CMCSA,2009-10-16,6.07837,6.1338,5.99064,6.08153
+CMCSA,2009-10-19,6.10524,6.17741,6.01014,6.1533
+CMCSA,2009-10-20,6.12987,6.20537,6.0381,6.12238
+CMCSA,2009-10-21,6.10958,6.25371,6.02255,6.02255
+CMCSA,2009-10-22,6.05415,6.21315,5.99449,6.18539
+CMCSA,2009-10-23,6.16589,6.18086,5.97017,6.00177
+CMCSA,2009-10-26,5.95018,6.10524,5.85832,5.91424
+CMCSA,2009-10-27,5.91839,6.02993,5.82317,5.86246
+CMCSA,2009-10-28,5.85488,5.89476,5.73929,5.83844
+CMCSA,2009-10-29,5.85488,6.0186,5.82317,5.98267
+CMCSA,2009-10-30,5.93059,5.99724,5.76322,5.77916
+CMCSA,2009-11-02,5.73929,5.8789,5.68376,5.7835
+CMCSA,2009-11-03,5.83105,5.87033,5.67589,5.7835
+CMCSA,2009-11-04,5.85832,5.88284,5.5796,5.60441
+CMCSA,2009-11-05,5.69548,5.7195,5.55912,5.65945
+CMCSA,2009-11-06,5.67589,5.88747,5.58728,5.81481
+CMCSA,2009-11-09,5.84257,6.04175,5.83479,6.0381
+CMCSA,2009-11-10,6.03427,6.06203,5.88747,5.91839
+CMCSA,2009-11-11,5.97814,6.02255,5.91839,6.0186
+CMCSA,2009-11-12,6.03427,6.1533,6.0186,6.10958
+CMCSA,2009-11-13,6.12238,6.17741,6.04952,6.14925
+CMCSA,2009-11-16,6.16196,6.32106,6.15793,6.31722
+CMCSA,2009-11-17,6.30127,6.30127,6.10524,6.18086
+CMCSA,2009-11-18,6.16589,6.18086,6.01417,6.02993
+CMCSA,2009-11-19,6.00177,6.01417,5.84257,5.99449
+CMCSA,2009-11-20,5.98661,6.01417,5.95481,5.98267
+CMCSA,2009-11-23,5.99724,6.11785,5.89839,6.01417
+CMCSA,2009-11-24,5.99449,6.04529,5.93847,6.02658
+CMCSA,2009-11-25,6.02255,6.03427,5.96633,6.00571
+CMCSA,2009-11-27,5.83479,5.97431,5.78704,5.93059
+CMCSA,2009-11-30,5.89081,5.91424,5.79896,5.84257
+CMCSA,2009-12-01,5.93433,6.0186,5.89081,5.9621
+CMCSA,2009-12-02,5.97431,5.99724,5.88284,5.95481
+CMCSA,2009-12-03,6.21729,6.40041,6.18086,6.34134
+CMCSA,2009-12-04,6.45269,6.52782,6.26149,6.42837
+CMCSA,2009-12-07,6.47996,6.8913,6.45693,6.88294
+CMCSA,2009-12-08,6.7961,6.93846,6.7393,6.91828
+CMCSA,2009-12-09,6.89968,7.02147,6.85458,6.99114
+CMCSA,2009-12-10,7.01486,7.12553,6.93384,7.00808
+CMCSA,2009-12-11,7.04214,7.08635,6.96652,7.02973
+CMCSA,2009-12-14,7.08221,7.08635,6.9301,7.00374
+CMCSA,2009-12-15,6.93846,7.04214,6.8913,7.00374
+CMCSA,2009-12-16,7.038,7.07404,6.95441,6.97844
+CMCSA,2009-12-17,6.8913,6.90804,6.74293,6.81865
+CMCSA,2009-12-18,6.80358,6.88757,5.65137,6.87092
+CMCSA,2009-12-21,6.91474,7.00808,6.89583,6.92212
+CMCSA,2009-12-22,6.94703,6.95796,6.82623,6.85458
+CMCSA,2009-12-23,6.86266,6.87092,6.76302,6.81865
+CMCSA,2009-12-24,6.7961,6.85458,6.75928,6.84306
+CMCSA,2009-12-28,6.84306,6.85458,6.75534,6.80358
+CMCSA,2009-12-29,6.81865,6.85458,6.77523,6.80742
+CMCSA,2009-12-30,6.80053,6.85458,6.75928,6.80358
+CMCSA,2009-12-31,6.80358,6.8348,6.7194,6.7194
+CMCSA,2010-01-04,6.68859,6.82623,6.67569,6.76302
+CMCSA,2010-01-05,6.73555,6.76736,6.59536,6.67205
+CMCSA,2010-01-06,6.65148,6.69617,6.58827,6.6237
+CMCSA,2010-01-07,6.61593,6.80053,6.59536,6.76302
+CMCSA,2010-01-08,6.75534,6.80358,6.69982,6.74293
+CMCSA,2010-01-11,6.73142,6.77523,6.66791,6.69982
+CMCSA,2010-01-12,6.67205,6.67569,6.54022,6.58039
+CMCSA,2010-01-13,6.63552,6.71478,6.6237,6.68435
+CMCSA,2010-01-14,6.63966,6.70749,6.61967,6.6435
+CMCSA,2010-01-15,6.70345,6.70345,6.53165,6.62745
+CMCSA,2010-01-19,6.66791,6.7194,6.6237,6.69982
+CMCSA,2010-01-20,6.59959,6.63966,6.45693,6.58462
+CMCSA,2010-01-21,6.58039,6.60825,6.31348,6.37698
+CMCSA,2010-01-22,6.37698,6.52782,6.30127,6.31722
+CMCSA,2010-01-25,6.32106,6.44462,6.28119,6.38053
+CMCSA,2010-01-26,6.34538,6.39657,6.20951,6.25776
+CMCSA,2010-01-27,6.24565,6.41302,6.20951,6.31722
+CMCSA,2010-01-28,6.33317,6.42424,6.19721,6.22537
+CMCSA,2010-01-29,6.2297,6.42837,6.18086,6.30895
+CMCSA,2010-02-01,6.33317,6.41715,6.32106,6.35345
+CMCSA,2010-02-02,6.34961,6.51649,6.31348,6.49168
+CMCSA,2010-02-03,6.58462,6.61593,6.31722,6.36478
+CMCSA,2010-02-04,6.30127,6.35729,6.18539,6.18539
+CMCSA,2010-02-05,6.19721,6.26888,6.0381,6.14552
+CMCSA,2010-02-08,6.14925,6.16589,6.05848,6.06203
+CMCSA,2010-02-09,6.10141,6.25776,6.08576,6.1338
+CMCSA,2010-02-10,6.12238,6.1533,6.04952,6.10141
+CMCSA,2010-02-11,6.07837,6.14925,6.02255,6.10958
+CMCSA,2010-02-12,6.05415,6.12612,6.0186,6.11401
+CMCSA,2010-02-16,6.21315,6.26149,6.15793,6.24565
+CMCSA,2010-02-17,6.26888,6.28443,6.21729,6.24171
+CMCSA,2010-02-18,6.24928,6.29714,6.21729,6.26888
+CMCSA,2010-02-19,6.24171,6.39214,6.19721,6.37698
+CMCSA,2010-02-22,6.40465,6.49168,6.38053,6.45269
+CMCSA,2010-02-23,6.42424,6.50025,6.38791,6.43251
+CMCSA,2010-02-24,6.48419,6.56454,6.41715,6.54465
+CMCSA,2010-02-25,6.46076,6.47996,6.35729,6.43251
+CMCSA,2010-02-26,6.45269,6.56454,6.40465,6.55223
+CMCSA,2010-03-01,6.57606,6.73142,6.57606,6.70749
+CMCSA,2010-03-02,6.70345,6.76302,6.65591,6.69617
+CMCSA,2010-03-03,6.7194,6.77179,6.68859,6.75928
+CMCSA,2010-03-04,6.77956,6.85458,6.75199,6.84306
+CMCSA,2010-03-05,6.85458,6.95441,6.84306,6.94703
+CMCSA,2010-03-08,6.8913,7.04214,6.87092,6.9998
+CMCSA,2010-03-09,7.01486,7.03436,6.93846,6.97844
+CMCSA,2010-03-10,6.94703,7.04618,6.92212,6.9868
+CMCSA,2010-03-11,6.9426,7.00374,6.8913,7.00374
+CMCSA,2010-03-12,7.01822,7.038,6.89583,6.9426
+CMCSA,2010-03-15,6.95068,6.9998,6.9043,6.9868
+CMCSA,2010-03-16,7.06153,7.0703,6.92626,6.97027
+CMCSA,2010-03-17,6.9748,7.0703,6.93384,7.00808
+CMCSA,2010-03-18,7.01053,7.06587,6.96239,7.04214
+CMCSA,2010-03-19,7.11096,7.12238,6.91474,6.9868
+CMCSA,2010-03-22,6.9426,7.12553,6.93384,7.08635
+CMCSA,2010-03-23,7.11411,7.22654,7.05769,7.2104
+CMCSA,2010-03-24,7.16964,7.26554,7.15379,7.24554
+CMCSA,2010-03-25,7.26179,7.44049,7.23767,7.34912
+CMCSA,2010-03-26,7.35316,7.47347,7.27774,7.30954
+CMCSA,2010-03-29,7.27321,7.40524,7.27321,7.37354
+CMCSA,2010-03-30,7.40524,7.50842,7.33711,7.46904
+CMCSA,2010-03-31,7.42936,7.54839,7.401,7.50428
+CMCSA,2010-04-01,7.53618,7.58866,7.42148,7.51679
+CMCSA,2010-04-05,7.48794,7.56493,7.44472,7.50055
+CMCSA,2010-04-06,7.44472,7.54032,7.40524,7.47692
+CMCSA,2010-04-07,7.46904,7.49631,7.18195,7.28935
+CMCSA,2010-04-08,7.28178,7.38112,7.24131,7.34518
+CMCSA,2010-04-09,7.35316,7.401,7.33711,7.37354
+CMCSA,2010-04-12,7.38525,7.46087,7.35316,7.42542
+CMCSA,2010-04-13,7.42936,7.45692,7.3694,7.44049
+CMCSA,2010-04-14,7.40839,7.55262,7.36517,7.54485
+CMCSA,2010-04-15,7.54485,7.57202,7.45299,7.51679
+CMCSA,2010-04-16,7.49247,7.51679,7.27774,7.30176
+CMCSA,2010-04-19,7.3058,7.41705,7.27321,7.40524
+CMCSA,2010-04-20,7.41705,7.46087,7.36517,7.3886
+CMCSA,2010-04-21,7.37354,7.41705,7.31781,7.38525
+CMCSA,2010-04-22,7.32963,7.52919,7.27774,7.49247
+CMCSA,2010-04-23,7.44147,7.56621,7.42188,7.55785
+CMCSA,2010-04-26,7.52919,7.64872,7.50055,7.60402
+CMCSA,2010-04-27,7.57645,7.62459,7.32165,7.35749
+CMCSA,2010-04-28,7.57645,7.65216,7.33366,7.49631
+CMCSA,2010-04-29,7.56493,8.00699,7.50842,7.97095
+CMCSA,2010-04-30,7.89111,7.91897,7.75584,7.87969
+CMCSA,2010-05-03,7.87969,8.19406,7.87969,8.12573
+CMCSA,2010-05-04,8.01054,8.07876,7.79591,7.91897
+CMCSA,2010-05-05,7.95885,8.08674,7.78399,7.86768
+CMCSA,2010-05-06,7.75584,7.76785,7.03436,7.37698
+CMCSA,2010-05-07,7.33366,7.52083,7.17407,7.31781
+CMCSA,2010-05-10,7.45692,7.60402,7.06587,7.18608
+CMCSA,2010-05-11,7.12553,7.40839,7.03436,7.20587
+CMCSA,2010-05-12,7.18982,7.30954,7.14994,7.24554
+CMCSA,2010-05-13,7.26967,7.27774,7.01822,7.07847
+CMCSA,2010-05-14,7.06153,7.08221,6.91474,7.01486
+CMCSA,2010-05-17,7.038,7.23373,6.97844,7.21385
+CMCSA,2010-05-18,7.25775,7.33366,7.01486,7.05021
+CMCSA,2010-05-19,7.03436,7.08221,6.87092,7.00808
+CMCSA,2010-05-20,6.83007,6.89968,6.68435,6.69273
+CMCSA,2010-05-21,6.5482,7.08635,6.52033,6.78764
+CMCSA,2010-05-24,6.74726,6.82229,6.61967,6.68435
+CMCSA,2010-05-25,6.68435,7.06153,6.49572,7.04214
+CMCSA,2010-05-26,7.04214,7.35749,7.03436,7.06153
+CMCSA,2010-05-27,7.17407,7.30954,7.13793,7.3058
+CMCSA,2010-05-28,7.19445,7.3058,7.16137,7.2104
+CMCSA,2010-06-01,7.0703,7.32165,7.06587,7.18195
+CMCSA,2010-06-02,7.2104,7.33366,7.1337,7.32549
+CMCSA,2010-06-03,7.30954,7.35316,7.2296,7.33366
+CMCSA,2010-06-04,7.19445,7.25382,7.06587,7.09048
+CMCSA,2010-06-07,7.08221,7.10298,6.91159,6.91828
+CMCSA,2010-06-08,6.92626,6.9998,6.82623,6.94703
+CMCSA,2010-06-09,6.9868,7.15792,6.9301,6.9426
+CMCSA,2010-06-10,7.06153,7.2104,7.00808,7.20243
+CMCSA,2010-06-11,7.1337,7.26554,7.05434,7.24939
+CMCSA,2010-06-14,7.3058,7.39697,7.23373,7.23373
+CMCSA,2010-06-15,7.31368,7.4647,7.28178,7.43301
+CMCSA,2010-06-16,7.40839,7.44472,7.29773,7.32963
+CMCSA,2010-06-17,7.36517,7.40839,7.30954,7.40524
+CMCSA,2010-06-18,7.44905,7.48479,7.35316,7.37698
+CMCSA,2010-06-21,7.43301,7.52516,7.25382,7.31368
+CMCSA,2010-06-22,7.33711,7.43694,7.26554,7.26967
+CMCSA,2010-06-23,7.26967,7.36172,7.2104,7.24554
+CMCSA,2010-06-24,7.18982,7.24131,7.06153,7.10298
+CMCSA,2010-06-25,7.10653,7.12917,6.9998,7.04214
+CMCSA,2010-06-28,7.05021,7.24939,7.02147,7.21778
+CMCSA,2010-06-29,7.12553,7.16137,6.97027,7.04618
+CMCSA,2010-06-30,7.02373,7.08034,6.90529,6.92291
+CMCSA,2010-07-01,6.8913,7.08221,6.80358,7.0703
+CMCSA,2010-07-02,7.01486,7.07404,6.89968,6.95796
+CMCSA,2010-07-06,7.01053,7.21385,7.00374,7.09442
+CMCSA,2010-07-07,7.08221,7.12238,6.9868,7.11096
+CMCSA,2010-07-08,7.15792,7.1779,7.02973,7.11096
+CMCSA,2010-07-09,7.10653,7.2104,7.07847,7.20243
+CMCSA,2010-07-12,7.15792,7.40839,7.11411,7.37698
+CMCSA,2010-07-13,7.45692,7.66043,7.42936,7.58068
+CMCSA,2010-07-14,7.58866,7.66043,7.51679,7.56493
+CMCSA,2010-07-15,7.52516,7.70798,7.52083,7.69568
+CMCSA,2010-07-16,7.68426,7.71202,7.36517,7.3886
+CMCSA,2010-07-19,7.38112,7.60786,7.36172,7.57645
+CMCSA,2010-07-20,7.45692,7.55262,7.40524,7.51679
+CMCSA,2010-07-21,7.51236,7.52083,7.21778,7.31368
+CMCSA,2010-07-22,7.37354,7.57202,7.35749,7.50055
+CMCSA,2010-07-23,7.50842,7.73644,7.47692,7.70011
+CMCSA,2010-07-26,7.70326,7.76785,7.63986,7.75937
+CMCSA,2010-07-27,7.75584,7.80329,7.60008,7.70326
+CMCSA,2010-07-28,7.61219,7.8595,7.50842,7.79591
+CMCSA,2010-07-29,7.84012,7.87555,7.51679,7.62459
+CMCSA,2010-07-30,7.53274,7.85507,7.50428,7.75937
+CMCSA,2010-08-02,7.87969,7.89111,7.69568,7.764
+CMCSA,2010-08-03,7.74402,7.77159,7.58866,7.6563
+CMCSA,2010-08-04,7.71202,7.73191,7.58866,7.66447
+CMCSA,2010-08-05,7.60786,7.69243,7.52919,7.54839
+CMCSA,2010-08-06,7.47347,7.47692,7.16137,7.42936
+CMCSA,2010-08-09,7.47692,7.51236,7.42936,7.4647
+CMCSA,2010-08-10,7.3694,7.45299,7.27774,7.41705
+CMCSA,2010-08-11,7.27774,7.30954,7.16137,7.1779
+CMCSA,2010-08-12,7.05769,7.27774,7.04214,7.24131
+CMCSA,2010-08-13,7.18608,7.21778,7.10653,7.12238
+CMCSA,2010-08-16,7.08635,7.15379,7.01822,7.07404
+CMCSA,2010-08-17,7.12238,7.1779,7.06153,7.07847
+CMCSA,2010-08-18,7.08221,7.31368,7.07404,7.21778
+CMCSA,2010-08-19,7.15792,7.18982,7.01053,7.11096
+CMCSA,2010-08-20,7.06587,7.11805,6.99508,7.09905
+CMCSA,2010-08-23,7.16964,7.1779,6.94703,6.95441
+CMCSA,2010-08-24,6.8913,6.92212,6.77179,6.77956
+CMCSA,2010-08-25,6.70749,6.96652,6.67973,6.90804
+CMCSA,2010-08-26,6.93384,6.99114,6.77179,6.78764
+CMCSA,2010-08-27,6.87092,6.89968,6.72728,6.87536
+CMCSA,2010-08-30,6.82623,6.87092,6.77523,6.77523
+CMCSA,2010-08-31,6.73269,6.88126,6.71665,6.81284
+CMCSA,2010-09-01,6.9998,7.22654,6.99114,7.14994
+CMCSA,2010-09-02,7.16964,7.21778,7.07847,7.20587
+CMCSA,2010-09-03,7.24554,7.32165,7.14207,7.25775
+CMCSA,2010-09-07,7.21385,7.23373,7.05021,7.09442
+CMCSA,2010-09-08,7.11096,7.23767,7.09442,7.14207
+CMCSA,2010-09-09,7.2296,7.24554,7.1337,7.16551
+CMCSA,2010-09-10,7.1978,7.3694,7.16964,7.33366
+CMCSA,2010-09-13,7.37354,7.39697,7.22654,7.34124
+CMCSA,2010-09-14,7.30176,7.33711,7.08635,7.09048
+CMCSA,2010-09-15,7.04214,7.33711,6.9748,7.18608
+CMCSA,2010-09-16,7.1779,7.18608,6.9426,7.00374
+CMCSA,2010-09-17,7.04618,7.1779,7.02147,7.02973
+CMCSA,2010-09-20,7.07847,7.2932,7.0703,7.21385
+CMCSA,2010-09-21,7.21385,7.28532,7.18195,7.22654
+CMCSA,2010-09-22,7.28178,7.35316,7.12238,7.15379
+CMCSA,2010-09-23,7.09048,7.26967,7.03436,7.14207
+CMCSA,2010-09-24,7.24131,7.40839,7.20587,7.401
+CMCSA,2010-09-27,7.37354,7.37698,7.27321,7.29773
+CMCSA,2010-09-28,7.33366,7.43694,7.2104,7.3058
+CMCSA,2010-09-29,7.26554,7.3058,7.14601,7.23373
+CMCSA,2010-09-30,7.23334,7.25775,7.09816,7.20548
+CMCSA,2010-10-01,7.26554,7.30176,7.09905,7.10298
+CMCSA,2010-10-04,7.06587,7.09048,6.97844,7.038
+CMCSA,2010-10-05,7.12917,7.22654,7.11411,7.20243
+CMCSA,2010-10-06,7.16551,7.18608,7.00374,7.07847
+CMCSA,2010-10-07,7.11096,7.18608,6.7393,7.12917
+CMCSA,2010-10-08,7.13793,7.1978,7.05434,7.16964
+CMCSA,2010-10-11,7.14994,7.19445,7.09905,7.18195
+CMCSA,2010-10-12,7.15379,7.19445,7.06153,7.18195
+CMCSA,2010-10-13,7.20243,7.26179,7.16137,7.2296
+CMCSA,2010-10-14,7.23373,7.3694,7.21778,7.32549
+CMCSA,2010-10-15,7.38112,7.57645,7.30954,7.54839
+CMCSA,2010-10-18,7.50428,7.58866,7.47347,7.57645
+CMCSA,2010-10-19,7.57645,7.65216,7.50428,7.61613
+CMCSA,2010-10-20,7.67608,7.79984,7.62834,7.72334
+CMCSA,2010-10-21,7.73959,7.85507,7.67608,7.77159
+CMCSA,2010-10-22,7.77159,7.78813,7.63986,7.75584
+CMCSA,2010-10-25,7.80733,7.93147,7.77572,7.87969
+CMCSA,2010-10-26,7.83559,7.91897,7.81186,7.82741
+CMCSA,2010-10-27,7.764,8.16304,7.75937,8.07876
+CMCSA,2010-10-28,8.13419,8.3503,8.13026,8.31328
+CMCSA,2010-10-29,8.30275,8.31948,8.19406,8.22212
+CMCSA,2010-11-01,8.21001,8.29379,8.09875,8.17043
+CMCSA,2010-11-02,8.2294,8.27813,8.18598,8.2421
+CMCSA,2010-11-03,8.24643,8.29004,8.17043,8.23797
+CMCSA,2010-11-04,8.31702,8.4457,8.28551,8.39283
+CMCSA,2010-11-05,8.37856,8.43398,8.32185,8.38614
+CMCSA,2010-11-08,8.35808,8.36596,8.25805,8.33317
+CMCSA,2010-11-09,8.3503,8.35395,8.24643,8.27813
+CMCSA,2010-11-10,8.27479,8.29704,8.18598,8.26238
+CMCSA,2010-11-11,8.18253,8.31702,8.0826,8.2421
+CMCSA,2010-11-12,8.13419,8.26238,8.11017,8.14266
+CMCSA,2010-11-15,8.16648,8.29704,8.16648,8.20567
+CMCSA,2010-11-16,8.09875,8.2421,8.04312,8.07483
+CMCSA,2010-11-17,8.06734,8.16648,8.01811,8.12573
+CMCSA,2010-11-18,8.19041,8.24998,8.17043,8.19859
+CMCSA,2010-11-19,8.18598,8.19859,8.05445,8.19406
+CMCSA,2010-11-22,8.12209,8.20173,8.01811,8.13026
+CMCSA,2010-11-23,8.06262,8.07483,7.98759,8.03102
+CMCSA,2010-11-24,8.09531,8.17043,8.0508,8.12209
+CMCSA,2010-11-26,8.12209,8.15054,8.00699,8.05868
+CMCSA,2010-11-29,7.96751,8.09058,7.92311,8.05445
+CMCSA,2010-11-30,7.93019,8.05002,7.90972,7.98661
+CMCSA,2010-12-01,8.07128,8.40888,8.07128,8.30127
+CMCSA,2010-12-02,8.29379,8.34173,8.20173,8.25805
+CMCSA,2010-12-03,8.22566,8.29379,8.17496,8.25431
+CMCSA,2010-12-06,8.23374,8.26238,8.15054,8.21001
+CMCSA,2010-12-07,8.23374,8.32589,8.23374,8.28551
+CMCSA,2010-12-08,8.29379,8.33317,8.24998,8.28551
+CMCSA,2010-12-09,8.31328,8.3503,8.23374,8.30964
+CMCSA,2010-12-10,8.3503,8.49256,8.34173,8.49256
+CMCSA,2010-12-13,8.50852,8.52447,8.43733,8.49621
+CMCSA,2010-12-14,8.60402,8.9237,8.58511,8.76587
+CMCSA,2010-12-15,8.7703,8.79984,8.61189,8.61189
+CMCSA,2010-12-16,8.62046,8.70719,8.60037,8.62952
+CMCSA,2010-12-17,8.61189,8.64222,8.51649,8.53717
+CMCSA,2010-12-20,8.58511,8.76587,8.53717,8.74106
+CMCSA,2010-12-21,8.77395,8.88599,8.70719,8.86915
+CMCSA,2010-12-22,8.88215,8.91434,8.7903,8.84868
+CMCSA,2010-12-23,8.83194,8.89564,8.77395,8.84021
+CMCSA,2010-12-27,8.83194,8.87073,8.75377,8.8089
+CMCSA,2010-12-28,8.81156,8.84021,8.68328,8.79984
+CMCSA,2010-12-29,8.80634,8.85035,8.73723,8.75022
+CMCSA,2010-12-30,8.72078,8.82652,8.70434,8.80152
+CMCSA,2010-12-31,8.79226,8.79226,8.67609,8.7582
+CMCSA,2011-01-03,8.82455,9.0063,8.78704,8.91434
+CMCSA,2011-01-04,8.88599,8.95264,8.81894,8.94526
+CMCSA,2011-01-05,8.88215,9.0828,8.85704,9.0637
+CMCSA,2011-01-06,9.03082,9.17751,9.02629,9.0703
+CMCSA,2011-01-07,9.10653,9.11598,8.99026,9.04834
+CMCSA,2011-01-10,8.9875,9.09501,8.9555,9.05602
+CMCSA,2011-01-11,9.0703,9.09501,8.97144,9.0063
+CMCSA,2011-01-12,9.06744,9.0703,8.94881,8.97903
+CMCSA,2011-01-13,8.96397,9.03082,8.93965,8.98277
+CMCSA,2011-01-14,8.93669,9.05996,8.93206,9.05602
+CMCSA,2011-01-18,9.0637,9.18244,9.04431,9.07798
+CMCSA,2011-01-19,9.14925,9.43881,9.13468,9.20547
+CMCSA,2011-01-20,9.17033,9.3437,9.13055,9.27233
+CMCSA,2011-01-21,9.2802,9.48607,9.26267,9.3758
+CMCSA,2011-01-24,9.36497,9.4329,9.35158,9.40336
+CMCSA,2011-01-25,9.36202,9.40336,9.19779,9.30265
+CMCSA,2011-01-26,9.28404,9.38761,9.27626,9.29576
+CMCSA,2011-01-27,9.29576,9.48213,9.27626,9.29281
+CMCSA,2011-01-28,9.28985,9.40336,9.0385,9.10377
+CMCSA,2011-01-31,9.08181,9.26071,9.06271,9.06646
+CMCSA,2011-02-01,9.13468,9.34666,9.08743,9.32805
+CMCSA,2011-02-02,9.29281,9.33101,9.13468,9.19405
+CMCSA,2011-02-03,9.17033,9.27626,9.10653,9.25096
+CMCSA,2011-02-04,9.22084,9.31929,9.15487,9.27626
+CMCSA,2011-02-07,9.2675,9.40829,9.17751,9.37875
+CMCSA,2011-02-08,9.36202,9.4329,9.32805,9.42897
+CMCSA,2011-02-09,9.44964,9.44964,9.35512,9.3758
+CMCSA,2011-02-10,9.34666,9.48607,9.32323,9.47623
+CMCSA,2011-02-11,9.42897,9.59634,9.38466,9.56582
+CMCSA,2011-02-14,9.55498,9.56582,9.42109,9.51462
+CMCSA,2011-02-15,9.47327,9.62981,9.4585,9.62981
+CMCSA,2011-02-16,9.93306,10.1043,9.84051,10.0157
+CMCSA,2011-02-17,9.99709,10.1181,9.9173,10.0512
+CMCSA,2011-02-18,10.0119,10.258,9.95368,10.2304
+CMCSA,2011-02-22,10.1043,10.2205,9.97836,10.0157
+CMCSA,2011-02-23,10.0157,10.0827,9.84839,9.9173
+CMCSA,2011-02-24,9.89564,9.96458,9.78045,9.94188
+CMCSA,2011-02-25,9.95368,10.1043,9.86807,10.067
+CMCSA,2011-02-28,10.1151,10.2885,10.0857,10.2638
+CMCSA,2011-03-01,10.2776,10.3279,10.063,10.0748
+CMCSA,2011-03-02,10.0512,10.1005,9.96062,9.99313
+CMCSA,2011-03-03,10.0748,10.3061,10.0512,10.2698
+CMCSA,2011-03-04,10.2284,10.2678,10.062,10.1841
+CMCSA,2011-03-07,10.258,10.2895,9.97439,10.1319
+CMCSA,2011-03-08,10.1398,10.2895,10.0571,10.1881
+CMCSA,2011-03-09,10.1477,10.1999,10.0305,10.0857
+CMCSA,2011-03-10,9.94089,9.96062,9.71842,9.85134
+CMCSA,2011-03-11,9.79522,10.0542,9.78636,9.94486
+CMCSA,2011-03-14,9.85823,9.8917,9.64852,9.7647
+CMCSA,2011-03-15,9.50576,9.69873,9.46244,9.62981
+CMCSA,2011-03-16,9.53431,9.60815,9.29281,9.3437
+CMCSA,2011-03-17,9.47524,9.63769,9.44767,9.59436
+CMCSA,2011-03-18,9.71842,9.7578,9.51068,9.51068
+CMCSA,2011-03-21,9.62489,9.69873,9.53135,9.63276
+CMCSA,2011-03-22,9.61111,9.70168,9.53923,9.59043
+CMCSA,2011-03-23,9.54121,9.65148,9.42503,9.60422
+CMCSA,2011-03-24,9.67609,9.89564,9.61799,9.85527
+CMCSA,2011-03-25,9.90647,10.0227,9.86118,9.9734
+CMCSA,2011-03-28,9.98421,10.0109,9.7135,9.73713
+CMCSA,2011-03-29,9.7135,9.83066,9.65344,9.77356
+CMCSA,2011-03-30,9.8149,9.87791,9.77848,9.84346
+CMCSA,2011-03-31,9.83657,9.89367,9.76765,9.8533
+CMCSA,2011-04-01,9.9114,10.0896,9.86118,10.0463
+CMCSA,2011-04-04,10.0827,10.1231,9.98817,10.1103
+CMCSA,2011-04-05,10.1005,10.1566,10.0157,10.0709
+CMCSA,2011-04-06,10.0955,10.1005,9.88186,9.94089
+CMCSA,2011-04-07,9.89564,9.98421,9.8218,9.86118
+CMCSA,2011-04-08,9.9114,10.0197,9.85134,9.87791
+CMCSA,2011-04-11,9.89859,9.95764,9.79915,9.82574
+CMCSA,2011-04-12,9.73713,9.80999,9.67904,9.73122
+CMCSA,2011-04-13,9.76666,9.77356,9.54711,9.68691
+CMCSA,2011-04-14,9.61111,9.77356,9.5353,9.70661
+CMCSA,2011-04-15,9.72728,9.90647,9.66525,9.80211
+CMCSA,2011-04-18,9.62489,9.72728,9.54711,9.59043
+CMCSA,2011-04-19,9.63276,9.745,9.56779,9.72335
+CMCSA,2011-04-20,9.85626,9.9734,9.8218,9.95764
+CMCSA,2011-04-21,9.93703,10.1516,9.92028,10.1447
+CMCSA,2011-04-25,10.1103,10.1447,10.0384,10.1231
+CMCSA,2011-04-26,10.1694,10.252,10.1319,10.2432
+CMCSA,2011-04-27,10.252,10.3633,10.2047,10.3426
+CMCSA,2011-04-28,10.3396,10.4933,10.3151,10.4598
+CMCSA,2011-04-29,10.4588,10.5031,10.3741,10.4923
+CMCSA,2011-05-02,10.5258,10.7669,10.4382,10.6803
+CMCSA,2011-05-03,10.7079,10.7759,10.5415,10.6538
+CMCSA,2011-05-04,10.83,10.8733,10.3594,10.3929
+CMCSA,2011-05-05,10.3279,10.4057,10.1694,10.2304
+CMCSA,2011-05-06,10.3396,10.3633,10.1742,10.1841
+CMCSA,2011-05-09,10.1694,10.2304,10.0709,10.1181
+CMCSA,2011-05-10,10.1782,10.3722,10.1516,10.3357
+CMCSA,2011-05-11,10.252,10.2865,10.067,10.2127
+CMCSA,2011-05-12,10.1782,10.2363,10.0709,10.1841
+CMCSA,2011-05-13,10.189,10.2166,9.99709,10.0571
+CMCSA,2011-05-16,9.99313,10.0079,9.88186,9.89072
+CMCSA,2011-05-17,9.86118,10.0227,9.8218,10.0157
+CMCSA,2011-05-18,9.98421,10.1566,9.89564,10.1566
+CMCSA,2011-05-19,10.1694,10.1969,10.0305,10.1614
+CMCSA,2011-05-20,10.1103,10.1516,9.99709,10.0542
+CMCSA,2011-05-23,9.9291,9.94089,9.74894,9.82574
+CMCSA,2011-05-24,9.86414,9.89564,9.71842,9.76666
+CMCSA,2011-05-25,9.76273,9.83853,9.67904,9.78636
+CMCSA,2011-05-26,9.88677,10.0305,9.76666,9.98133
+CMCSA,2011-05-27,9.96845,10.0512,9.93306,9.96458
+CMCSA,2011-05-31,10.0285,10.1005,9.98322,10.1005
+CMCSA,2011-06-01,10.0542,10.0748,9.76273,9.78636
+CMCSA,2011-06-02,9.77848,9.90647,9.76666,9.85626
+CMCSA,2011-06-03,9.73713,9.81786,9.62785,9.69873
+CMCSA,2011-06-06,9.65344,9.74107,9.55991,9.57566
+CMCSA,2011-06-07,9.60126,9.7775,9.57861,9.61406
+CMCSA,2011-06-08,9.55794,9.76175,9.55794,9.65344
+CMCSA,2011-06-09,9.68987,9.75682,9.6308,9.73122
+CMCSA,2011-06-10,9.63276,9.6495,9.54121,9.56286
+CMCSA,2011-06-13,9.55598,9.57566,9.43487,9.49198
+CMCSA,2011-06-14,9.55203,9.64753,9.54317,9.58059
+CMCSA,2011-06-15,9.4713,9.52742,9.363,9.38959
+CMCSA,2011-06-16,9.39057,9.46244,9.33691,9.3827
+CMCSA,2011-06-17,9.48115,9.50576,9.41617,9.46934
+CMCSA,2011-06-20,9.43094,9.55991,9.38959,9.48311
+CMCSA,2011-06-21,9.50576,9.64162,9.44669,9.62686
+CMCSA,2011-06-22,9.57861,9.68987,9.54514,9.5737
+CMCSA,2011-06-23,9.50281,9.50872,9.35316,9.49001
+CMCSA,2011-06-24,9.60618,9.6308,9.3827,9.44176
+CMCSA,2011-06-27,9.4201,9.79127,9.4201,9.71251
+CMCSA,2011-06-28,9.72728,9.91532,9.67707,9.9114
+CMCSA,2011-06-29,9.96458,10.067,9.92414,9.98421
+CMCSA,2011-06-30,10.0079,10.1969,9.99709,10.1438
+CMCSA,2011-07-01,10.1782,10.3702,10.1201,10.3456
+CMCSA,2011-07-05,10.3574,10.509,10.3348,10.443
+CMCSA,2011-07-06,10.451,10.4745,10.2265,10.2491
+CMCSA,2011-07-07,10.3209,10.381,10.2678,10.2845
+CMCSA,2011-07-08,10.19,10.2963,10.1151,10.257
+CMCSA,2011-07-11,10.1576,10.253,10.0119,10.063
+CMCSA,2011-07-12,10.0837,10.1369,9.89859,9.89859
+CMCSA,2011-07-13,9.98421,10.0384,9.85626,9.87693
+CMCSA,2011-07-14,9.9114,9.99709,9.79522,9.8218
+CMCSA,2011-07-15,9.80506,9.80506,9.6239,9.7007
+CMCSA,2011-07-18,9.69479,9.70956,9.50281,9.6239
+CMCSA,2011-07-19,9.68987,9.87693,9.67707,9.83853
+CMCSA,2011-07-20,9.80506,9.87201,9.67313,9.68593
+CMCSA,2011-07-21,9.73122,9.97439,9.72138,9.88186
+CMCSA,2011-07-22,9.85626,10.0119,9.82476,9.99313
+CMCSA,2011-07-25,9.90647,10.1151,9.86807,10.063
+CMCSA,2011-07-26,10.061,10.2047,10.0137,10.1467
+CMCSA,2011-07-27,10.0955,10.1024,9.87201,9.91532
+CMCSA,2011-07-28,9.88579,9.89072,9.7007,9.71744
+CMCSA,2011-07-29,9.68593,9.78832,9.59634,9.65541
+CMCSA,2011-08-01,9.73122,9.78241,9.47623,9.58945
+CMCSA,2011-08-02,9.49395,9.54908,9.13656,9.14049
+CMCSA,2011-08-03,9.248,9.29477,8.98651,9.15487
+CMCSA,2011-08-04,9.03082,9.04834,8.69519,8.76676
+CMCSA,2011-08-05,8.88845,9.05602,8.51551,8.79699
+CMCSA,2011-08-08,8.64586,8.7712,8.21434,8.21434
+CMCSA,2011-08-09,8.28689,8.39116,7.71606,8.32323
+CMCSA,2011-08-10,8.06597,8.27567,7.92931,7.95284
+CMCSA,2011-08-11,7.90854,8.39116,7.82445,8.27902
+CMCSA,2011-08-12,8.26327,8.35995,8.1786,8.29842
+CMCSA,2011-08-15,8.34764,8.58157,8.30708,8.55331
+CMCSA,2011-08-16,8.47288,8.58856,8.39116,8.53244
+CMCSA,2011-08-17,8.56158,8.67697,8.43911,8.57684
+CMCSA,2011-08-18,8.33445,8.41508,8.07778,8.15408
+CMCSA,2011-08-19,8.03358,8.27567,8.02146,8.0256
+CMCSA,2011-08-22,8.21434,8.22212,7.92498,7.95284
+CMCSA,2011-08-23,7.98967,8.07394,7.85655,8.06597
+CMCSA,2011-08-24,8.04184,8.3185,8.00512,8.27164
+CMCSA,2011-08-25,8.29142,8.35995,8.1017,8.13419
+CMCSA,2011-08-26,8.12159,8.3185,7.86906,8.27164
+CMCSA,2011-08-29,8.35532,8.54908,8.30708,8.54091
+CMCSA,2011-08-30,8.51551,8.64586,8.44374,8.57321
+CMCSA,2011-08-31,8.64498,8.80969,8.55882,8.64941
+CMCSA,2011-09-01,8.67314,8.8218,8.61189,8.69144
+CMCSA,2011-09-02,8.54268,8.58688,8.38003,8.44472
+CMCSA,2011-09-06,8.20223,8.35237,8.14217,8.32786
+CMCSA,2011-09-07,8.42897,8.62223,8.37708,8.60215
+CMCSA,2011-09-08,8.56788,8.70986,8.54623,8.60943
+CMCSA,2011-09-09,8.50852,8.56788,8.344,8.4075
+CMCSA,2011-09-12,8.32323,8.51551,8.23895,8.49956
+CMCSA,2011-09-13,8.53717,8.80969,8.49956,8.78232
+CMCSA,2011-09-14,8.82652,8.96958,8.68051,8.83834
+CMCSA,2011-09-15,8.94693,9.11125,8.90145,9.09117
+CMCSA,2011-09-16,9.07995,9.23255,9.03082,9.22369
+CMCSA,2011-09-19,9.08369,9.23451,8.99793,9.1911
+CMCSA,2011-09-20,9.23836,9.40632,9.12671,9.13557
+CMCSA,2011-09-21,9.13557,9.14049,8.77749,8.78892
+CMCSA,2011-09-22,8.58856,8.60402,8.29842,8.45181
+CMCSA,2011-09-23,8.41626,8.65285,8.29142,8.60215
+CMCSA,2011-09-26,8.6689,8.83293,8.54623,8.80545
+CMCSA,2011-09-27,8.93965,9.17328,8.88776,8.97903
+CMCSA,2011-09-28,9.01014,9.20075,8.8089,8.84592
+CMCSA,2011-09-29,8.97903,9.0385,8.56788,8.71891
+CMCSA,2011-09-30,8.61189,8.66309,8.39588,8.41233
+CMCSA,2011-10-03,8.35237,8.56788,8.22212,8.23019
+CMCSA,2011-10-04,8.12937,8.57497,7.97243,8.55882
+CMCSA,2011-10-05,8.54623,8.76194,8.44088,8.74481
+CMCSA,2011-10-06,8.72748,8.94329,8.69785,8.93118
+CMCSA,2011-10-07,8.9621,9.04431,8.83746,8.9172
+CMCSA,2011-10-10,9.07995,9.31929,9.07995,9.31929
+CMCSA,2011-10-11,9.2802,9.38466,9.22369,9.29182
+CMCSA,2011-10-12,9.36596,9.6308,9.28404,9.54121
+CMCSA,2011-10-13,9.48804,9.57763,9.41813,9.52348
+CMCSA,2011-10-14,9.58256,9.71251,9.49395,9.67707
+CMCSA,2011-10-17,9.61799,9.64852,9.40041,9.46835
+CMCSA,2011-10-18,9.4713,9.71744,9.29871,9.61308
+CMCSA,2011-10-19,9.62292,9.70956,9.43094,9.51659
+CMCSA,2011-10-20,9.53333,9.64852,9.31043,9.5284
+CMCSA,2011-10-21,9.61799,9.84739,9.60422,9.83066
+CMCSA,2011-10-24,9.8346,10.0137,9.79522,9.97439
+CMCSA,2011-10-25,9.93891,9.95368,9.75682,9.78832
+CMCSA,2011-10-26,9.86216,10.1005,9.76962,10.0246
+CMCSA,2011-10-27,10.193,10.2363,9.66329,9.94188
+CMCSA,2011-10-28,9.85527,9.9173,9.48016,9.64064
+CMCSA,2011-10-31,9.60027,9.6495,9.43881,9.4782
+CMCSA,2011-11-01,9.22369,9.40041,9.12287,9.29182
+CMCSA,2011-11-02,9.53628,9.64557,9.27046,9.30658
+CMCSA,2011-11-03,9.32323,9.4713,9.20843,9.42601
+CMCSA,2011-11-04,9.3437,9.35512,9.11037,9.19603
+CMCSA,2011-11-07,9.17328,9.22369,8.99793,9.15674
+CMCSA,2011-11-08,9.22763,9.24505,8.99399,9.20075
+CMCSA,2011-11-09,8.99399,8.99793,8.68239,8.73535
+CMCSA,2011-11-10,8.78704,9.0063,8.77749,8.9621
+CMCSA,2011-11-11,9.096,9.19691,9.03082,9.10377
+CMCSA,2011-11-14,9.07502,9.12769,8.92192,8.97903
+CMCSA,2011-11-15,8.93965,9.07129,8.89761,9.01487
+CMCSA,2011-11-16,8.9049,8.94693,8.6689,8.69332
+CMCSA,2011-11-17,8.70238,8.78419,8.54268,8.59033
+CMCSA,2011-11-18,8.59397,8.69056,8.52102,8.66388
+CMCSA,2011-11-21,8.52102,8.74481,8.47849,8.69785
+CMCSA,2011-11-22,8.65285,8.68239,8.51747,8.64842
+CMCSA,2011-11-23,8.57497,8.63572,8.51747,8.51747
+CMCSA,2011-11-25,8.46146,8.59762,8.44935,8.48902
+CMCSA,2011-11-28,8.6751,8.84592,8.64842,8.79226
+CMCSA,2011-11-29,8.796,8.90863,8.7703,8.79226
+CMCSA,2011-11-30,9.02441,9.2802,9.00827,9.16364
+CMCSA,2011-12-01,9.16835,9.24032,9.07995,9.12287
+CMCSA,2011-12-02,9.41026,9.58256,9.24505,9.44472
+CMCSA,2011-12-05,9.64557,9.65541,9.29182,9.35907
+CMCSA,2011-12-06,9.39156,9.49788,9.32805,9.37284
+CMCSA,2011-12-07,9.33494,9.43094,9.19603,9.35158
+CMCSA,2011-12-08,9.26553,9.28798,9.05898,9.08181
+CMCSA,2011-12-09,9.13055,9.25391,9.12287,9.16737
+CMCSA,2011-12-12,9.08369,9.4526,9.04431,9.40435
+CMCSA,2011-12-13,9.50084,9.5737,9.33101,9.37384
+CMCSA,2011-12-14,9.35512,9.4142,9.28896,9.36891
+CMCSA,2011-12-15,9.44078,9.52348,9.39647,9.4142
+CMCSA,2011-12-16,9.48902,9.70168,9.38466,9.43094
+CMCSA,2011-12-19,9.43094,9.46048,9.17948,9.24032
+CMCSA,2011-12-20,9.40041,9.56385,9.37679,9.45653
+CMCSA,2011-12-21,9.49788,9.56385,9.41026,9.53628
+CMCSA,2011-12-22,9.54121,9.5737,9.49788,9.55498
+CMCSA,2011-12-23,9.61406,9.66525,9.55794,9.63769
+CMCSA,2011-12-27,9.61012,9.66034,9.55794,9.6239
+CMCSA,2011-12-28,9.60618,9.6308,9.44472,9.48016
+CMCSA,2011-12-29,9.55498,9.64655,9.50576,9.63375
+CMCSA,2011-12-30,9.63769,9.69184,9.61012,9.6308
+CMCSA,2012-01-03,9.85921,10.0305,9.85921,9.9518
+CMCSA,2012-01-04,9.95764,10.0522,9.90154,10.0433
+CMCSA,2012-01-05,10.0237,10.1694,9.94783,10.1349
+CMCSA,2012-01-06,10.1123,10.1694,9.98421,10.0237
+CMCSA,2012-01-09,10.1123,10.3033,10.0925,10.2402
+CMCSA,2012-01-10,10.3741,10.4401,10.2875,10.3161
+CMCSA,2012-01-11,10.3071,10.3987,10.2402,10.3249
+CMCSA,2012-01-12,10.3338,10.4115,10.2786,10.3574
+CMCSA,2012-01-13,10.3249,10.3524,10.2166,10.3071
+CMCSA,2012-01-17,10.4076,10.4991,10.3298,10.3702
+CMCSA,2012-01-18,10.3702,10.4923,10.2786,10.447
+CMCSA,2012-01-19,10.447,10.5336,10.4234,10.5061
+CMCSA,2012-01-20,10.51,10.6075,10.4588,10.5887
+CMCSA,2012-01-23,10.5306,10.6911,10.4706,10.5306
+CMCSA,2012-01-24,10.4834,10.5198,10.3987,10.5031
+CMCSA,2012-01-25,10.4706,10.6528,10.4037,10.6114
+CMCSA,2012-01-26,10.6991,10.8901,10.6282,10.6873
+CMCSA,2012-01-27,10.6873,10.8024,10.6439,10.6951
+CMCSA,2012-01-30,10.6488,10.7887,10.4963,10.7069
+CMCSA,2012-01-31,10.7453,10.8044,10.6655,10.7995
+CMCSA,2012-02-01,10.8526,11.0367,10.7925,10.9038
+CMCSA,2012-02-02,10.8871,10.957,10.826,10.8428
+CMCSA,2012-02-03,10.953,11.0416,10.9244,11.0298
+CMCSA,2012-02-06,11.0092,11.0416,10.9402,11.0032
+CMCSA,2012-02-07,10.9659,11.0298,10.8703,11.0032
+CMCSA,2012-02-08,10.9865,11.0849,10.9018,11.0683
+CMCSA,2012-02-09,11.0643,11.1707,11.0131,11.1529
+CMCSA,2012-02-10,11.0721,11.1086,10.9659,11.0416
+CMCSA,2012-02-13,11.1283,11.1765,11.0771,11.1322
+CMCSA,2012-02-14,11.0574,11.1086,10.9363,11.0683
+CMCSA,2012-02-15,11.7525,11.7988,11.4956,11.5832
+CMCSA,2012-02-16,11.6649,11.6964,11.5329,11.6363
+CMCSA,2012-02-17,11.5753,11.8884,11.5359,11.848
+CMCSA,2012-02-21,11.8253,11.848,11.7447,11.8076
+CMCSA,2012-02-22,11.7682,11.8972,11.7042,11.8923
+CMCSA,2012-02-23,11.8706,12.1177,11.8519,12.1089
+CMCSA,2012-02-24,12.1532,12.1532,11.7988,11.8539
+CMCSA,2012-02-27,11.7447,11.9395,11.7397,11.8539
+CMCSA,2012-02-28,11.8569,11.9395,11.7948,11.9317
+CMCSA,2012-02-29,11.9435,12.0045,11.8834,11.9484
+CMCSA,2012-03-01,11.9474,12.038,11.8972,11.9622
+CMCSA,2012-03-02,11.9435,12.0252,11.8096,11.8736
+CMCSA,2012-03-05,11.8519,11.8667,11.6994,11.8214
+CMCSA,2012-03-06,11.7289,11.8441,11.6639,11.7475
+CMCSA,2012-03-07,11.7475,11.908,11.6954,11.8736
+CMCSA,2012-03-08,11.9395,12.0842,11.9395,12.0291
+CMCSA,2012-03-09,12.1089,12.1285,12.0538,12.1207
+CMCSA,2012-03-12,12.0577,12.1237,12.0026,12.0252
+CMCSA,2012-03-13,12.1049,12.2044,12.0419,12.2014
+CMCSA,2012-03-14,12.169,12.1866,12.0724,12.101
+CMCSA,2012-03-15,12.0981,12.1394,11.9494,12.1049
+CMCSA,2012-03-16,12.0764,12.1177,11.9435,11.981
+CMCSA,2012-03-19,11.9267,12.1768,11.8884,12.1276
+CMCSA,2012-03-20,12.0488,12.1601,11.9622,12.0932
+CMCSA,2012-03-21,12.0804,12.1443,11.9937,12.0676
+CMCSA,2012-03-22,12.0223,12.1443,11.9937,12.1394
+CMCSA,2012-03-23,12.161,12.1866,12.038,12.1778
+CMCSA,2012-03-26,12.2231,12.3403,12.166,12.3285
+CMCSA,2012-03-27,12.2979,12.352,12.2438,12.2556
+CMCSA,2012-03-28,12.1946,12.2674,12.1148,12.1532
+CMCSA,2012-03-29,12.1049,12.1285,11.981,12.1177
+CMCSA,2012-03-30,12.1808,12.2044,12.0764,12.1896
+CMCSA,2012-04-02,12.1591,12.3117,12.0764,12.2724
+CMCSA,2012-04-03,12.1866,12.2271,12.0223,12.1148
+CMCSA,2012-04-04,12.0449,12.0764,11.8776,11.974
+CMCSA,2012-04-05,11.9228,12.0449,11.8736,12.0419
+CMCSA,2012-04-09,11.8972,12.0193,11.847,11.979
+CMCSA,2012-04-10,11.9179,11.9347,11.656,11.6984
+CMCSA,2012-04-11,11.784,11.8736,11.7337,11.8351
+CMCSA,2012-04-12,11.8608,12.1591,11.8243,12.1207
+CMCSA,2012-04-13,12.1049,12.161,12.038,12.0449
+CMCSA,2012-04-16,12.0804,12.1866,12.0419,12.1532
+CMCSA,2012-04-17,12.2014,12.3285,12.1325,12.291
+CMCSA,2012-04-18,12.2271,12.2624,12.17,12.1946
+CMCSA,2012-04-19,12.1237,12.2724,12.0153,12.038
+CMCSA,2012-04-20,12.0676,12.1532,12.0153,12.0252
+CMCSA,2012-04-23,11.9592,11.9592,11.781,11.8569
+CMCSA,2012-04-24,11.9179,12.0449,11.8972,11.9858
+CMCSA,2012-04-25,12.0892,12.1453,11.9976,12.1089
+CMCSA,2012-04-26,12.0538,12.3915,12.0498,12.3491
+CMCSA,2012-04-27,12.3688,12.4308,12.2063,12.3638
+CMCSA,2012-04-30,12.3363,12.4407,12.3205,12.3944
+CMCSA,2012-05-01,12.3638,12.612,12.357,12.4968
+CMCSA,2012-05-02,12.3157,12.4801,12.0636,12.4219
+CMCSA,2012-05-03,12.4554,12.5558,12.3068,12.4003
+CMCSA,2012-05-04,12.2624,12.3285,12.0193,12.0252
+CMCSA,2012-05-07,11.9474,12.166,11.8913,12.101
+CMCSA,2012-05-08,12.0498,12.1148,11.8913,12.0065
+CMCSA,2012-05-09,11.8913,12.0252,11.8608,11.913
+CMCSA,2012-05-10,12.0065,12.1365,11.974,12.101
+CMCSA,2012-05-11,12.0734,12.1778,11.9937,11.9976
+CMCSA,2012-05-14,11.9228,11.979,11.7712,11.7978
+CMCSA,2012-05-15,11.7978,11.979,11.7337,11.781
+CMCSA,2012-05-16,11.7978,11.9267,11.7673,11.781
+CMCSA,2012-05-17,11.7742,11.784,11.5772,11.5772
+CMCSA,2012-05-18,11.6304,11.6914,11.5103,11.5487
+CMCSA,2012-05-21,11.5487,11.7427,11.4719,11.7259
+CMCSA,2012-05-22,11.7259,11.8913,11.6875,11.8273
+CMCSA,2012-05-23,11.7337,11.7781,11.594,11.7594
+CMCSA,2012-05-24,11.7712,11.913,11.7161,11.8155
+CMCSA,2012-05-25,11.8441,11.9051,11.721,11.781
+CMCSA,2012-05-29,11.8313,11.9592,11.7781,11.9347
+CMCSA,2012-05-30,11.8529,11.913,11.8027,11.8243
+CMCSA,2012-05-31,11.8243,11.9179,11.7289,11.8056
+CMCSA,2012-06-01,11.6639,11.7781,11.5723,11.6914
+CMCSA,2012-06-04,11.721,11.8608,11.6954,11.8243
+CMCSA,2012-06-05,11.8027,11.8834,11.7673,11.8539
+CMCSA,2012-06-06,11.8972,12.1562,11.8569,12.1473
+CMCSA,2012-06-07,12.295,12.3678,12.2133,12.2546
+CMCSA,2012-06-08,12.1808,12.3865,12.1758,12.36
+CMCSA,2012-06-11,12.4269,12.4968,12.2103,12.2271
+CMCSA,2012-06-12,12.3029,12.4436,12.2181,12.4358
+CMCSA,2012-06-13,12.4082,12.4308,12.166,12.2438
+CMCSA,2012-06-14,12.295,12.5706,12.2762,12.5401
+CMCSA,2012-06-15,12.6001,12.7302,12.4968,12.6977
+CMCSA,2012-06-18,12.7006,12.8276,12.6474,12.7242
+CMCSA,2012-06-19,12.7616,12.9251,12.6849,12.7873
+CMCSA,2012-06-20,12.7784,12.8148,12.6149,12.738
+CMCSA,2012-06-21,12.7873,12.8001,12.5125,12.5283
+CMCSA,2012-06-22,12.5568,12.6425,12.484,12.5913
+CMCSA,2012-06-25,12.5293,12.5372,12.3363,12.3865
+CMCSA,2012-06-26,12.4043,12.5342,12.3195,12.484
+CMCSA,2012-06-27,12.5657,12.7843,12.5401,12.678
+CMCSA,2012-06-28,12.5913,12.6977,12.4801,12.678
+CMCSA,2012-06-29,12.9487,13.1338,12.8109,13.126
+CMCSA,2012-07-02,13.1781,13.3455,13.126,13.2421
+CMCSA,2012-07-03,13.2854,13.3002,13.0974,13.1496
+CMCSA,2012-07-05,13.0974,13.1623,12.9025,12.9103
+CMCSA,2012-07-06,12.8454,13.0629,12.8059,12.8749
+CMCSA,2012-07-09,12.9064,12.9398,12.8129,12.8384
+CMCSA,2012-07-10,12.935,13.121,12.8011,12.8709
+CMCSA,2012-07-11,12.8492,13.059,12.8384,13.0255
+CMCSA,2012-07-12,12.8995,12.9241,12.743,12.7666
+CMCSA,2012-07-13,12.7803,13.0974,12.7666,13.0835
+CMCSA,2012-07-16,13.0097,13.0807,12.9487,13.0679
+CMCSA,2012-07-17,13.0885,13.3002,13.0304,13.2737
+CMCSA,2012-07-18,13.2392,13.3189,13.124,13.2972
+CMCSA,2012-07-19,13.2933,13.4557,13.2155,13.2933
+CMCSA,2012-07-20,13.2559,13.309,13.1574,13.2116
+CMCSA,2012-07-23,12.993,13.0501,12.8454,12.8798
+CMCSA,2012-07-24,12.9064,12.926,12.7468,12.8917
+CMCSA,2012-07-25,12.9526,12.9605,12.7666,12.8749
+CMCSA,2012-07-26,13.1043,13.2392,12.9526,12.9773
+CMCSA,2012-07-27,13.0935,13.2854,13.0304,13.2539
+CMCSA,2012-07-30,13.2657,13.3671,13.1703,13.2234
+CMCSA,2012-07-31,13.2234,13.437,13.2116,13.3632
+CMCSA,2012-08-01,13.7885,13.9589,13.7442,13.7708
+CMCSA,2012-08-02,13.7481,14.1479,13.7028,14.009
+CMCSA,2012-08-03,14.1834,14.4058,14.1429,14.2089
+CMCSA,2012-08-06,14.2217,14.395,14.1272,14.3419
+CMCSA,2012-08-07,14.4019,14.4344,14.1696,14.1834
+CMCSA,2012-08-08,14.1735,14.2247,14.009,14.1696
+CMCSA,2012-08-09,14.1735,14.2523,14.1046,14.1834
+CMCSA,2012-08-10,14.1735,14.266,14.079,14.2572
+CMCSA,2012-08-13,14.2217,14.2217,14.0445,14.1834
+CMCSA,2012-08-14,14.2916,14.3221,14.0928,14.1036
+CMCSA,2012-08-15,14.1085,14.1301,13.9589,14.0367
+CMCSA,2012-08-16,14.1006,14.1174,13.9834,14.016
+CMCSA,2012-08-17,14.073,14.073,13.9106,13.9677
+CMCSA,2012-08-20,13.8988,14.0042,13.8505,13.9155
+CMCSA,2012-08-21,13.9155,14.0593,13.8988,13.9756
+CMCSA,2012-08-22,13.9333,14.0189,13.9155,13.9461
+CMCSA,2012-08-23,13.8988,13.9677,13.8791,13.9352
+CMCSA,2012-08-24,13.8958,14.0169,13.82,13.9381
+CMCSA,2012-08-27,13.9333,13.9952,13.8909,13.9461
+CMCSA,2012-08-28,13.9155,13.9854,13.8614,13.9381
+CMCSA,2012-08-29,13.9549,14.0238,13.9056,13.9381
+CMCSA,2012-08-30,13.8673,13.9155,13.7609,13.8062
+CMCSA,2012-08-31,13.8791,13.9155,13.7324,13.7639
+CMCSA,2012-09-04,13.7413,13.8417,13.7236,13.7619
+CMCSA,2012-09-05,13.7481,13.8614,13.7186,13.8417
+CMCSA,2012-09-06,13.9461,14.2305,13.9155,14.2247
+CMCSA,2012-09-07,14.2305,14.2611,14.1371,14.1479
+CMCSA,2012-09-10,14.1834,14.1834,14.0238,14.0277
+CMCSA,2012-09-11,14.009,14.1617,13.9716,14.0691
+CMCSA,2012-09-12,14.1272,14.2247,14.1134,14.201
+CMCSA,2012-09-13,14.1656,14.5003,14.1518,14.4718
+CMCSA,2012-09-14,14.4501,14.5545,14.3862,14.4934
+CMCSA,2012-09-17,14.5043,14.5368,14.3192,14.395
+CMCSA,2012-09-18,14.331,14.395,14.2523,14.3044
+CMCSA,2012-09-19,14.2876,14.5545,14.2523,14.5249
+CMCSA,2012-09-20,14.4758,14.7672,14.4442,14.7574
+CMCSA,2012-09-21,14.8321,15.0025,14.7574,14.8696
+CMCSA,2012-09-24,14.845,15.0025,14.7927,14.9562
+CMCSA,2012-09-25,15.0546,15.1472,14.7111,14.7199
+CMCSA,2012-09-26,14.7574,14.773,14.395,14.4187
+CMCSA,2012-09-27,14.5191,14.7258,14.4856,14.6904
+CMCSA,2012-09-28,14.6766,14.7524,14.6037,14.6746
+CMCSA,2012-10-01,14.8262,14.9139,14.5496,14.5919
+CMCSA,2012-10-02,14.6234,14.8745,14.6234,14.7819
+CMCSA,2012-10-03,14.8173,15.0398,14.8017,14.9267
+CMCSA,2012-10-04,15.0281,15.1354,14.9512,15.0536
+CMCSA,2012-10-05,15.1432,15.2526,15.035,15.0694
+CMCSA,2012-10-08,14.9907,15.0398,14.9149,14.9316
+CMCSA,2012-10-09,14.8676,14.9139,14.5555,14.5664
+CMCSA,2012-10-10,14.6155,14.6155,14.4098,14.5023
+CMCSA,2012-10-11,14.586,14.6648,14.4758,14.4885
+CMCSA,2012-10-12,14.5555,14.7947,14.5023,14.7544
+CMCSA,2012-10-15,14.777,15.0664,14.7474,15.0251
+CMCSA,2012-10-16,15.0871,15.224,15.0438,15.1236
+CMCSA,2012-10-17,15.1827,15.348,15.1236,15.3087
+CMCSA,2012-10-18,15.2998,15.5056,15.2151,15.3785
+CMCSA,2012-10-19,15.3451,15.4632,15.1019,15.2388
+CMCSA,2012-10-22,15.2013,15.3284,15.1334,15.2713
+CMCSA,2012-10-23,15.0783,15.1314,14.8745,15.0251
+CMCSA,2012-10-24,15.0979,15.1974,14.9837,15.0192
+CMCSA,2012-10-25,15.1275,15.2191,14.9276,14.9965
+CMCSA,2012-10-26,15.1069,15.5823,15.1069,15.4889
+CMCSA,2012-10-31,15.5056,15.6109,15.3087,15.4751
+CMCSA,2012-11-01,15.5302,15.6513,15.4091,15.4869
+CMCSA,2012-11-02,15.5863,15.6552,15.4937,15.5095
+CMCSA,2012-11-05,15.4189,15.4623,15.1432,15.4376
+CMCSA,2012-11-06,15.4308,15.4632,15.3284,15.3284
+CMCSA,2012-11-07,15.1827,15.2328,14.8636,15.0871
+CMCSA,2012-11-08,15.0192,15.1875,14.9247,14.9276
+CMCSA,2012-11-09,14.8469,14.9749,14.7849,14.8971
+CMCSA,2012-11-12,14.8873,14.9464,14.7819,14.9149
+CMCSA,2012-11-13,14.8873,15.0901,14.7426,14.8932
+CMCSA,2012-11-14,14.9316,14.9365,14.5624,14.5998
+CMCSA,2012-11-15,14.5998,14.7229,14.4177,14.4934
+CMCSA,2012-11-16,14.5043,14.6696,14.4147,14.6195
+CMCSA,2012-11-19,14.7898,14.8588,14.6401,14.8508
+CMCSA,2012-11-20,14.8262,15.0999,14.8065,15.0783
+CMCSA,2012-11-21,15.1147,15.1147,14.9542,15.0478
+CMCSA,2012-11-23,15.16,15.224,15.0773,15.224
+CMCSA,2012-11-26,15.1314,15.1875,15.0664,15.1069
+CMCSA,2012-11-27,15.0281,15.1147,14.9512,14.965
+CMCSA,2012-11-28,14.9542,15.1394,14.8085,15.1196
+CMCSA,2012-11-29,15.1354,15.2191,15.0251,15.2013
+CMCSA,2012-11-30,15.2053,15.3687,15.16,15.3352
+CMCSA,2012-12-03,15.413,15.4308,15.2526,15.2919
+CMCSA,2012-12-04,15.2831,15.3608,15.2476,15.3402
+CMCSA,2012-12-05,15.3402,15.3785,15.1354,15.2102
+CMCSA,2012-12-06,15.2191,15.353,15.1777,15.3156
+CMCSA,2012-12-07,15.3608,15.3963,15.1827,15.2713
+CMCSA,2012-12-10,15.2388,15.4829,15.2191,15.3608
+CMCSA,2012-12-11,15.4544,15.4869,15.353,15.4278
+CMCSA,2012-12-12,15.4829,15.5735,15.3913,15.4346
+CMCSA,2012-12-13,15.4346,15.4889,15.1275,15.2348
+CMCSA,2012-12-14,15.1955,15.2191,15.0251,15.0694
+CMCSA,2012-12-17,15.1432,15.4937,15.0625,15.4809
+CMCSA,2012-12-18,15.5518,15.734,15.3737,15.6916
+CMCSA,2012-12-19,15.7094,15.7478,15.6266,15.6749
+CMCSA,2012-12-20,15.6916,15.7615,15.6109,15.7094
+CMCSA,2012-12-21,15.5184,15.5302,15.2643,15.353
+CMCSA,2012-12-24,15.3047,15.4494,15.2998,15.4091
+CMCSA,2012-12-26,15.3687,15.4278,15.2191,15.3835
+CMCSA,2012-12-27,15.3963,15.4091,15.0074,15.2574
+CMCSA,2012-12-28,15.2013,15.3214,15.1275,15.1364
+CMCSA,2012-12-31,15.0783,15.4908,15.035,15.4751
+CMCSA,2013-01-02,15.7605,15.9762,15.7605,15.9555
+CMCSA,2013-01-03,15.9811,15.9811,15.733,15.7773
+CMCSA,2013-01-04,15.8266,15.86,15.6995,15.7704
+CMCSA,2013-01-07,15.6779,15.7567,15.5981,15.6995
+CMCSA,2013-01-08,15.6256,15.8078,15.415,15.8078
+CMCSA,2013-01-09,15.8433,15.9683,15.7901,15.9152
+CMCSA,2013-01-10,16.0106,16.0539,15.8433,15.9457
+CMCSA,2013-01-11,15.8984,15.9811,15.8561,15.9319
+CMCSA,2013-01-14,15.9457,16.1258,15.9358,16.1219
+CMCSA,2013-01-15,16.1032,16.2469,16.0343,16.2371
+CMCSA,2013-01-16,16.179,16.2764,16.1465,16.2282
+CMCSA,2013-01-17,16.2972,16.5876,16.2469,16.5482
+CMCSA,2013-01-18,16.5353,16.685,16.4616,16.6782
+CMCSA,2013-01-22,16.6427,16.6722,16.4044,16.4911
+CMCSA,2013-01-23,16.5226,16.6201,16.4872,16.5698
+CMCSA,2013-01-24,16.6604,16.6722,16.3906,16.3956
+CMCSA,2013-01-25,16.5353,16.5353,16.3621,16.4704
+CMCSA,2013-01-28,16.5255,16.5315,16.3651,16.3906
+CMCSA,2013-01-29,16.3277,16.4005,16.1357,16.1986
+CMCSA,2013-01-30,16.1968,16.2972,16.0982,16.1662
+CMCSA,2013-01-31,15.9457,16.1258,15.6956,15.7733
+CMCSA,2013-02-01,15.9034,15.9968,15.794,15.989
+CMCSA,2013-02-04,15.9279,15.9496,15.6621,15.8206
+CMCSA,2013-02-05,15.9397,16.3513,15.8324,16.2548
+CMCSA,2013-02-06,16.2154,16.2154,15.989,16.0431
+CMCSA,2013-02-07,16.0195,16.0461,15.7733,15.9968
+CMCSA,2013-02-08,16.0264,16.1072,15.9683,16.051
+CMCSA,2013-02-11,16.0431,16.0589,15.9034,16.0058
+CMCSA,2013-02-12,15.989,16.1662,15.8689,16.1425
+CMCSA,2013-02-13,17.3428,17.3969,16.501,16.624
+CMCSA,2013-02-14,16.7293,16.8495,16.5255,16.7087
+CMCSA,2013-02-15,16.6939,17.0907,16.6802,17.0818
+CMCSA,2013-02-19,17.0946,17.2207,17.066,17.1694
+CMCSA,2013-02-20,17.1989,17.2866,16.9499,16.9636
+CMCSA,2013-02-21,16.8672,16.9125,16.5521,16.6043
+CMCSA,2013-02-22,16.497,16.6083,16.4153,16.5315
+CMCSA,2013-02-25,16.5954,16.7028,16.2932,16.3247
+CMCSA,2013-02-26,16.37,16.4744,16.3405,16.4409
+CMCSA,2013-02-27,16.4744,16.7067,16.3405,16.6299
+CMCSA,2013-02-28,16.5984,16.7263,16.4842,16.4842
+CMCSA,2013-03-01,16.4537,16.5935,16.3453,16.5836
+CMCSA,2013-03-04,16.5137,16.7678,16.4153,16.7263
+CMCSA,2013-03-05,16.8584,17.0011,16.8307,16.9636
+CMCSA,2013-03-06,17.0454,17.1103,16.8672,16.9203
+CMCSA,2013-03-07,16.9125,16.9794,16.8229,16.8269
+CMCSA,2013-03-08,16.9253,17.0542,16.7648,16.9834
+CMCSA,2013-03-11,16.942,17.0414,16.8672,17.0385
+CMCSA,2013-03-12,16.9834,17.0129,16.7786,16.8672
+CMCSA,2013-03-13,16.8977,16.9065,16.7067,16.816
+CMCSA,2013-03-14,16.8977,17.0818,16.8032,17.0494
+CMCSA,2013-03-15,16.9292,17.0818,16.816,16.8622
+CMCSA,2013-03-18,16.6722,16.7766,16.5068,16.7225
+CMCSA,2013-03-19,16.7136,16.751,16.3739,16.624
+CMCSA,2013-03-20,16.7816,17.0227,16.7559,16.9735
+CMCSA,2013-03-21,16.8888,16.942,16.6339,16.7353
+CMCSA,2013-03-22,16.8327,17.0789,16.7816,17.073
+CMCSA,2013-03-25,17.1576,17.3211,17.0946,17.2797
+CMCSA,2013-03-26,17.3634,17.3969,17.1103,17.1783
+CMCSA,2013-03-27,17.1025,17.2994,17.0454,17.2945
+CMCSA,2013-03-28,17.261,17.4027,17.1989,17.389
+CMCSA,2013-04-01,17.2659,17.5042,17.0966,17.2216
+CMCSA,2013-04-02,17.2522,17.6282,17.2442,17.6036
+CMCSA,2013-04-03,17.5957,17.7316,17.2925,17.4047
+CMCSA,2013-04-04,17.3752,17.6036,17.323,17.5268
+CMCSA,2013-04-05,17.2256,17.328,17.0355,17.2965
+CMCSA,2013-04-08,17.3112,17.3575,17.1744,17.323
+CMCSA,2013-04-09,17.323,17.4047,17.0306,17.1783
+CMCSA,2013-04-10,17.1783,17.3871,17.1458,17.3191
+CMCSA,2013-04-11,17.3959,17.4638,17.3319,17.3999
+CMCSA,2013-04-12,17.4638,17.5268,17.3841,17.4795
+CMCSA,2013-04-15,17.4244,17.4244,17.1025,17.1251
+CMCSA,2013-04-16,17.262,17.323,17.1626,17.2344
+CMCSA,2013-04-17,17.1113,17.1783,16.8662,16.9046
+CMCSA,2013-04-18,16.946,16.9636,16.6249,16.6417
+CMCSA,2013-04-19,16.5974,16.9027,16.5029,16.878
+CMCSA,2013-04-22,16.8524,16.9056,16.751,16.8396
+CMCSA,2013-04-23,16.9598,17.0355,16.7618,17.0237
+CMCSA,2013-04-24,17.067,17.1783,16.8722,16.9253
+CMCSA,2013-04-25,16.9548,17.07,16.9027,16.9598
+CMCSA,2013-04-26,16.9794,17.2837,16.9115,17.2187
+CMCSA,2013-04-29,17.3191,17.3496,17.1783,17.2659
+CMCSA,2013-04-30,17.3368,17.3446,17.1163,17.1871
+CMCSA,2013-05-01,17.4727,17.6765,17.3368,17.4215
+CMCSA,2013-05-02,17.3575,17.5623,17.3319,17.5229
+CMCSA,2013-05-03,17.5357,17.7907,17.5357,17.7041
+CMCSA,2013-05-06,17.6725,17.8262,17.6174,17.8035
+CMCSA,2013-05-07,17.8843,17.9974,17.8222,17.9158
+CMCSA,2013-05-08,17.8733,18.0457,17.8596,18.0112
+CMCSA,2013-05-09,17.9659,18.0152,17.7907,17.8803
+CMCSA,2013-05-10,17.9324,18.0427,17.8596,17.9266
+CMCSA,2013-05-13,17.9266,17.9787,17.7149,17.9739
+CMCSA,2013-05-14,18.0112,18.1619,17.9118,18.0309
+CMCSA,2013-05-15,18.0851,18.2012,17.8871,18.1973
+CMCSA,2013-05-16,18.1018,18.1973,17.7907,17.8409
+CMCSA,2013-05-17,17.9659,17.9739,17.5475,17.7434
+CMCSA,2013-05-20,17.6765,17.7109,17.1921,17.2797
+CMCSA,2013-05-21,17.3141,17.6509,17.2856,17.5751
+CMCSA,2013-05-22,17.457,17.7434,17.2885,17.3871
+CMCSA,2013-05-23,17.3063,17.4244,17.2187,17.4047
+CMCSA,2013-05-24,17.2384,17.4609,17.1989,17.4609
+CMCSA,2013-05-28,17.5829,17.6795,17.2797,17.4047
+CMCSA,2013-05-29,17.3791,17.3919,16.9676,16.9735
+CMCSA,2013-05-30,17.0306,17.1655,17.0237,17.0424
+CMCSA,2013-05-31,17.0179,17.0179,16.7087,16.7175
+CMCSA,2013-06-03,16.751,16.8357,16.4439,16.8357
+CMCSA,2013-06-04,16.8622,17.1075,16.7756,17.0306
+CMCSA,2013-06-05,17.0454,17.0503,16.6702,16.7263
+CMCSA,2013-06-06,16.754,16.7884,16.4852,16.7471
+CMCSA,2013-06-07,16.8622,17.1783,16.7845,17.1379
+CMCSA,2013-06-10,17.1379,17.1498,16.8524,16.9253
+CMCSA,2013-06-11,16.8396,16.8859,16.6151,16.7126
+CMCSA,2013-06-12,16.7983,16.8111,16.3375,16.4487
+CMCSA,2013-06-13,16.3976,16.6063,16.1928,16.5423
+CMCSA,2013-06-14,16.4852,16.5974,16.2902,16.5373
+CMCSA,2013-06-17,16.7165,16.8879,16.5207,16.6792
+CMCSA,2013-06-18,16.7382,16.942,16.7126,16.8111
+CMCSA,2013-06-19,16.8584,16.9883,16.7008,16.7333
+CMCSA,2013-06-20,16.559,16.559,16.1258,16.1928
+CMCSA,2013-06-21,16.3208,16.5728,16.1849,16.5501
+CMCSA,2013-06-24,16.3828,16.6457,16.367,16.5541
+CMCSA,2013-06-25,16.6594,16.7845,16.5157,16.7165
+CMCSA,2013-06-26,16.8229,16.9065,16.688,16.7263
+CMCSA,2013-06-27,16.875,17.0089,16.754,16.7716
+CMCSA,2013-06-28,16.688,17.4766,16.688,17.3752
+CMCSA,2013-07-01,17.5121,17.5308,16.9893,17.0011
+CMCSA,2013-07-02,16.9065,17.2364,16.8327,17.0385
+CMCSA,2013-07-03,16.9065,17.26,16.8977,17.2049
+CMCSA,2013-07-05,17.5051,17.5248,17.2462,17.4372
+CMCSA,2013-07-08,17.4983,17.7749,17.4933,17.7316
+CMCSA,2013-07-09,17.9226,18.0122,17.8262,17.8409
+CMCSA,2013-07-10,17.8596,17.9905,17.7611,17.9404
+CMCSA,2013-07-11,18.1717,18.6689,18.0929,18.5902
+CMCSA,2013-07-12,18.5764,18.6886,18.4336,18.6798
+CMCSA,2013-07-15,18.6315,18.663,18.411,18.4601
+CMCSA,2013-07-16,18.4661,18.5389,18.2948,18.3932
+CMCSA,2013-07-17,18.4601,18.4986,18.2563,18.343
+CMCSA,2013-07-18,18.4159,18.6601,18.411,18.5389
+CMCSA,2013-07-19,18.598,18.662,18.4503,18.6355
+CMCSA,2013-07-22,18.9289,19.0046,18.6108,18.787
+CMCSA,2013-07-23,18.7959,18.9888,18.7329,18.8708
+CMCSA,2013-07-24,18.8708,19.0756,18.6659,18.7988
+CMCSA,2013-07-25,18.6846,18.7369,18.3844,18.47
+CMCSA,2013-07-26,18.3194,18.3559,18.1511,18.2869
+CMCSA,2013-07-29,18.1835,18.2544,18.1166,18.1471
+CMCSA,2013-07-30,18.0988,18.1875,17.836,17.8596
+CMCSA,2013-07-31,18.5006,18.981,18.3686,18.8481
+CMCSA,2013-08-01,19.1435,19.3708,19.1021,19.1661
+CMCSA,2013-08-02,19.1868,19.1868,18.981,19.1149
+CMCSA,2013-08-05,19.0401,19.2173,19.0401,19.0774
+CMCSA,2013-08-06,18.9928,19.0774,18.6916,18.8117
+CMCSA,2013-08-07,18.7181,18.9455,18.6601,18.8884
+CMCSA,2013-08-08,19.0401,19.1199,18.7654,18.793
+CMCSA,2013-08-09,18.7231,18.855,18.6226,18.6561
+CMCSA,2013-08-12,18.5567,18.7614,18.5094,18.7231
+CMCSA,2013-08-13,18.6728,18.8156,18.5331,18.7526
+CMCSA,2013-08-14,18.7279,18.7329,18.3106,18.3381
+CMCSA,2013-08-15,18.2682,18.2741,17.8182,17.9817
+CMCSA,2013-08-16,17.9324,17.9443,17.6961,17.7867
+CMCSA,2013-08-19,17.7139,17.8803,17.6135,17.64
+CMCSA,2013-08-20,17.7316,17.9078,17.6224,17.8498
+CMCSA,2013-08-21,17.7523,17.7572,17.2758,17.4913
+CMCSA,2013-08-22,17.5426,17.6302,17.5051,17.5701
+CMCSA,2013-08-23,17.5603,17.6224,17.3634,17.5003
+CMCSA,2013-08-26,17.5396,17.5997,17.263,17.325
+CMCSA,2013-08-27,17.2147,17.64,17.1674,17.4795
+CMCSA,2013-08-28,17.4678,17.6489,17.3299,17.5248
+CMCSA,2013-08-29,17.4865,17.8596,17.4452,17.7424
+CMCSA,2013-08-30,17.7986,17.7986,17.5396,17.5997
+CMCSA,2013-09-03,17.8143,18.0457,17.7454,17.8724
+CMCSA,2013-09-04,17.9158,18.0811,17.8055,18.0034
+CMCSA,2013-09-05,17.9659,18.0673,17.6981,17.7847
+CMCSA,2013-09-06,17.8911,17.9226,17.6164,17.7611
+CMCSA,2013-09-09,17.7937,17.8557,17.5957,17.6833
+CMCSA,2013-09-10,17.7454,17.9098,17.7326,17.9098
+CMCSA,2013-09-11,17.9206,18.3519,17.8695,18.3144
+CMCSA,2013-09-12,18.3381,18.3686,18.1511,18.1835
+CMCSA,2013-09-13,18.2485,18.4523,18.2032,18.3854
+CMCSA,2013-09-16,18.6443,18.6846,18.4946,18.5734
+CMCSA,2013-09-17,18.6374,18.7152,18.5665,18.5862
+CMCSA,2013-09-18,18.6088,18.6246,18.3351,18.5104
+CMCSA,2013-09-19,18.6128,18.7211,18.4966,18.5714
+CMCSA,2013-09-20,18.595,18.7379,18.535,18.5665
+CMCSA,2013-09-23,18.4297,18.5399,18.2741,18.3725
+CMCSA,2013-09-24,18.4473,18.5449,18.2318,18.2682
+CMCSA,2013-09-25,18.3116,18.3351,18.0585,18.0851
+CMCSA,2013-09-26,18.1629,18.4523,18.1284,18.4385
+CMCSA,2013-09-27,18.404,18.7605,18.3725,18.7073
+CMCSA,2013-09-30,18.5734,19.0273,18.5734,18.9475
+CMCSA,2013-10-01,18.9613,19.2173,18.9131,19.1552
+CMCSA,2013-10-02,19.0223,19.0834,18.9407,19.0834
+CMCSA,2013-10-03,18.985,19.0223,18.7379,18.8993
+CMCSA,2013-10-04,18.8589,19.2547,18.794,19.1661
+CMCSA,2013-10-07,18.9525,19.2675,18.9189,18.9407
+CMCSA,2013-10-08,18.9189,18.9525,18.7122,18.7379
+CMCSA,2013-10-09,18.8313,18.9702,18.5153,18.6167
+CMCSA,2013-10-10,18.8067,19.0726,18.7379,19.044
+CMCSA,2013-10-11,18.9662,19.4161,18.9475,19.3404
+CMCSA,2013-10-14,19.2961,19.5472,19.2409,19.5097
+CMCSA,2013-10-15,19.5047,19.681,19.3384,19.4811
+CMCSA,2013-10-16,19.6278,19.7943,19.5097,19.7283
+CMCSA,2013-10-17,19.6899,19.9488,19.6486,19.936
+CMCSA,2013-10-18,19.8562,19.9438,19.7145,19.75
+CMCSA,2013-10-21,19.7027,19.7815,19.6652,19.7775
+CMCSA,2013-10-22,19.9084,20.002,19.8238,19.8907
+CMCSA,2013-10-23,19.7943,20.002,19.6504,19.7184
+CMCSA,2013-10-24,19.8464,20.1516,19.741,20.0591
+CMCSA,2013-10-25,20.1398,20.2382,20.0069,20.2284
+CMCSA,2013-10-28,20.3032,20.3032,20.1438,20.256
+CMCSA,2013-10-29,20.2432,20.256,19.9655,20.0364
+CMCSA,2013-10-30,20.0404,20.0994,19.681,19.7775
+CMCSA,2013-10-31,19.5599,20.2461,19.5599,19.9891
+CMCSA,2013-11-01,20.0965,20.4765,20.0443,20.4312
+CMCSA,2013-11-04,20.4381,20.5356,20.1556,20.2344
+CMCSA,2013-11-05,20.2954,20.3121,19.8858,20.0925
+CMCSA,2013-11-06,20.1073,20.2461,20.0128,20.0797
+CMCSA,2013-11-07,20.2078,20.2649,19.7913,19.8376
+CMCSA,2013-11-08,19.8937,20.2609,19.6987,20.2344
+CMCSA,2013-11-11,20.1339,20.2344,19.7578,19.8858
+CMCSA,2013-11-12,19.871,19.8809,19.5599,19.7283
+CMCSA,2013-11-13,19.6731,19.9084,19.5776,19.9005
+CMCSA,2013-11-14,19.9557,20.0669,19.8376,20.0266
+CMCSA,2013-11-15,20.0492,20.1516,19.9045,20.0443
+CMCSA,2013-11-18,20.0069,20.123,19.8809,19.8976
+CMCSA,2013-11-19,19.8641,19.9754,19.7815,19.9301
+CMCSA,2013-11-20,20.0316,20.0965,19.6386,19.6731
+CMCSA,2013-11-21,19.7981,20.0364,19.7027,19.9262
+CMCSA,2013-11-22,19.9438,20.9747,19.9438,20.7974
+CMCSA,2013-11-25,20.7778,21.3124,20.7207,20.9599
+CMCSA,2013-11-26,21.0161,21.1194,20.8132,20.9068
+CMCSA,2013-11-27,21.0062,21.0062,20.7207,20.9068
+CMCSA,2013-11-29,20.8841,21.0613,20.8536,20.9431
+CMCSA,2013-12-02,20.9205,20.956,20.6064,20.6291
+CMCSA,2013-12-03,20.6902,20.7246,20.2609,20.4795
+CMCSA,2013-12-04,20.4549,20.6813,20.2649,20.5287
+CMCSA,2013-12-05,20.4381,20.6104,20.2461,20.6104
+CMCSA,2013-12-06,20.7827,20.8339,20.5326,20.6902
+CMCSA,2013-12-09,20.7621,20.7974,20.5455,20.637
+CMCSA,2013-12-10,20.7483,20.8172,20.6242,20.7423
+CMCSA,2013-12-11,20.7295,20.7423,20.4312,20.4352
+CMCSA,2013-12-12,20.3761,20.6449,20.3673,20.4381
+CMCSA,2013-12-13,20.5188,20.7748,20.446,20.5819
+CMCSA,2013-12-16,20.7621,20.8379,20.5603,20.6764
+CMCSA,2013-12-17,20.8172,20.8339,20.4667,20.5986
+CMCSA,2013-12-18,20.6852,21.1224,20.4509,21.1115
+CMCSA,2013-12-19,21.0988,21.337,20.9894,21.3261
+CMCSA,2013-12-20,21.277,21.5438,21.2563,21.3931
+CMCSA,2013-12-23,21.4148,21.6039,21.3686,21.4109
+CMCSA,2013-12-24,21.3804,21.5408,21.2996,21.5369
+CMCSA,2013-12-26,21.4936,21.6452,21.4936,21.6324
+CMCSA,2013-12-27,21.7249,21.7524,21.5506,21.7486
+CMCSA,2013-12-30,21.7328,21.9258,21.7279,21.8667
+CMCSA,2013-12-31,21.8706,21.9592,21.7977,21.9061
+CMCSA,2014-01-02,21.8372,21.8775,21.6107,21.6905
+CMCSA,2014-01-03,21.7634,21.7977,21.4355,21.53
+CMCSA,2014-01-06,21.5516,21.7574,21.3596,21.5073
+CMCSA,2014-01-07,21.6432,22.425,21.5438,22.2703
+CMCSA,2014-01-08,22.2103,22.5312,22.1384,22.2359
+CMCSA,2014-01-09,22.2989,22.4131,22.0488,22.2921
+CMCSA,2014-01-10,22.3511,22.6435,22.163,22.5707
+CMCSA,2014-01-13,22.5579,22.6317,21.9179,21.9878
+CMCSA,2014-01-14,22.1434,22.2783,21.912,22.2605
+CMCSA,2014-01-15,22.4466,23.0353,22.4131,22.7951
+CMCSA,2014-01-16,22.7951,22.8896,22.4387,22.5707
+CMCSA,2014-01-17,22.4741,22.6179,22.3747,22.5707
+CMCSA,2014-01-21,22.7951,22.8946,22.3659,22.4721
+CMCSA,2014-01-22,22.4545,22.6701,22.3422,22.6533
+CMCSA,2014-01-23,22.4387,22.5874,22.2703,22.3747
+CMCSA,2014-01-24,22.2182,22.2921,21.9967,22.0901
+CMCSA,2014-01-27,22.1354,22.7065,21.8578,22.1276
+CMCSA,2014-01-28,22.7645,22.8168,22.2605,22.4889
+CMCSA,2014-01-29,22.4594,22.5342,22.1354,22.3659
+CMCSA,2014-01-30,22.4673,22.9104,22.3334,22.8414
+CMCSA,2014-01-31,22.3422,23.058,22.2959,22.9537
+CMCSA,2014-02-03,23.0747,23.1673,22.1434,22.2428
+CMCSA,2014-02-04,22.3078,22.5943,22.0006,22.5627
+CMCSA,2014-02-05,22.4288,22.6179,22.2703,22.5007
+CMCSA,2014-02-06,22.6533,22.8246,22.5106,22.7764
+CMCSA,2014-02-07,22.9182,23.1122,22.8414,23.0314
+CMCSA,2014-02-10,23.0836,23.0885,22.8513,22.9104
+CMCSA,2014-02-11,22.8946,23.2056,22.8808,23.184
+CMCSA,2014-02-12,23.2815,23.2992,23.1968,23.2854
+CMCSA,2014-02-13,22.5627,22.8857,22.2428,22.3294
+CMCSA,2014-02-14,22.3462,22.807,22.3422,22.6356
+CMCSA,2014-02-18,22.7469,22.7528,22.421,22.5667
+CMCSA,2014-02-19,22.4545,22.4978,21.5861,21.7367
+CMCSA,2014-02-20,21.8273,21.9789,21.6383,21.8185
+CMCSA,2014-02-21,21.9179,21.9454,21.4985,21.5211
+CMCSA,2014-02-24,21.8017,21.8618,21.5516,21.5596
+CMCSA,2014-02-25,21.6058,21.6944,21.1559,21.4
+CMCSA,2014-02-26,21.4089,21.468,21.1588,21.3646
+CMCSA,2014-02-27,21.3547,21.655,21.2868,21.5339
+CMCSA,2014-02-28,21.5891,21.9553,21.5487,21.7889
+CMCSA,2014-03-03,21.5379,21.6107,21.3341,21.4985
+CMCSA,2014-03-04,21.6688,21.7456,21.594,21.6511
+CMCSA,2014-03-05,21.655,22.0292,21.5516,21.8746
+CMCSA,2014-03-06,21.9691,22.0538,21.849,21.9661
+CMCSA,2014-03-07,22.0538,22.0764,21.6865,21.7634
+CMCSA,2014-03-10,21.7801,21.8746,21.6304,21.7151
+CMCSA,2014-03-11,21.8057,21.8185,21.4985,21.5891
+CMCSA,2014-03-12,21.4985,21.5762,21.3341,21.4896
+CMCSA,2014-03-13,21.5024,21.5762,21.148,21.269
+CMCSA,2014-03-14,21.2139,21.4049,21.1519,21.3449
+CMCSA,2014-03-17,21.4896,21.4945,21.3341,21.402
+CMCSA,2014-03-18,21.3862,21.3862,21.0643,21.1686
+CMCSA,2014-03-19,21.1647,21.2002,20.8644,21.0259
+CMCSA,2014-03-20,21.0564,21.4738,21.0357,21.3311
+CMCSA,2014-03-21,21.3695,21.6304,21.0387,21.0751
+CMCSA,2014-03-24,21.1686,21.2868,20.7956,21.2051
+CMCSA,2014-03-25,21.2257,21.2808,20.8201,20.9373
+CMCSA,2014-03-26,20.9678,21.2297,20.896,20.9156
+CMCSA,2014-03-27,20.828,20.9048,20.6527,20.697
+CMCSA,2014-03-28,20.7571,21.0102,20.6587,20.891
+CMCSA,2014-03-31,21.1046,21.337,21.078,21.1913
+CMCSA,2014-04-01,21.3085,21.3341,21.018,21.1431
+CMCSA,2014-04-02,21.1814,21.5822,21.1814,21.5516
+CMCSA,2014-04-03,21.4955,21.7249,21.4818,21.6491
+CMCSA,2014-04-04,21.6757,21.8558,21.2445,21.2474
+CMCSA,2014-04-07,21.2209,21.2602,20.5966,20.7827
+CMCSA,2014-04-08,20.83,20.83,20.4391,20.6852
+CMCSA,2014-04-09,20.6547,21.1253,20.6094,21.082
+CMCSA,2014-04-10,21.0367,21.1431,20.4903,20.5031
+CMCSA,2014-04-11,20.3988,20.6232,20.2845,20.3092
+CMCSA,2014-04-14,20.4116,20.6793,20.3693,20.6054
+CMCSA,2014-04-15,20.6439,20.7295,20.2156,20.4982
+CMCSA,2014-04-16,20.6164,20.8427,20.5336,20.8221
+CMCSA,2014-04-17,20.7335,20.9619,20.6439,20.7926
+CMCSA,2014-04-21,20.9531,21.1253,20.8851,21.1204
+CMCSA,2014-04-22,21.4217,21.8598,21.3862,21.5261
+CMCSA,2014-04-23,21.5822,21.7751,21.4866,21.6875
+CMCSA,2014-04-24,21.7476,21.9897,21.652,21.7515
+CMCSA,2014-04-25,21.7161,21.7653,21.5418,21.5822
+CMCSA,2014-04-28,21.8214,21.9376,21.4995,21.8933
+CMCSA,2014-04-29,22.0203,22.0203,21.6924,21.8293
+CMCSA,2014-04-30,21.8007,22.0144,21.7299,21.9159
+CMCSA,2014-05-01,21.9435,22.0666,21.9011,22.0666
+CMCSA,2014-05-02,22.1512,22.1965,21.8854,22.0331
+CMCSA,2014-05-05,21.9474,22.2231,21.9051,22.2152
+CMCSA,2014-05-06,22.0626,22.1591,21.851,21.9376
+CMCSA,2014-05-07,22.0331,22.1001,21.7161,21.91
+CMCSA,2014-05-08,21.8736,21.9159,21.5034,21.6393
+CMCSA,2014-05-09,21.6265,21.652,21.212,21.595
+CMCSA,2014-05-12,21.6442,21.6875,21.3714,21.4483
+CMCSA,2014-05-13,21.5359,21.5418,21.1854,21.2209
+CMCSA,2014-05-14,21.2445,21.277,21.0367,21.1007
+CMCSA,2014-05-15,21.082,21.3223,20.8172,21.3045
+CMCSA,2014-05-16,21.2642,21.3045,21.1017,21.2533
+CMCSA,2014-05-19,21.274,21.5694,21.078,21.5516
+CMCSA,2014-05-20,21.5083,21.5694,21.3596,21.4483
+CMCSA,2014-05-21,21.4266,21.7554,21.3951,21.7436
+CMCSA,2014-05-22,21.7101,22.0144,21.6983,21.8933
+CMCSA,2014-05-23,21.9652,22.0705,21.9238,22.0065
+CMCSA,2014-05-27,22.0478,22.1384,21.9572,22.044
+CMCSA,2014-05-28,22.0931,22.0931,21.8391,21.9572
+CMCSA,2014-05-29,22.044,22.0961,21.9238,22.0478
+CMCSA,2014-05-30,22.0961,22.1424,21.9534,22.1049
+CMCSA,2014-06-02,22.0666,22.3422,22.0528,22.2556
+CMCSA,2014-06-03,22.1719,22.2231,22.1266,22.1542
+CMCSA,2014-06-04,22.0931,22.1945,21.9957,22.1424
+CMCSA,2014-06-05,22.2054,22.3472,22.0567,22.3196
+CMCSA,2014-06-06,22.4082,22.4426,22.1847,22.4043
+CMCSA,2014-06-09,22.3511,22.5362,22.3245,22.421
+CMCSA,2014-06-10,22.3078,22.4721,22.2398,22.3934
+CMCSA,2014-06-11,22.2645,22.355,22.2477,22.3196
+CMCSA,2014-06-12,22.231,22.355,22.1945,22.3029
+CMCSA,2014-06-13,22.2921,22.3383,22.1463,22.2182
+CMCSA,2014-06-16,22.1759,22.2231,22.0666,22.168
+CMCSA,2014-06-17,22.1384,22.168,22.0203,22.1049
+CMCSA,2014-06-18,22.1345,22.3472,22.0144,22.2989
+CMCSA,2014-06-19,22.3511,22.425,22.231,22.417
+CMCSA,2014-06-20,22.5589,22.5589,22.2733,22.3344
+CMCSA,2014-06-23,22.2959,22.3472,22.1719,22.2005
+CMCSA,2014-06-24,22.2054,22.4426,22.1227,22.2921
+CMCSA,2014-06-25,22.2477,22.5913,22.2152,22.5322
+CMCSA,2014-06-26,22.5194,22.7134,22.4643,22.6967
+CMCSA,2014-06-27,22.7134,22.9773,22.6671,22.9221
+CMCSA,2014-06-30,22.9192,22.9192,22.7813,22.8246
+CMCSA,2014-07-01,22.9034,23.1072,22.8296,23.0088
+CMCSA,2014-07-02,23.0413,23.2195,22.9802,23.2008
+CMCSA,2014-07-03,23.2786,23.377,23.1801,23.3445
+CMCSA,2014-07-07,23.1958,23.2815,22.9034,23.0373
+CMCSA,2014-07-08,22.928,23.0551,22.6415,22.6691
+CMCSA,2014-07-09,22.7715,23.2786,22.7094,23.2736
+CMCSA,2014-07-10,23.0994,23.2914,22.998,23.1122
+CMCSA,2014-07-11,23.0964,23.2352,23.0304,23.1958
+CMCSA,2014-07-14,23.2952,23.4922,23.118,23.4114
+CMCSA,2014-07-15,23.3248,23.4597,23.2136,23.3395
+CMCSA,2014-07-16,23.4351,23.6153,23.3347,23.4114
+CMCSA,2014-07-17,23.188,23.4557,23.0018,23.0452
+CMCSA,2014-07-18,23.2786,23.2786,23.0551,23.1928
+CMCSA,2014-07-21,23.0127,23.1565,22.7508,22.8857
+CMCSA,2014-07-22,23.3032,23.4862,23.0551,23.2323
+CMCSA,2014-07-23,23.1072,23.3908,23.0688,23.2647
+CMCSA,2014-07-24,23.3711,23.4922,23.2647,23.4439
+CMCSA,2014-07-25,23.4489,23.4734,23.0589,23.1269
+CMCSA,2014-07-28,23.184,23.3071,23.0008,23.2736
+CMCSA,2014-07-29,23.5069,24.0219,23.3622,23.3848
+CMCSA,2014-07-30,23.4656,23.5818,23.3543,23.564
+CMCSA,2014-07-31,23.3848,23.4114,22.802,22.8463
+CMCSA,2014-08-01,22.7665,22.9104,22.5982,22.7016
+CMCSA,2014-08-04,22.7065,22.998,22.7065,22.8994
+CMCSA,2014-08-05,22.8463,22.9034,22.4988,22.611
+CMCSA,2014-08-06,22.5244,22.7065,22.4466,22.4939
+CMCSA,2014-08-07,22.5854,22.617,22.3334,22.3993
+CMCSA,2014-08-08,22.4043,22.7764,22.4043,22.7508
+CMCSA,2014-08-11,22.7941,23.0373,22.7655,22.8532
+CMCSA,2014-08-12,22.7892,23.0166,22.7892,22.8759
+CMCSA,2014-08-13,23.0088,23.118,22.928,23.0088
+CMCSA,2014-08-14,23.0413,23.1397,22.998,23.118
+CMCSA,2014-08-15,23.2992,23.3395,23.0255,23.2323
+CMCSA,2014-08-18,23.381,23.4311,23.1653,23.2736
+CMCSA,2014-08-19,23.2569,23.3395,23.1328,23.1752
+CMCSA,2014-08-20,23.0964,23.2933,23.0964,23.2352
+CMCSA,2014-08-21,23.2352,23.312,23.1102,23.1475
+CMCSA,2014-08-22,23.2136,23.2136,22.928,23.0373
+CMCSA,2014-08-25,23.1102,23.2736,23.0452,23.2401
+CMCSA,2014-08-26,23.2815,23.2815,23.1023,23.2008
+CMCSA,2014-08-27,23.2706,23.3445,23.1141,23.2008
+CMCSA,2014-08-28,23.1702,23.2421,23.0826,23.184
+CMCSA,2014-08-29,23.3347,23.3573,23.1447,23.2706
+CMCSA,2014-09-02,23.2647,23.377,23.1102,23.2914
+CMCSA,2014-09-03,23.2786,23.4114,23.2273,23.3297
+CMCSA,2014-09-04,23.4734,23.5542,23.312,23.3347
+CMCSA,2014-09-05,23.3908,23.7225,23.3297,23.6842
+CMCSA,2014-09-08,23.6074,23.8101,23.569,23.7639
+CMCSA,2014-09-09,23.7009,24.139,23.6576,24.0721
+CMCSA,2014-09-10,24.0396,24.2601,23.8279,24.1991
+CMCSA,2014-09-11,24.1813,24.2926,24.0484,24.2286
+CMCSA,2014-09-12,24.2257,24.2985,24.0987,24.2729
+CMCSA,2014-09-15,24.3054,24.4482,24.1863,24.2474
+CMCSA,2014-09-16,24.2631,24.3516,24.144,24.335
+CMCSA,2014-09-17,24.3398,24.395,24.1568,24.2769
+CMCSA,2014-09-18,24.2808,24.3891,24.1233,24.1725
+CMCSA,2014-09-19,24.332,24.3516,24.0258,24.1272
+CMCSA,2014-09-22,24.0445,24.1065,23.5542,23.754
+CMCSA,2014-09-23,23.8092,23.8092,23.3671,23.377
+CMCSA,2014-09-24,23.4439,23.4489,23.0206,23.3248
+CMCSA,2014-09-25,23.3071,23.3159,22.8591,22.9369
+CMCSA,2014-09-26,22.8679,23.0826,22.8296,23.0649
+CMCSA,2014-09-29,22.9162,23.1988,22.804,23.1259
+CMCSA,2014-09-30,23.1555,23.2687,22.9212,22.9645
+CMCSA,2014-10-01,22.9251,22.9389,22.5244,22.5982
+CMCSA,2014-10-02,22.5598,22.617,22.0488,22.5647
+CMCSA,2014-10-03,22.5815,23.0737,22.5815,22.9084
+CMCSA,2014-10-06,22.9467,23.0146,22.739,22.7981
+CMCSA,2014-10-07,22.7065,22.8523,22.4721,22.7242
+CMCSA,2014-10-08,22.7981,23.5748,22.6858,23.3888
+CMCSA,2014-10-09,23.3888,23.3947,22.7557,22.7675
+CMCSA,2014-10-10,22.8138,22.998,22.4555,22.4683
+CMCSA,2014-10-13,22.3452,22.6425,22.0203,22.0488
+CMCSA,2014-10-14,22.226,22.354,21.9287,21.977
+CMCSA,2014-10-15,21.6776,21.8982,21.0643,21.7131
+CMCSA,2014-10-16,21.3882,21.462,21.148,21.1746
+CMCSA,2014-10-17,21.3488,21.9907,21.3399,21.6412
+CMCSA,2014-10-20,21.6412,21.9701,21.4453,21.9041
+CMCSA,2014-10-21,22.0675,22.5362,22.04,22.2851
+CMCSA,2014-10-22,22.2851,22.4594,21.9238,21.9859
+CMCSA,2014-10-23,22.357,22.8523,22.163,22.7242
+CMCSA,2014-10-24,22.9212,23.3435,22.8138,23.1683
+CMCSA,2014-10-27,23.1466,23.2874,22.9822,23.0796
+CMCSA,2014-10-28,23.121,23.5,23.121,23.3711
+CMCSA,2014-10-29,23.3061,23.4557,23.2076,23.4439
+CMCSA,2014-10-30,23.2381,23.4409,23.0914,23.2076
+CMCSA,2014-10-31,23.694,23.7836,23.3848,23.6329
+CMCSA,2014-11-03,23.5975,23.8289,23.5975,23.7403
+CMCSA,2014-11-04,23.7501,23.7984,23.1427,23.3238
+CMCSA,2014-11-05,23.4301,23.5876,23.2559,23.5207
+CMCSA,2014-11-06,23.4952,23.6753,23.31,23.6438
+CMCSA,2014-11-07,23.6753,23.6753,23.2303,23.5503
+CMCSA,2014-11-10,23.5896,23.5936,22.1148,22.607
+CMCSA,2014-11-11,22.5815,22.6691,22.0153,22.612
+CMCSA,2014-11-12,22.6208,23.0531,22.5815,22.8877
+CMCSA,2014-11-13,22.8739,23.315,22.802,23.186
+CMCSA,2014-11-14,23.2638,23.2638,22.9615,23.1004
+CMCSA,2014-11-17,23.0669,23.2076,22.9251,23.119
+CMCSA,2014-11-18,23.1427,23.3022,22.9615,23.2381
+CMCSA,2014-11-19,23.1988,23.2343,23.0186,23.2214
+CMCSA,2014-11-20,23.2175,23.2589,23.0796,23.2214
+CMCSA,2014-11-21,23.4814,23.569,22.998,23.0934
+CMCSA,2014-11-24,23.1948,23.4971,23.1683,23.4882
+CMCSA,2014-11-25,23.76,24.2069,23.6536,24.1754
+CMCSA,2014-11-26,24.2414,24.3005,24.1007,24.2788
+CMCSA,2014-11-28,24.3162,24.457,24.2474,24.3546
+CMCSA,2014-12-01,24.2454,24.3251,24.0317,24.1666
+CMCSA,2014-12-02,24.1548,24.4088,24.0386,24.3458
+CMCSA,2014-12-03,24.3625,24.4462,24.1321,24.3989
+CMCSA,2014-12-04,24.2759,24.4374,23.9549,24.0721
+CMCSA,2014-12-05,24.0416,24.2207,23.9864,24.0564
+CMCSA,2014-12-08,24.0317,24.2069,23.9195,24.0652
+CMCSA,2014-12-09,23.885,24.1459,23.7639,23.9913
+CMCSA,2014-12-10,23.9195,24.0564,23.6231,23.7265
+CMCSA,2014-12-11,23.7984,24.1035,23.6891,23.8663
+CMCSA,2014-12-12,23.4814,23.9017,23.4734,23.6329
+CMCSA,2014-12-15,23.7786,23.8053,23.4154,23.4587
+CMCSA,2014-12-16,23.4272,23.8427,23.375,23.4065
+CMCSA,2014-12-17,23.375,23.694,23.375,23.6281
+CMCSA,2014-12-18,23.6536,24.142,23.4734,24.0347
+CMCSA,2014-12-19,23.9815,24.4836,23.9815,24.4127
+CMCSA,2014-12-22,24.4334,24.6855,24.3625,24.4334
+CMCSA,2014-12-23,24.5486,24.8518,24.4757,24.7248
+CMCSA,2014-12-24,24.7327,24.8607,24.646,24.7927
+CMCSA,2014-12-26,24.7859,24.9936,24.6943,24.9296
+CMCSA,2014-12-29,24.8204,25.2122,24.8085,25.1403
+CMCSA,2014-12-30,25.0034,25.2801,24.9818,25.1373
+CMCSA,2014-12-31,25.1128,25.3214,24.6943,24.7691
+CMCSA,2015-01-02,24.7859,24.9158,24.271,24.4875
+CMCSA,2015-01-05,24.3694,24.4777,23.8584,23.9894
+CMCSA,2015-01-06,23.951,23.9815,23.5148,23.6744
+CMCSA,2015-01-07,23.7826,23.8545,23.4754,23.6517
+CMCSA,2015-01-08,23.8988,24.456,23.8328,24.1676
+CMCSA,2015-01-09,24.268,24.336,24.0386,24.1292
+CMCSA,2015-01-12,24.1853,24.3083,23.9067,24.079
+CMCSA,2015-01-13,24.3645,24.8459,24.1893,24.3645
+CMCSA,2015-01-14,23.8988,24.1252,23.5808,23.9293
+CMCSA,2015-01-15,24.0111,24.1893,23.7678,24.0071
+CMCSA,2015-01-16,23.9253,24.4216,23.8476,24.336
+CMCSA,2015-01-20,24.3271,24.3271,23.7777,23.9253
+CMCSA,2015-01-21,23.758,24.0199,23.6477,23.9067
+CMCSA,2015-01-22,23.9864,24.2985,23.8584,24.2512
+CMCSA,2015-01-23,24.2336,24.2857,24.0464,24.1469
+CMCSA,2015-01-26,24.1193,24.3694,24.0386,24.3015
+CMCSA,2015-01-27,24.0426,24.3606,24.0159,24.1587
+CMCSA,2015-01-28,24.2168,24.2808,23.377,23.4046
+CMCSA,2015-01-29,23.5148,23.6054,22.9428,23.0954
+CMCSA,2015-01-30,22.8778,23.1052,22.7282,22.7863
+CMCSA,2015-02-02,22.7863,23.122,22.484,23.0679
+CMCSA,2015-02-03,23.2323,23.8161,23.0895,23.754
+CMCSA,2015-02-04,23.7728,24.8558,23.501,24.3921
+CMCSA,2015-02-05,24.3428,24.6047,24.2808,24.4216
+CMCSA,2015-02-06,24.4649,24.6175,24.332,24.4009
+CMCSA,2015-02-09,24.3556,24.5328,24.2512,24.4737
+CMCSA,2015-02-10,24.4955,24.6362,24.3054,24.6096
+CMCSA,2015-02-11,24.5939,24.8332,24.46,24.7681
+CMCSA,2015-02-12,24.8066,25.0389,24.7406,25.0271
+CMCSA,2015-02-13,25.0783,25.5115,25.0428,25.4958
+CMCSA,2015-02-17,25.3707,25.3972,25.0271,25.2062
+CMCSA,2015-02-18,25.1757,25.1757,24.8893,24.9571
+CMCSA,2015-02-19,24.9394,24.9394,24.7278,24.7967
+CMCSA,2015-02-20,24.837,25.1138,24.6589,25.0783
+CMCSA,2015-02-23,24.9749,25.1689,24.8647,24.9533
+CMCSA,2015-02-24,25.034,25.4505,24.9769,25.3667
+CMCSA,2015-02-25,25.29,25.673,25.2722,25.5577
+CMCSA,2015-02-26,25.4455,25.5076,25.225,25.3589
+CMCSA,2015-02-27,25.3746,25.4986,25.2771,25.4533
+CMCSA,2015-03-02,25.5193,25.7566,25.5076,25.6641
+CMCSA,2015-03-03,25.605,25.7271,25.482,25.7044
+CMCSA,2015-03-04,25.6325,25.9092,25.5036,25.9053
+CMCSA,2015-03-05,25.8531,25.9053,25.6237,25.861
+CMCSA,2015-03-06,25.7812,25.987,25.6976,25.8806
+CMCSA,2015-03-09,25.8768,26.0205,25.8669,25.9634
+CMCSA,2015-03-10,25.7566,25.8197,25.1344,25.1639
+CMCSA,2015-03-11,25.1256,25.2014,24.8332,24.8893
+CMCSA,2015-03-12,25.0477,25.476,25.0172,25.2811
+CMCSA,2015-03-13,25.3431,25.4721,25.1689,25.4721
+CMCSA,2015-03-16,25.4505,25.669,25.3864,25.6119
+CMCSA,2015-03-17,25.1038,25.4721,24.9709,25.3491
+CMCSA,2015-03-18,25.2939,25.4012,24.9286,25.29
+CMCSA,2015-03-19,25.3096,25.3746,25.0517,25.1787
+CMCSA,2015-03-20,25.3529,25.5154,25.2348,25.4858
+CMCSA,2015-03-23,25.3618,25.5193,25.3431,25.3431
+CMCSA,2015-03-24,25.1531,25.1866,24.5811,24.6795
+CMCSA,2015-03-25,24.4777,24.7278,24.1971,24.2336
+CMCSA,2015-03-26,24.0287,24.2031,23.8644,23.9668
+CMCSA,2015-03-27,23.9431,24.2286,23.9165,23.9815
+CMCSA,2015-03-30,24.1193,24.5348,24.1193,24.3753
+CMCSA,2015-03-31,24.1991,24.5102,24.0199,24.3153
+CMCSA,2015-04-01,24.4846,24.5791,24.1341,24.5693
+CMCSA,2015-04-02,24.5831,25.0527,24.3714,24.9493
+CMCSA,2015-04-06,24.8194,25.2495,24.7593,25.0655
+CMCSA,2015-04-07,25.0477,25.2693,24.8991,25.1098
+CMCSA,2015-04-08,25.2152,25.4888,25.0733,25.4839
+CMCSA,2015-04-09,25.4888,25.6986,25.4307,25.6601
+CMCSA,2015-04-10,25.7487,25.9092,25.604,25.7547
+CMCSA,2015-04-13,25.7074,25.7487,25.291,25.3116
+CMCSA,2015-04-14,25.2781,25.5479,25.219,25.3914
+CMCSA,2015-04-15,25.5095,25.9594,25.4485,25.797
+CMCSA,2015-04-16,25.7173,25.857,25.6503,25.6956
+CMCSA,2015-04-17,25.5095,25.5263,24.6077,25.1571
+CMCSA,2015-04-20,25.2831,25.3815,25.0172,25.1767
+CMCSA,2015-04-21,25.3205,25.6503,25.1186,25.3362
+CMCSA,2015-04-22,25.3884,25.3884,25.1699,25.3018
+CMCSA,2015-04-23,25.2269,26.2017,25.1767,25.5056
+CMCSA,2015-04-24,25.792,25.8363,25.3509,25.6828
+CMCSA,2015-04-27,25.797,25.9732,25.2781,25.3549
+CMCSA,2015-04-28,25.3992,25.4347,25.1433,25.4022
+CMCSA,2015-04-29,25.3066,25.411,25.0695,25.1216
+CMCSA,2015-04-30,25.1304,25.3844,24.6785,24.8725
+CMCSA,2015-05-01,24.8893,25.1836,24.6825,25.1531
+CMCSA,2015-05-04,25.8531,25.8806,25.2447,25.3116
+CMCSA,2015-05-05,25.3234,25.4209,24.9375,24.9671
+CMCSA,2015-05-06,25.0124,25.1038,24.6825,24.8272
+CMCSA,2015-05-07,24.7593,25.0733,24.6953,24.9394
+CMCSA,2015-05-08,25.1886,25.2939,25.0389,25.1531
+CMCSA,2015-05-11,25.2447,25.3156,24.8637,24.8725
+CMCSA,2015-05-12,24.7721,24.8499,24.6392,24.6874
+CMCSA,2015-05-13,24.7386,24.7967,24.1991,24.2345
+CMCSA,2015-05-14,24.4206,24.5614,24.2345,24.3448
+CMCSA,2015-05-15,24.4236,24.4925,24.2492,24.3891
+CMCSA,2015-05-18,24.4068,24.6204,24.3931,24.5308
+CMCSA,2015-05-19,24.5791,24.7268,24.4925,24.6431
+CMCSA,2015-05-20,24.7553,25.0389,24.6746,24.7879
+CMCSA,2015-05-21,24.7849,25.0605,24.7346,24.7771
+CMCSA,2015-05-22,24.7771,25.0271,24.7218,24.9198
+CMCSA,2015-05-26,24.9394,25.5016,24.906,25.2269
+CMCSA,2015-05-27,25.2319,25.6552,25.1659,25.5529
+CMCSA,2015-05-28,25.4563,25.5321,25.2732,25.417
+CMCSA,2015-05-29,25.4435,25.5223,25.1098,25.1718
+CMCSA,2015-06-01,25.3116,25.4022,25.1571,25.3116
+CMCSA,2015-06-02,25.1304,25.4839,25.1166,25.3274
+CMCSA,2015-06-03,25.4396,25.604,25.3844,25.5439
+CMCSA,2015-06-04,25.4071,25.6986,25.3018,25.3844
+CMCSA,2015-06-05,25.3156,25.3727,24.9897,25.2732
+CMCSA,2015-06-08,25.2693,25.3234,24.8548,24.9198
+CMCSA,2015-06-09,24.842,24.9946,24.5791,24.9099
+CMCSA,2015-06-10,24.9749,25.1886,24.9128,25.0733
+CMCSA,2015-06-11,25.096,25.3205,25.0172,25.3018
+CMCSA,2015-06-12,25.1886,25.2269,24.9867,25.0871
+CMCSA,2015-06-15,24.9198,25.1984,24.7632,25.1216
+CMCSA,2015-06-16,25.0733,25.417,24.9571,25.3549
+CMCSA,2015-06-17,25.3509,25.6926,25.3509,25.673
+CMCSA,2015-06-18,25.797,26.2017,25.7704,26.0441
+CMCSA,2015-06-19,25.987,26.2183,25.8846,26.0559
+CMCSA,2015-06-22,26.1278,26.37,26.051,26.2538
+CMCSA,2015-06-23,26.24,26.3001,26.0293,26.1642
+CMCSA,2015-06-24,26.1692,26.2626,25.9437,25.9919
+CMCSA,2015-06-25,26.1179,26.4645,26.0353,26.2145
+CMCSA,2015-06-26,26.37,26.5423,26.1849,26.3818
+CMCSA,2015-06-29,26.2135,26.3877,25.8905,25.9329
+CMCSA,2015-06-30,26.1888,26.1888,25.7891,26.0028
+CMCSA,2015-07-01,26.1061,26.943,26.1061,26.9154
+CMCSA,2015-07-02,26.9154,27.4776,26.8544,26.9548
+CMCSA,2015-07-06,26.7195,27.0641,26.6889,26.8544
+CMCSA,2015-07-07,26.9715,27.1133,26.5079,27.0257
+CMCSA,2015-07-08,26.8879,27.1507,26.6456,26.6723
+CMCSA,2015-07-09,27.0296,27.1094,26.7658,26.8101
+CMCSA,2015-07-10,27.0621,27.4176,26.8101,27.321
+CMCSA,2015-07-13,27.5741,27.7838,27.52,27.5495
+CMCSA,2015-07-14,27.6341,27.6341,27.1921,27.3427
+CMCSA,2015-07-15,27.2748,27.578,27.2571,27.5653
+CMCSA,2015-07-16,27.7365,27.9531,27.6745,27.8084
+CMCSA,2015-07-17,27.705,27.8006,27.4973,27.7878
+CMCSA,2015-07-20,27.7798,27.8527,27.6647,27.8084
+CMCSA,2015-07-21,27.7228,27.8439,27.6036,27.7878
+CMCSA,2015-07-22,27.9945,28.0978,27.7326,27.8862
+CMCSA,2015-07-23,28.0605,28.0605,26.9105,27.009
+CMCSA,2015-07-24,26.9805,27.1921,26.7933,26.8781
+CMCSA,2015-07-27,26.9194,26.9518,26.3089,26.4222
+CMCSA,2015-07-28,26.5955,27.0011,26.4301,26.9853
+CMCSA,2015-07-29,26.8928,27.1005,26.8061,27.0129
+CMCSA,2015-07-30,26.9805,27.0877,26.819,26.9647
+CMCSA,2015-07-31,27.1507,27.2324,26.8662,26.9853
+CMCSA,2015-08-03,27.135,27.3772,27.0789,27.329
+CMCSA,2015-08-04,27.1833,27.3998,27.0493,27.1262
+CMCSA,2015-08-05,27.1507,27.2186,25.7773,25.859
+CMCSA,2015-08-06,25.9368,26.0333,24.7189,25.4032
+CMCSA,2015-08-07,25.4357,25.7674,25.2142,25.4307
+CMCSA,2015-08-10,25.7891,25.8423,25.5834,25.7054
+CMCSA,2015-08-11,25.5401,25.6611,25.2633,25.417
+CMCSA,2015-08-12,25.3313,25.7724,25.1531,25.6886
+CMCSA,2015-08-13,25.7094,26.0205,25.5489,25.7852
+CMCSA,2015-08-14,25.7005,25.7852,25.2781,25.4573
+CMCSA,2015-08-17,25.4032,26.1544,25.3815,26.1179
+CMCSA,2015-08-18,26.1593,26.24,25.7852,25.8068
+CMCSA,2015-08-19,25.8826,26.2578,25.8788,25.9073
+CMCSA,2015-08-20,25.5401,25.6651,25.1038,25.2358
+CMCSA,2015-08-21,25.0034,25.1138,24.4718,24.5496
+CMCSA,2015-08-24,23.0442,24.3408,21.6225,23.5227
+CMCSA,2015-08-25,24.1469,24.2079,23.2795,23.2834
+CMCSA,2015-08-26,23.8525,24.0149,23.2933,23.954
+CMCSA,2015-08-27,24.1676,24.5841,23.9756,24.5466
+CMCSA,2015-08-28,24.4679,24.5761,24.2867,24.5496
+CMCSA,2015-08-31,24.527,24.5368,24.1941,24.3536
+CMCSA,2015-09-01,23.7925,24.2778,23.694,23.7925
+CMCSA,2015-09-02,24.1981,24.2867,23.887,24.1606
+CMCSA,2015-09-03,24.2907,24.5929,24.2217,24.3025
+CMCSA,2015-09-04,23.9658,24.2404,23.8663,24.1193
+CMCSA,2015-09-08,24.527,24.715,24.4167,24.6933
+CMCSA,2015-09-09,25.0428,25.1551,24.4511,24.5023
+CMCSA,2015-09-10,24.4294,24.6175,24.2129,24.4482
+CMCSA,2015-09-11,24.3202,24.4846,24.1853,24.3891
+CMCSA,2015-09-14,24.5102,24.5102,24.1223,24.3202
+CMCSA,2015-09-15,24.2995,24.7652,24.1606,24.7002
+CMCSA,2015-09-16,24.7445,25.1138,24.6304,24.9651
+CMCSA,2015-09-17,25.1383,25.6237,24.9699,25.2781
+CMCSA,2015-09-18,25.0773,25.2988,24.7002,24.8252
+CMCSA,2015-09-21,24.908,25.1836,24.7898,25.031
+CMCSA,2015-09-22,24.7573,25.0124,24.5408,24.9523
+CMCSA,2015-09-23,25.1433,25.1757,24.6825,24.8046
+CMCSA,2015-09-24,24.6402,24.7613,24.2129,24.5673
+CMCSA,2015-09-25,24.8784,24.8784,24.2778,24.4482
+CMCSA,2015-09-28,24.4422,24.4482,23.6281,23.6979
+CMCSA,2015-09-29,23.8496,24.0967,23.6842,23.8397
+CMCSA,2015-09-30,24.0652,24.6304,24.0149,24.5929
+CMCSA,2015-10-01,24.8715,24.9601,24.4422,24.8214
+CMCSA,2015-10-02,24.5761,25.4032,24.4511,25.3884
+CMCSA,2015-10-05,25.6808,25.9259,25.5666,25.8876
+CMCSA,2015-10-06,25.791,26.0008,25.29,25.605
+CMCSA,2015-10-07,25.7606,26.052,25.6287,25.9211
+CMCSA,2015-10-08,25.791,26.5177,25.6434,26.4793
+CMCSA,2015-10-09,26.4694,26.5866,26.1091,26.2656
+CMCSA,2015-10-12,26.3227,26.5177,26.1396,26.1712
+CMCSA,2015-10-13,26.1121,26.4143,25.9792,26.1199
+CMCSA,2015-10-14,26.1396,26.2508,25.9742,26.0263
+CMCSA,2015-10-15,26.2883,26.5177,26.0746,26.4911
+CMCSA,2015-10-16,26.5837,26.6456,26.3995,26.627
+CMCSA,2015-10-19,26.556,26.751,26.4566,26.7304
+CMCSA,2015-10-20,26.5698,26.8347,26.5698,26.7264
+CMCSA,2015-10-21,26.8258,26.9223,26.5137,26.5344
+CMCSA,2015-10-22,26.561,26.9223,26.561,26.7913
+CMCSA,2015-10-23,27.007,27.007,26.748,26.9135
+CMCSA,2015-10-26,26.9352,27.1212,26.8258,26.9991
+CMCSA,2015-10-27,27.0779,27.1389,25.9191,26.7205
+CMCSA,2015-10-28,26.8564,27.1743,26.4989,26.8947
+CMCSA,2015-10-29,26.9627,27.4825,26.8386,27.3811
+CMCSA,2015-10-30,27.4048,27.5209,27.1783,27.1921
+CMCSA,2015-11-02,27.195,27.4687,27.1389,27.2423
+CMCSA,2015-11-03,27.1084,27.2423,26.9154,27.1665
+CMCSA,2015-11-04,27.1389,27.3703,26.5512,26.6871
+CMCSA,2015-11-05,26.6949,26.8809,26.4911,26.8386
+CMCSA,2015-11-06,26.7579,26.8308,26.4143,26.753
+CMCSA,2015-11-09,26.5866,26.7027,26.2598,26.6398
+CMCSA,2015-11-10,26.6013,26.9174,26.556,26.7362
+CMCSA,2015-11-11,26.8436,26.8436,26.5955,26.7264
+CMCSA,2015-11-12,26.6398,26.9696,26.5295,26.6989
+CMCSA,2015-11-13,26.6181,26.8042,26.1297,26.1534
+CMCSA,2015-11-16,26.2489,26.6693,26.1159,26.6398
+CMCSA,2015-11-17,26.4753,26.6949,26.3178,26.5432
+CMCSA,2015-11-18,26.556,27.195,26.5039,27.1665
+CMCSA,2015-11-19,27.1438,27.3516,27.0198,27.1921
+CMCSA,2015-11-20,27.4086,27.4451,27.1438,27.3122
+CMCSA,2015-11-23,27.1921,27.3477,26.8475,26.9785
+CMCSA,2015-11-24,26.7983,26.8947,26.5344,26.7756
+CMCSA,2015-11-25,26.7205,26.8308,26.5206,26.6594
+CMCSA,2015-11-27,26.623,26.8436,26.5039,26.7442
+CMCSA,2015-11-30,26.7205,26.7756,26.3434,26.4271
+CMCSA,2015-12-01,26.6871,26.8258,26.5925,26.8121
+CMCSA,2015-12-02,26.7166,26.8071,26.1997,26.2626
+CMCSA,2015-12-03,26.2223,26.4045,25.7566,25.8876
+CMCSA,2015-12-04,25.8806,26.5206,25.8315,26.3788
+CMCSA,2015-12-07,26.3001,26.4655,25.9978,26.2125
+CMCSA,2015-12-08,26.1396,26.1712,25.5243,25.8531
+CMCSA,2015-12-09,25.7163,25.857,25.2142,25.4406
+CMCSA,2015-12-10,25.2732,26.1672,25.2732,25.9102
+CMCSA,2015-12-11,25.5548,25.8708,25.1591,25.1718
+CMCSA,2015-12-14,25.1334,25.1826,24.3979,24.9109
+CMCSA,2015-12-15,25.2092,25.6808,24.9808,25.0763
+CMCSA,2015-12-16,25.29,25.5617,25.1068,25.4898
+CMCSA,2015-12-17,25.3953,25.5401,24.9198,24.9246
+CMCSA,2015-12-18,24.7494,24.8459,24.459,24.4895
+CMCSA,2015-12-21,24.6727,24.6815,24.0504,24.5141
+CMCSA,2015-12-22,24.8105,24.9759,24.6412,24.7022
+CMCSA,2015-12-23,24.7918,24.8647,24.6903,24.8232
+CMCSA,2015-12-24,24.9385,24.9808,24.8105,24.8803
+CMCSA,2015-12-28,24.8006,24.9454,24.6322,24.8322
+CMCSA,2015-12-29,24.9681,25.1551,24.8765,24.9916
+CMCSA,2015-12-30,24.9681,24.9916,24.6106,24.6224
+CMCSA,2015-12-31,24.5516,24.837,24.4029,24.5023
+CMCSA,2016-01-04,24.0524,24.2729,23.9234,24.268
+CMCSA,2016-01-05,24.3526,24.4482,24.1951,24.2729
+CMCSA,2016-01-06,23.954,24.2729,23.8781,24.0849
+CMCSA,2016-01-07,23.5936,24.145,23.4528,23.8161
+CMCSA,2016-01-08,23.9273,24.4422,23.8023,23.8417
+CMCSA,2016-01-11,23.9372,24.0229,23.5148,23.8654
+CMCSA,2016-01-12,23.8211,24.1745,23.7127,23.9323
+CMCSA,2016-01-13,24.1833,24.2011,23.3041,23.3563
+CMCSA,2016-01-14,23.3563,24.2729,23.2706,24.0111
+CMCSA,2016-01-15,23.2519,23.6596,23.2441,23.5
+CMCSA,2016-01-19,23.9087,23.9234,23.4164,23.6596
+CMCSA,2016-01-20,23.5433,23.5581,22.8266,23.3848
+CMCSA,2016-01-21,23.3848,23.9234,23.1948,23.691
+CMCSA,2016-01-22,24.2149,24.2149,23.8525,24.1311
+CMCSA,2016-01-25,24.0229,24.1243,23.6024,23.6409
+CMCSA,2016-01-26,23.5818,23.9913,23.5286,23.9175
+CMCSA,2016-01-27,23.9578,24.1794,23.5286,23.6074
+CMCSA,2016-01-28,23.763,23.8053,23.3888,23.6024
+CMCSA,2016-01-29,23.8742,24.3566,23.7826,24.2474
+CMCSA,2016-02-01,24.0199,24.4817,23.9805,24.3408
+CMCSA,2016-02-02,23.945,24.2532,23.7177,23.8101
+CMCSA,2016-02-03,24.7298,25.2811,24.08,25.224
+CMCSA,2016-02-04,25.3766,25.9289,25.1186,25.3884
+CMCSA,2016-02-05,25.3884,25.9368,25.286,25.9112
+CMCSA,2016-02-08,25.8019,26.0392,25.2623,25.9063
+CMCSA,2016-02-09,25.4701,25.7339,24.9365,25.3884
+CMCSA,2016-02-10,25.3451,25.3501,24.3182,24.3408
+CMCSA,2016-02-11,23.9273,24.5634,23.8554,24.4422
+CMCSA,2016-02-12,24.7888,24.8823,24.2474,24.7632
+CMCSA,2016-02-16,25.2122,25.2338,24.8577,25.0695
+CMCSA,2016-02-17,25.1777,25.4307,24.9985,25.1659
+CMCSA,2016-02-18,25.0527,25.1836,24.6825,24.9985
+CMCSA,2016-02-19,24.8607,25.2122,24.839,25.1905
+CMCSA,2016-02-22,25.3944,25.6768,25.2525,25.3638
+CMCSA,2016-02-23,25.2004,25.3746,25.034,25.097
+CMCSA,2016-02-24,24.8873,25.5725,24.6865,25.4701
+CMCSA,2016-02-25,25.3667,25.5282,25.1777,25.5282
+CMCSA,2016-02-26,25.6345,25.7251,25.1501,25.2575
+CMCSA,2016-02-29,25.3599,25.6129,25.1629,25.1777
+CMCSA,2016-03-01,25.3944,25.982,25.3185,25.8295
+CMCSA,2016-03-02,25.7173,25.9161,25.6591,25.8954
+CMCSA,2016-03-03,25.9289,26.2873,25.9289,26.1337
+CMCSA,2016-03-04,26.1652,26.1859,25.8788,26.051
+CMCSA,2016-03-07,25.8295,26.0648,25.5666,25.7173
+CMCSA,2016-03-08,25.6808,25.7301,25.3185,25.4209
+CMCSA,2016-03-09,25.603,25.7754,25.4258,25.6345
+CMCSA,2016-03-10,25.5587,25.792,25.3205,25.4573
+CMCSA,2016-03-11,25.7714,25.8275,25.5184,25.8019
+CMCSA,2016-03-14,25.7448,25.9259,25.6808,25.8335
+CMCSA,2016-03-15,25.603,25.9161,25.601,25.9063
+CMCSA,2016-03-16,25.5725,26.2951,25.5725,26.1288
+CMCSA,2016-03-17,26.1386,26.6654,26.0431,26.4951
+CMCSA,2016-03-18,26.5394,26.562,25.9575,26.0648
+CMCSA,2016-03-21,26.0431,26.1938,26.0028,26.0983
+CMCSA,2016-03-22,25.863,26.2981,25.863,26.1121
+CMCSA,2016-03-23,25.7812,26.0392,25.7339,25.8403
+CMCSA,2016-03-24,25.6257,26.2479,25.5991,26.174
+CMCSA,2016-03-28,25.982,26.3227,25.9289,26.2075
+CMCSA,2016-03-29,26.0854,26.556,26.0293,26.4951
+CMCSA,2016-03-30,26.5708,26.7126,26.3965,26.5177
+CMCSA,2016-03-31,26.4881,26.7677,26.4498,26.6408
+CMCSA,2016-04-01,26.4271,27.0356,26.3385,26.9853
+CMCSA,2016-04-04,26.9489,27.0789,26.7766,26.9125
+CMCSA,2016-04-05,26.6526,26.9125,26.6378,26.7805
+CMCSA,2016-04-06,26.746,27.2757,26.7185,27.2492
+CMCSA,2016-04-07,27.1793,27.2984,26.7333,26.8987
+CMCSA,2016-04-08,26.9991,27.1488,26.8465,26.9873
+CMCSA,2016-04-11,27.1262,27.2039,26.9174,26.9174
+CMCSA,2016-04-12,26.8947,27.1881,26.8386,27.0375
+CMCSA,2016-04-13,27.2403,27.3319,27.0434,27.1409
+CMCSA,2016-04-14,27.2305,27.2935,27.0158,27.0917
+CMCSA,2016-04-15,27.2158,27.3506,26.8987,27.1507
+CMCSA,2016-04-18,27.0248,27.4471,26.9627,27.3723
+CMCSA,2016-04-19,27.3545,27.5613,27.1793,27.2856
+CMCSA,2016-04-20,27.4254,27.4254,26.8593,26.9262
+CMCSA,2016-04-21,26.8338,26.879,26.4518,26.6969
+CMCSA,2016-04-22,26.6713,26.945,26.5442,26.7697
+CMCSA,2016-04-25,26.7333,26.7697,26.4931,26.7234
+CMCSA,2016-04-26,26.7333,26.9696,26.6713,26.7432
+CMCSA,2016-04-27,27.2492,27.5062,26.4951,26.8544
+CMCSA,2016-04-28,26.6013,27.1635,26.5039,26.7895
+CMCSA,2016-04-29,26.5177,26.746,26.2932,26.6191
+CMCSA,2016-05-02,26.7658,26.9568,26.5344,26.8238
+CMCSA,2016-05-03,26.6831,27.0691,26.5708,26.7008
+CMCSA,2016-05-04,26.5442,26.9833,26.5039,26.6752
+CMCSA,2016-05-05,26.7432,26.9262,26.5216,26.746
+CMCSA,2016-05-06,26.6752,26.9174,26.5522,26.9076
+CMCSA,2016-05-09,26.9745,27.1074,26.8042,26.9076
+CMCSA,2016-05-10,26.9125,27.4796,26.8947,27.4402
+CMCSA,2016-05-11,27.3723,27.4973,27.1114,27.1931
+CMCSA,2016-05-12,27.3162,27.4491,27.0799,27.2757
+CMCSA,2016-05-13,27.1723,27.39,27.007,27.0917
+CMCSA,2016-05-16,26.9312,27.387,26.8849,27.1635
+CMCSA,2016-05-17,27.0375,27.0562,26.432,26.4753
+CMCSA,2016-05-18,26.5177,26.6476,26.2243,26.4478
+CMCSA,2016-05-19,26.2863,26.5442,26.115,26.3946
+CMCSA,2016-05-20,26.3375,27.1094,26.3375,27.0562
+CMCSA,2016-05-23,26.9174,27.3723,26.9125,27.0789
+CMCSA,2016-05-24,27.197,27.3811,27.0248,27.3506
+CMCSA,2016-05-25,27.4254,27.6725,27.0248,27.4254
+CMCSA,2016-05-26,27.4038,27.5416,27.201,27.2896
+CMCSA,2016-05-27,27.4284,27.6686,27.3683,27.5416
+CMCSA,2016-05-31,27.5209,27.773,27.3811,27.7267
+CMCSA,2016-06-01,27.7926,27.965,27.6233,27.9207
+CMCSA,2016-06-02,27.893,27.96,27.773,27.8882
+CMCSA,2016-06-03,27.893,27.9413,27.6006,27.8459
+CMCSA,2016-06-06,27.9118,27.9926,27.6972,27.7759
+CMCSA,2016-06-07,27.7563,27.896,27.6824,27.709
+CMCSA,2016-06-08,27.7218,27.8271,27.6273,27.6972
+CMCSA,2016-06-09,27.5416,27.6529,27.3969,27.5711
+CMCSA,2016-06-10,27.2433,27.5888,27.2128,27.511
+CMCSA,2016-06-13,27.4825,27.6499,27.2581,27.3319
+CMCSA,2016-06-14,27.1685,27.4707,27.136,27.4402
+CMCSA,2016-06-15,27.3643,27.644,27.2729,27.3162
+CMCSA,2016-06-16,27.2433,27.702,27.0956,27.644
+CMCSA,2016-06-17,27.6725,27.6725,27.2206,27.324
+CMCSA,2016-06-20,27.5711,27.7878,27.3447,27.3643
+CMCSA,2016-06-21,27.3683,27.511,27.1852,27.3998
+CMCSA,2016-06-22,27.3998,27.6686,27.2531,27.4451
+CMCSA,2016-06-23,27.7513,27.8044,27.4372,27.58
+CMCSA,2016-06-24,26.6526,27.4254,26.5758,27.0031
+CMCSA,2016-06-27,26.7333,27.4776,26.7087,27.3643
+CMCSA,2016-06-28,27.6273,27.6627,27.2591,27.6322
+CMCSA,2016-06-29,27.8882,28.1067,27.6775,28.0161
+CMCSA,2016-06-30,28.1471,28.662,28.0388,28.5586
+CMCSA,2016-07-01,28.5576,28.7821,28.2741,28.7211
+CMCSA,2016-07-05,28.475,28.724,28.4021,28.599
+CMCSA,2016-07-06,28.6069,28.6876,28.4562,28.6413
+CMCSA,2016-07-07,28.5103,29.2202,28.4986,29.1504
+CMCSA,2016-07-08,29.301,29.5579,29.1681,29.5264
+CMCSA,2016-07-11,29.6997,29.7795,29.4358,29.6535
+CMCSA,2016-07-12,29.7795,29.8956,29.4821,29.5432
+CMCSA,2016-07-13,29.5579,29.6397,29.3482,29.4053
+CMCSA,2016-07-14,29.5895,29.6397,29.427,29.4871
+CMCSA,2016-07-15,29.7244,29.7549,29.3374,29.422
+CMCSA,2016-07-18,29.3749,29.5579,29.3404,29.4132
+CMCSA,2016-07-19,29.3324,29.5737,29.2508,29.5176
+CMCSA,2016-07-20,29.4871,29.5668,29.1306,29.5294
+CMCSA,2016-07-21,29.4635,29.6347,29.3069,29.4871
+CMCSA,2016-07-22,29.6958,29.812,29.4989,29.6781
+CMCSA,2016-07-25,29.7244,29.7844,29.5993,29.682
+CMCSA,2016-07-26,29.6032,29.682,29.3276,29.5579
+CMCSA,2016-07-27,30.005,30.0581,29.2645,29.8819
+CMCSA,2016-07-28,29.7922,30.0748,29.7697,29.8543
+CMCSA,2016-07-29,29.8593,29.8898,29.5087,29.5855
+CMCSA,2016-08-01,29.6535,29.807,29.6258,29.7144
+CMCSA,2016-08-02,29.7578,29.7578,29.427,29.431
+CMCSA,2016-08-03,29.4821,29.6032,29.2202,29.4053
+CMCSA,2016-08-04,29.3374,29.5944,29.3374,29.5579
+CMCSA,2016-08-05,29.7096,29.8356,29.5382,29.6495
+CMCSA,2016-08-08,29.5216,29.5659,29.3659,29.5126
+CMCSA,2016-08-09,29.5668,29.6633,29.4053,29.431
+CMCSA,2016-08-10,29.431,29.6298,29.3158,29.5707
+CMCSA,2016-08-11,29.5855,29.8277,29.553,29.7755
+CMCSA,2016-08-12,29.621,29.8258,29.616,29.6997
+CMCSA,2016-08-15,29.6997,29.8986,29.6791,29.7046
+CMCSA,2016-08-16,29.5806,29.7637,29.5432,29.6111
+CMCSA,2016-08-17,29.616,29.8641,29.491,29.8168
+CMCSA,2016-08-18,29.8593,29.8593,29.5126,29.6583
+CMCSA,2016-08-19,29.5481,29.5855,29.1149,29.1641
+CMCSA,2016-08-22,29.1937,29.2429,28.9534,29.2291
+CMCSA,2016-08-23,29.3463,29.3541,28.7476,28.8914
+CMCSA,2016-08-24,28.8047,28.9761,28.7644,28.9003
+CMCSA,2016-08-25,28.9308,28.9859,28.7821,28.8442
+CMCSA,2016-08-26,28.9219,29.1188,28.6689,28.8195
+CMCSA,2016-08-29,28.8953,29.0332,28.8442,28.8914
+CMCSA,2016-08-30,28.8953,28.8953,28.6462,28.8392
+CMCSA,2016-08-31,28.7476,28.9003,28.5813,28.7123
+CMCSA,2016-09-01,28.8638,29.0745,28.7171,28.9859
+CMCSA,2016-09-02,29.2035,29.2823,29.0145,29.108
+CMCSA,2016-09-06,29.0548,29.2124,28.8747,29.1867
+CMCSA,2016-09-07,29.0923,29.235,29.042,29.1937
+CMCSA,2016-09-08,29.1306,29.2291,28.9721,29.108
+CMCSA,2016-09-09,28.6985,28.9781,28.5222,28.6462
+CMCSA,2016-09-12,28.5724,28.9909,28.5321,28.9348
+CMCSA,2016-09-13,28.7211,28.8343,28.4798,28.4966
+CMCSA,2016-09-14,28.5852,28.7821,28.4868,28.6689
+CMCSA,2016-09-15,28.5576,29.2252,28.5193,29.1405
+CMCSA,2016-09-16,29.0282,29.0991,28.7211,28.9987
+CMCSA,2016-09-19,29.0282,29.1829,28.854,28.9682
+CMCSA,2016-09-20,29.173,29.3699,29.045,29.1356
+CMCSA,2016-09-21,29.1149,29.623,29.0696,29.5481
+CMCSA,2016-09-22,29.6958,29.7096,29.4132,29.6032
+CMCSA,2016-09-23,29.3404,29.6958,29.3404,29.5432
+CMCSA,2016-09-26,29.5855,29.5855,28.9061,28.9564
+CMCSA,2016-09-27,28.9308,29.2124,28.8638,29.111
+CMCSA,2016-09-28,29.111,29.3492,29.0372,29.3374
+CMCSA,2016-09-29,29.3374,29.3374,28.9396,29.1454
+CMCSA,2016-09-30,29.2744,29.2891,29.1238,29.1867
+CMCSA,2016-10-03,29.1061,29.3138,29.0253,29.241
+CMCSA,2016-10-04,29.1877,29.3256,28.9967,29.0893
+CMCSA,2016-10-05,29.2192,29.2636,28.9652,29.0716
+CMCSA,2016-10-06,28.9781,29.0667,28.7516,28.8993
+CMCSA,2016-10-07,29.0302,29.039,28.6985,28.8776
+CMCSA,2016-10-10,28.9229,29.1533,28.9061,29.0617
+CMCSA,2016-10-11,29.0352,29.0352,28.66,28.6985
+CMCSA,2016-10-12,28.7556,28.9662,28.6788,28.8205
+CMCSA,2016-10-13,28.664,28.85,28.3696,28.7654
+CMCSA,2016-10-14,28.8019,29.044,28.7132,28.8019
+CMCSA,2016-10-17,28.7733,28.9692,28.7073,28.726
+CMCSA,2016-10-18,28.9229,28.9357,28.6315,28.664
+CMCSA,2016-10-19,28.7654,28.9426,28.5891,28.6788
+CMCSA,2016-10-20,28.6167,28.6728,27.965,28.4247
+CMCSA,2016-10-21,28.2623,28.4109,28.084,28.2997
+CMCSA,2016-10-24,28.9731,28.9731,28.5478,28.6985
+CMCSA,2016-10-25,28.7181,28.9929,28.4454,28.5045
+CMCSA,2016-10-26,28.6876,28.6876,27.5593,27.6391
+CMCSA,2016-10-27,27.6765,27.7208,26.7737,27.1635
+CMCSA,2016-10-28,27.1635,27.705,27.1635,27.3368
+CMCSA,2016-10-31,27.4757,27.6046,27.2581,27.3102
+CMCSA,2016-11-01,27.6223,27.6223,27.009,27.1488
+CMCSA,2016-11-02,27.1084,27.2246,26.9932,27.1576
+CMCSA,2016-11-03,27.196,27.3703,26.8751,26.9282
+CMCSA,2016-11-04,26.7087,27.0552,26.5226,26.7973
+CMCSA,2016-11-07,27.1833,27.2807,26.9715,27.1743
+CMCSA,2016-11-08,27.2246,27.7966,27.1448,27.6223
+CMCSA,2016-11-09,27.39,28.3184,27.39,28.0309
+CMCSA,2016-11-10,28.0664,29.1198,28.0545,28.7604
+CMCSA,2016-11-11,28.599,29.4073,28.5409,29.3561
+CMCSA,2016-11-14,29.237,30.0984,29.237,29.7144
+CMCSA,2016-11-15,29.6338,29.9054,29.4044,29.5885
+CMCSA,2016-11-16,29.5038,29.8287,29.4162,29.807
+CMCSA,2016-11-17,29.7755,30.3594,29.5126,30.257
+CMCSA,2016-11-18,30.1437,30.3052,30.0098,30.191
+CMCSA,2016-11-21,30.186,30.3554,30.0285,30.129
+CMCSA,2016-11-22,30.1555,30.5533,30.129,30.4903
+CMCSA,2016-11-23,30.5327,30.89,30.448,30.4628
+CMCSA,2016-11-25,30.4509,30.5898,30.3898,30.5533
+CMCSA,2016-11-28,30.3898,30.4804,30.0591,30.1772
+CMCSA,2016-11-29,30.2609,31.02,30.1634,30.9855
+CMCSA,2016-11-30,30.959,31.0486,30.5927,30.7069
+CMCSA,2016-12-01,30.6646,30.9472,30.5848,30.8634
+CMCSA,2016-12-02,30.9029,31.0751,30.3239,30.385
+CMCSA,2016-12-05,30.4903,30.6242,30.2097,30.3436
+CMCSA,2016-12-06,30.3141,30.4706,30.1389,30.3515
+CMCSA,2016-12-07,30.3761,30.6724,30.0729,30.6271
+CMCSA,2016-12-08,30.5592,30.6941,30.4558,30.5848
+CMCSA,2016-12-09,30.6892,30.6941,30.4509,30.6823
+CMCSA,2016-12-12,30.4962,30.6075,30.2648,30.4804
+CMCSA,2016-12-13,30.5139,31.0249,30.4509,30.9157
+CMCSA,2016-12-14,30.8989,31.2297,30.767,30.9333
+CMCSA,2016-12-15,31.0043,31.2081,30.7532,30.8723
+CMCSA,2016-12-16,31.0161,31.1057,30.7256,30.8634
+CMCSA,2016-12-19,30.9953,31.1194,30.8221,30.9915
+CMCSA,2016-12-20,31.0672,31.4542,30.9157,31.3715
+CMCSA,2016-12-21,30.6892,31.4138,30.6892,31.2927
+CMCSA,2016-12-22,31.1844,31.3754,31.02,31.3754
+CMCSA,2016-12-23,31.3715,31.401,31.1263,31.211
+CMCSA,2016-12-27,31.2779,31.5073,31.1628,31.3085
+CMCSA,2016-12-28,31.3045,31.3656,31.082,31.1234
+CMCSA,2016-12-29,31.1017,31.2169,30.9097,30.9638
+CMCSA,2016-12-30,31.0229,31.0702,30.573,30.6251
+CMCSA,2017-01-03,30.8999,30.9983,30.2609,30.6251
+CMCSA,2017-01-04,30.828,31.1588,30.6833,30.9885
+CMCSA,2017-01-05,30.8654,31.1608,30.7817,31.1125
+CMCSA,2017-01-06,31.1391,31.2868,30.9648,31.1657
+CMCSA,2017-01-09,31.1077,31.4729,31.0702,31.4158
+CMCSA,2017-01-10,31.3213,31.8274,31.2464,31.4542
+CMCSA,2017-01-11,31.3705,31.8174,31.3577,31.8047
+CMCSA,2017-01-12,31.7555,31.785,31.4158,31.6767
+CMCSA,2017-01-13,31.9336,32.3491,31.8274,32.2763
+CMCSA,2017-01-17,32.0262,32.2635,31.8529,32.1808
+CMCSA,2017-01-18,32.231,32.2763,32.0174,32.0617
+CMCSA,2017-01-19,32.0124,32.3531,31.9888,32.2034
+CMCSA,2017-01-20,32.4082,32.6494,32.2635,32.6307
+CMCSA,2017-01-23,32.6209,32.7075,32.3265,32.4928
+CMCSA,2017-01-24,32.4683,32.7243,32.3747,32.6494
+CMCSA,2017-01-25,32.7075,32.7666,32.4239,32.5716
+CMCSA,2017-01-26,32.4309,34.0927,32.3747,33.4873
+CMCSA,2017-01-27,33.4823,33.7049,33.0925,33.6861
+CMCSA,2017-01-30,33.6418,33.6674,33.0432,33.4134
+CMCSA,2017-01-31,33.2874,33.4823,33.0285,33.4498
+CMCSA,2017-02-01,33.3927,33.7915,33.374,33.5345
+CMCSA,2017-02-02,33.4597,33.5482,33.2706,33.3041
+CMCSA,2017-02-03,33.3977,33.4646,33.2382,33.379
+CMCSA,2017-02-06,33.3474,33.3474,33.0187,33.058
+CMCSA,2017-02-07,33.1131,33.3514,33.053,33.2007
+CMCSA,2017-02-08,33.2007,33.2293,33.0796,33.1259
+CMCSA,2017-02-09,33.1259,33.3701,33.0708,33.2795
+CMCSA,2017-02-10,33.2608,33.3878,33.1732,33.3297
+CMCSA,2017-02-13,33.3514,33.5827,33.3081,33.5788
+CMCSA,2017-02-14,33.5296,33.8102,33.4646,33.7462
+CMCSA,2017-02-15,33.5945,34.0012,33.5709,33.9707
+CMCSA,2017-02-16,33.9067,33.9067,33.566,33.7049
+CMCSA,2017-02-17,33.6822,33.7275,33.2756,33.4065
+CMCSA,2017-02-21,33.7354,33.7354,33.183,33.6093
+CMCSA,2017-02-22,33.5926,33.9027,33.5482,33.6546
+CMCSA,2017-02-23,33.8141,33.8506,33.3159,33.3977
+CMCSA,2017-02-24,33.4597,33.6172,33.2382,33.6093
+CMCSA,2017-02-27,33.4961,33.5247,33.2658,33.2913
+CMCSA,2017-02-28,33.3701,33.3701,32.9792,33.1909
+CMCSA,2017-03-01,33.4597,33.5562,33.2835,33.3435
+CMCSA,2017-03-02,33.2835,33.3081,32.9891,33.2195
+CMCSA,2017-03-03,33.2293,33.2658,32.9792,33.0147
+CMCSA,2017-03-06,32.8838,33.2658,32.7331,33.2105
+CMCSA,2017-03-07,33.1909,33.3839,33.062,33.183
+CMCSA,2017-03-08,32.9664,33.122,32.9005,32.9181
+CMCSA,2017-03-09,32.9792,33.2195,32.9261,33.1564
+CMCSA,2017-03-10,33.3514,33.3612,32.9339,33.1033
+CMCSA,2017-03-13,33.1033,33.2558,32.9428,33.0885
+CMCSA,2017-03-14,33.0068,33.3612,32.9615,33.183
+CMCSA,2017-03-15,33.2835,33.5562,33.1791,33.4873
+CMCSA,2017-03-16,33.441,33.6999,33.3346,33.4233
+CMCSA,2017-03-17,33.5926,33.6723,33.1496,33.2293
+CMCSA,2017-03-20,33.2913,33.4873,33.183,33.247
+CMCSA,2017-03-21,33.2558,33.3612,32.8217,32.8838
+CMCSA,2017-03-22,32.9752,33.053,32.6543,32.8572
+CMCSA,2017-03-23,32.8305,33.247,32.6898,33.0147
+CMCSA,2017-03-24,33.0334,33.3258,32.8926,33.1564
+CMCSA,2017-03-27,32.9891,33.0954,32.7291,32.9181
+CMCSA,2017-03-28,32.7744,33.0658,32.5441,32.9005
+CMCSA,2017-03-29,32.7291,33.0954,32.6898,33.0147
+CMCSA,2017-03-30,32.9339,33.3081,32.9339,33.2756
+CMCSA,2017-03-31,33.1909,33.4321,33.053,33.3435
+CMCSA,2017-04-03,33.377,33.7482,33.2983,33.4578
+CMCSA,2017-04-04,33.4578,33.7865,33.4578,33.6625
+CMCSA,2017-04-05,33.6999,33.8378,33.1672,33.2628
+CMCSA,2017-04-06,33.2077,34.1665,33.1997,33.9638
+CMCSA,2017-04-07,34.0789,34.0888,33.7767,33.8722
+CMCSA,2017-04-10,33.8063,33.9096,33.4578,33.5552
+CMCSA,2017-04-11,33.5552,33.5552,33.1141,33.1624
+CMCSA,2017-04-12,33.3592,33.4115,33.0718,33.2175
+CMCSA,2017-04-13,33.2884,33.3051,32.9487,33.0856
+CMCSA,2017-04-17,33.2263,33.3139,33.0295,33.1368
+CMCSA,2017-04-18,33.1181,33.6625,33.0039,33.4853
+CMCSA,2017-04-19,33.6901,33.8417,33.3957,33.4302
+CMCSA,2017-04-20,33.6448,33.9559,33.5374,33.8506
+CMCSA,2017-04-21,33.823,34.0711,33.7865,33.9923
+CMCSA,2017-04-24,34.3753,34.4108,33.8417,33.8574
+CMCSA,2017-04-25,33.8574,34.3399,33.8574,34.2847
+CMCSA,2017-04-26,34.4541,34.9,34.2847,34.5525
+CMCSA,2017-04-27,35.2299,36.1849,34.904,35.2673
+CMCSA,2017-04-28,35.1836,35.2201,34.7317,34.9089
+CMCSA,2017-05-01,35.1147,35.1413,34.7317,34.9089
+CMCSA,2017-05-02,35.0251,35.0527,34.7928,35.0438
+CMCSA,2017-05-03,35.1245,35.1413,33.9923,34.33
+CMCSA,2017-05-04,34.1892,34.4462,33.7619,34.1065
+CMCSA,2017-05-05,34.3202,34.7573,34.0937,34.7485
+CMCSA,2017-05-08,35.0349,35.0625,34.5427,34.9168
+CMCSA,2017-05-09,34.9089,34.9886,34.59,34.8105
+CMCSA,2017-05-10,34.7573,34.8301,34.5427,34.8301
+CMCSA,2017-05-11,34.6146,35.0202,34.6076,34.972
+CMCSA,2017-05-12,34.9355,34.9443,34.6411,34.7219
+CMCSA,2017-05-15,34.6411,34.8754,34.6244,34.712
+CMCSA,2017-05-16,34.8203,34.8203,34.4629,34.5801
+CMCSA,2017-05-17,34.4541,34.5082,33.7767,33.9382
+CMCSA,2017-05-18,34.2503,34.7485,33.9382,34.4462
+CMCSA,2017-05-19,34.1439,34.6509,34.0298,34.6076
+CMCSA,2017-05-22,34.7573,35.2387,34.5269,35.1758
+CMCSA,2017-05-23,35.3195,35.5145,35.0576,35.4347
+CMCSA,2017-05-24,35.4987,35.987,35.3441,35.925
+CMCSA,2017-05-25,36.1209,36.3444,35.8364,35.9338
+CMCSA,2017-05-26,35.8177,36.5118,35.8177,36.4428
+CMCSA,2017-05-30,36.5482,37.0916,36.4094,36.6112
+CMCSA,2017-05-31,36.619,37.1527,36.5827,37.134
+CMCSA,2017-06-01,37.0828,37.259,36.9292,37.1074
+CMCSA,2017-06-02,37.1439,37.5642,37.0129,37.4047
+CMCSA,2017-06-05,37.5279,37.574,37.003,37.2265
+CMCSA,2017-06-06,37.262,37.2768,37.0129,37.1625
+CMCSA,2017-06-07,37.2265,37.3772,37.0916,37.3132
+CMCSA,2017-06-08,37.2443,37.3231,36.2823,36.4685
+CMCSA,2017-06-09,36.4517,36.5738,36.0589,36.245
+CMCSA,2017-06-12,36.1298,36.9844,36.1298,36.495
+CMCSA,2017-06-13,36.3356,36.7609,36.3256,36.7186
+CMCSA,2017-06-14,36.8878,36.8878,36.3966,36.6024
+CMCSA,2017-06-15,36.4685,36.9844,36.4232,36.9115
+CMCSA,2017-06-16,36.6733,36.8298,36.237,36.7707
+CMCSA,2017-06-19,36.8958,37.3369,36.6988,37.2363
+CMCSA,2017-06-20,36.0766,36.5314,35.5578,35.9771
+CMCSA,2017-06-21,35.987,36.1022,35.6394,35.8817
+CMCSA,2017-06-22,35.9338,36.1514,35.5578,35.5755
+CMCSA,2017-06-23,35.5656,35.6031,35.0527,35.1836
+CMCSA,2017-06-26,35.3441,35.4071,34.8882,35.2673
+CMCSA,2017-06-27,35.1925,35.2772,34.8203,34.9621
+CMCSA,2017-06-28,34.9798,35.6306,34.9,35.5055
+CMCSA,2017-06-29,35.2476,35.4249,34.0987,34.6244
+CMCSA,2017-06-30,34.9966,35.0143,34.6589,34.8085
+CMCSA,2017-07-03,34.9533,35.1049,34.2739,34.3074
+CMCSA,2017-07-05,34.4443,34.6776,34.2513,34.6214
+CMCSA,2017-07-06,34.4443,34.5142,34.1104,34.2128
+CMCSA,2017-07-07,34.2552,34.6491,34.2128,34.4974
+CMCSA,2017-07-10,34.4885,34.8381,34.4443,34.6677
+CMCSA,2017-07-11,34.6491,34.8656,34.5407,34.6776
+CMCSA,2017-07-12,35.0882,35.1541,34.8745,34.8991
+CMCSA,2017-07-13,34.9345,35.2013,34.9158,35.159
+CMCSA,2017-07-14,35.2959,35.3205,34.5407,35.0615
+CMCSA,2017-07-17,34.9886,35.1758,34.9345,35.0615
+CMCSA,2017-07-18,35.1413,35.1501,34.7022,35.0438
+CMCSA,2017-07-19,35.1147,35.2013,34.7377,35.1836
+CMCSA,2017-07-20,35.1836,35.5026,35.0339,35.3205
+CMCSA,2017-07-21,35.2201,35.7743,35.1836,35.4455
+CMCSA,2017-07-24,35.4652,35.5075,35.1147,35.3037
+CMCSA,2017-07-25,35.4652,35.7055,35.3205,35.5518
+CMCSA,2017-07-26,35.4455,35.7488,35.0143,35.1925
+CMCSA,2017-07-27,35.9102,35.9998,34.7642,35.2673
+CMCSA,2017-07-28,35.1925,35.4159,35.0054,35.3451
+CMCSA,2017-07-31,35.7231,36.3661,35.6877,36.1799
+CMCSA,2017-08-01,36.1338,36.5354,35.8757,36.0805
+CMCSA,2017-08-02,35.928,35.9436,35.3678,35.7842
+CMCSA,2017-08-03,35.4455,35.7665,35.3372,35.5075
+CMCSA,2017-08-04,35.6326,35.6326,35.3628,35.4159
+CMCSA,2017-08-07,35.4455,35.5075,35.287,35.4258
+CMCSA,2017-08-08,35.4357,35.928,35.2673,35.7055
+CMCSA,2017-08-09,35.3628,36.3749,35.1974,36.3395
+CMCSA,2017-08-10,36.1338,36.7156,36.115,36.429
+CMCSA,2017-08-11,36.4576,36.9144,36.3749,36.7677
+CMCSA,2017-08-14,37.0976,37.5445,37.011,37.4736
+CMCSA,2017-08-15,37.5288,37.5564,36.8869,37.1163
+CMCSA,2017-08-16,37.2768,37.2768,36.7156,36.8869
+CMCSA,2017-08-17,36.8515,36.8869,36.0097,36.0185
+CMCSA,2017-08-18,35.8846,36.4605,35.8167,36.24
+CMCSA,2017-08-21,36.2499,36.6172,36.1977,36.4921
+CMCSA,2017-08-22,36.6082,37.1241,36.5462,36.9834
+CMCSA,2017-08-23,36.8948,36.9361,36.3306,36.3562
+CMCSA,2017-08-24,36.4921,36.5581,35.7842,35.9003
+CMCSA,2017-08-25,36.0618,36.2676,35.7055,35.9536
+CMCSA,2017-08-28,36.0805,36.2046,35.928,36.0805
+CMCSA,2017-08-29,35.928,36.1504,35.8482,35.9181
+CMCSA,2017-08-30,35.8659,36.6082,35.7842,36.5128
+CMCSA,2017-08-31,36.5699,36.6545,36.24,36.3208
+CMCSA,2017-09-01,36.4645,36.8761,36.3562,36.7244
+CMCSA,2017-09-05,36.6447,36.8042,36.1338,36.3749
+CMCSA,2017-09-06,36.4921,36.9745,36.2676,36.8239
+CMCSA,2017-09-07,36.8948,36.8948,34.1755,34.524
+CMCSA,2017-09-08,34.3901,34.4009,33.5482,34.1755
+CMCSA,2017-09-11,34.2552,34.3625,33.5926,33.8368
+CMCSA,2017-09-12,34.3261,34.7297,33.5926,33.8988
+CMCSA,2017-09-13,33.8899,34.2641,33.8811,33.95
+CMCSA,2017-09-14,33.9322,34.0258,33.6015,33.629
+CMCSA,2017-09-15,33.5847,33.5847,32.5904,33.0295
+CMCSA,2017-09-18,32.9852,33.3662,32.7233,33.1899
+CMCSA,2017-09-19,33.1554,33.4735,32.7922,33.3612
+CMCSA,2017-09-20,33.4873,33.8092,33.3159,33.5049
+CMCSA,2017-09-21,33.4321,33.7521,33.4233,33.5139
+CMCSA,2017-09-22,33.3425,34.1104,33.3337,34.0751
+CMCSA,2017-09-25,34.0504,34.0839,33.5729,33.9067
+CMCSA,2017-09-26,33.8988,34.0593,33.6645,33.818
+CMCSA,2017-09-27,33.8368,34.7377,33.7374,34.4609
+CMCSA,2017-09-28,34.2128,34.3448,33.7442,33.827
+CMCSA,2017-09-29,33.827,34.4443,33.6388,34.4088
+CMCSA,2017-10-02,34.3547,34.7465,33.9234,33.9598
+CMCSA,2017-10-03,33.9322,34.4718,33.8515,34.4019
+CMCSA,2017-10-04,34.4452,34.6805,34.2394,34.6618
+CMCSA,2017-10-05,34.6707,34.8321,34.2138,34.4452
+CMCSA,2017-10-06,34.4108,34.5348,34.0849,34.14
+CMCSA,2017-10-09,34.1213,34.3566,33.8811,33.95
+CMCSA,2017-10-10,33.95,34.1675,33.6921,33.8515
+CMCSA,2017-10-11,33.8082,33.8082,33.4115,33.6093
+CMCSA,2017-10-12,33.055,33.1436,32.1375,32.291
+CMCSA,2017-10-13,32.2635,32.481,31.0791,32.3423
+CMCSA,2017-10-16,32.481,33.313,32.4437,32.8838
+CMCSA,2017-10-17,32.8473,32.99,32.7271,32.7548
+CMCSA,2017-10-18,32.8838,32.8838,32.4525,32.5145
+CMCSA,2017-10-19,32.4712,33.2431,32.3777,33.1436
+CMCSA,2017-10-20,33.4115,33.4302,33.1161,33.4302
+CMCSA,2017-10-23,33.4754,33.4754,32.802,32.8295
+CMCSA,2017-10-24,32.9093,33.1239,32.5667,32.7824
+CMCSA,2017-10-25,32.5313,33.0983,32.5145,33.0816
+CMCSA,2017-10-26,32.2369,33.4115,31.9041,32.5766
+CMCSA,2017-10-27,32.291,33.1604,31.7416,33.0452
+CMCSA,2017-10-30,32.9005,32.9625,32.3866,32.7824
+CMCSA,2017-10-31,32.7922,32.8473,32.2723,32.3599
+CMCSA,2017-11-01,32.5569,32.7124,32.2822,32.4062
+CMCSA,2017-11-02,32.4151,32.4151,31.3646,31.5723
+CMCSA,2017-11-03,31.5073,32.0557,31.2406,32.0479
+CMCSA,2017-11-06,31.9563,32.3866,31.6895,31.9228
+CMCSA,2017-11-07,31.9494,33.1525,31.9494,32.6868
+CMCSA,2017-11-08,32.7922,32.9005,32.3964,32.5244
+CMCSA,2017-11-09,32.3166,33.1604,32.1808,32.8385
+CMCSA,2017-11-10,32.7824,33.5119,32.7824,33.0983
+CMCSA,2017-11-13,32.9526,33.4853,32.866,33.4578
+CMCSA,2017-11-14,33.2431,33.2874,32.8838,33.1063
+CMCSA,2017-11-15,33.1436,33.4853,32.9349,33.3947
+CMCSA,2017-11-16,33.1436,33.7402,33.1436,33.2874
+CMCSA,2017-11-17,33.2332,33.2332,32.4437,32.481
+CMCSA,2017-11-20,32.4249,32.6514,32.1118,32.1808
+CMCSA,2017-11-21,32.4623,32.7872,32.3353,32.7124
+CMCSA,2017-11-22,32.6868,32.7724,32.4525,32.7045
+CMCSA,2017-11-24,32.5942,32.6514,32.1375,32.2172
+CMCSA,2017-11-27,32.1375,32.2172,31.7141,31.9317
+CMCSA,2017-11-28,31.9396,32.5569,31.6698,32.5569
+CMCSA,2017-11-29,32.549,33.8851,32.3423,33.4035
+CMCSA,2017-11-30,33.2047,33.8082,32.7646,33.7196
+CMCSA,2017-12-01,33.3681,34.7593,33.3307,34.5171
+CMCSA,2017-12-04,35.4051,36.5807,35.4051,36.2154
+CMCSA,2017-12-05,35.8107,36.2785,35.4524,35.4967
+CMCSA,2017-12-06,35.7734,35.7832,34.6244,34.6972
+CMCSA,2017-12-07,34.5801,34.6421,33.9067,34.0327
+CMCSA,2017-12-08,34.5801,34.5801,34.017,34.0849
+CMCSA,2017-12-11,34.2208,34.5427,34.0898,34.5269
+CMCSA,2017-12-12,35.3874,36.0618,35.0291,35.4898
+CMCSA,2017-12-13,35.4898,35.5135,34.5801,34.6519
+CMCSA,2017-12-14,34.8597,35.668,34.3005,35.1383
+CMCSA,2017-12-15,35.4721,35.8107,35.0192,35.668
+CMCSA,2017-12-18,35.9092,35.9998,35.4327,35.5233
+CMCSA,2017-12-19,35.4426,35.5135,34.902,35.1551
+CMCSA,2017-12-20,35.3874,35.5548,34.9886,35.3688
+CMCSA,2017-12-21,35.4622,37.0435,35.3835,36.6575
+CMCSA,2017-12-22,36.6811,36.9046,36.4162,36.6289
+CMCSA,2017-12-26,36.5019,36.8357,36.494,36.6673
+CMCSA,2017-12-27,36.6811,36.691,36.1504,36.2961
+CMCSA,2017-12-28,36.4497,36.4497,35.9526,36.1899
+CMCSA,2017-12-29,36.0185,36.304,35.9723,35.9723
+CMCSA,2018-01-02,36.4232,37.074,36.116,37.0395
+CMCSA,2018-01-03,36.7461,37.3063,36.116,36.4232
+CMCSA,2018-01-04,36.495,36.7205,36.1613,36.6762
+CMCSA,2018-01-05,36.8928,37.1911,36.4428,37.01
+CMCSA,2018-01-08,36.7648,37.0001,36.3336,36.5039
+CMCSA,2018-01-09,36.5492,37.0001,36.4783,36.622
+CMCSA,2018-01-10,36.4596,37.1241,36.2164,37.0572
+CMCSA,2018-01-11,37.1517,38.4779,37.0976,38.4168
+CMCSA,2018-01-12,38.3883,38.5153,37.8103,38.2711
+CMCSA,2018-01-16,38.407,38.407,37.6489,37.7139
+CMCSA,2018-01-17,37.9217,38.0634,37.3378,37.5869
+CMCSA,2018-01-18,37.0297,37.8203,36.9824,37.7405
+CMCSA,2018-01-19,37.8281,38.3981,37.6854,38.3253
+CMCSA,2018-01-22,38.2456,38.7034,38.0103,38.6777
+CMCSA,2018-01-23,38.3253,38.6334,37.833,38.2711
+CMCSA,2018-01-24,38.5055,39.681,37.4874,38.7673
+CMCSA,2018-01-25,38.8845,39.2537,37.8566,38.0004
+CMCSA,2018-01-26,37.965,38.5961,37.8281,38.5961
+CMCSA,2018-01-29,38.1442,38.1815,37.2886,37.8566
+CMCSA,2018-01-30,37.9019,38.2899,37.5958,38.1815
+CMCSA,2018-01-31,38.1353,38.533,37.9452,38.3538
+CMCSA,2018-02-01,38.025,38.407,37.768,37.7769
+CMCSA,2018-02-02,37.4245,38.0201,36.8209,37.074
+CMCSA,2018-02-05,37.2984,37.5514,35.2604,35.349
+CMCSA,2018-02-06,35.097,35.8925,34.7179,35.7724
+CMCSA,2018-02-07,35.6217,36.4478,35.5026,36.2164
+CMCSA,2018-02-08,35.9811,36.2164,34.4048,34.4393
+CMCSA,2018-02-09,34.6028,35.16,33.7511,34.782
+CMCSA,2018-02-12,34.8075,35.2319,34.5062,34.7632
+CMCSA,2018-02-13,34.4128,35.3235,34.3595,35.1353
+CMCSA,2018-02-14,35.0064,35.7291,34.7179,35.5568
+CMCSA,2018-02-15,35.855,36.1809,35.4022,36.1416
+CMCSA,2018-02-16,36.0618,36.4517,35.7911,35.8837
+CMCSA,2018-02-20,35.6572,35.7911,35.2043,35.5922
+CMCSA,2018-02-21,35.5735,35.927,35.1688,35.1778
+CMCSA,2018-02-22,35.2231,35.6847,34.782,34.9976
+CMCSA,2018-02-23,35.3067,35.7546,35.0891,35.6217
+CMCSA,2018-02-26,35.6484,35.8374,35.5026,35.6936
+CMCSA,2018-02-27,34.2671,34.4481,32.9969,33.061
+CMCSA,2018-02-28,33.2785,33.4341,32.2399,32.6553
+CMCSA,2018-03-01,32.862,33.249,32.6465,32.9497
+CMCSA,2018-03-02,32.6918,32.9871,32.5195,32.9054
+CMCSA,2018-03-05,32.8355,33.4616,32.5942,33.1672
+CMCSA,2018-03-06,33.438,33.4478,32.8119,33.25
+CMCSA,2018-03-07,33.2027,33.2027,32.4928,32.5716
+CMCSA,2018-03-08,32.7981,33.374,32.5618,33.2588
+CMCSA,2018-03-09,33.3662,33.4931,32.9143,33.4843
+CMCSA,2018-03-12,33.4478,33.5601,33.25,33.3297
+CMCSA,2018-03-13,33.3564,33.4666,32.6632,32.8532
+CMCSA,2018-03-14,32.871,32.9596,32.4289,32.485
+CMCSA,2018-03-15,32.4663,32.7429,32.3728,32.5992
+CMCSA,2018-03-16,32.7233,33.0177,32.2674,32.3117
+CMCSA,2018-03-19,32.105,32.3461,31.4542,31.8332
+CMCSA,2018-03-20,31.8883,32.0124,31.1568,31.1736
+CMCSA,2018-03-21,31.1568,31.6993,31.0672,31.1027
+CMCSA,2018-03-22,30.8133,30.8684,29.9479,29.9645
+CMCSA,2018-03-23,30.1004,30.4185,29.8946,29.9124
+CMCSA,2018-03-26,30.4371,30.4696,29.5244,30.2481
+CMCSA,2018-03-27,30.3465,30.5523,29.5324,29.7499
+CMCSA,2018-03-28,29.9389,30.5267,29.8858,30.0108
+CMCSA,2018-03-29,30.1723,31.1293,30.0581,30.8133
+CMCSA,2018-04-02,30.7433,30.9324,29.9922,30.2294
+CMCSA,2018-04-03,30.3082,30.4283,29.8611,30.3554
+CMCSA,2018-04-04,30.066,31.2031,29.9715,31.1175
+CMCSA,2018-04-05,31.3528,31.5703,31.1578,31.3813
+CMCSA,2018-04-06,31.0633,31.3114,30.7128,30.9452
+CMCSA,2018-04-09,31.1893,31.343,30.7591,30.7896
+CMCSA,2018-04-10,31.0436,31.1981,30.4194,30.7089
+CMCSA,2018-04-11,30.4381,30.8949,30.4194,30.4381
+CMCSA,2018-04-12,30.6261,30.7365,29.8336,30.0483
+CMCSA,2018-04-13,30.1467,30.3377,29.812,29.9469
+CMCSA,2018-04-16,30.2393,30.6045,29.9094,30.4096
+CMCSA,2018-04-17,30.6095,30.699,29.9724,30.1723
+CMCSA,2018-04-18,30.2195,30.4283,30.0994,30.1723
+CMCSA,2018-04-19,30.1625,30.6163,29.9912,30.3633
+CMCSA,2018-04-20,30.4283,30.6488,30.0148,30.1182
+CMCSA,2018-04-23,30.1467,30.763,30.0837,30.7177
+CMCSA,2018-04-24,30.9185,31.1017,30.0994,30.2481
+CMCSA,2018-04-25,30.0926,31.5438,29.9724,31.0722
+CMCSA,2018-04-26,31.1175,31.271,29.9469,30.2294
+CMCSA,2018-04-27,29.9912,30.0295,28.8402,28.85
+CMCSA,2018-04-30,28.9406,29.239,28.4179,28.469
+CMCSA,2018-05-01,28.4592,29.1159,28.3056,29.0785
+CMCSA,2018-05-02,29.0115,29.0214,28.278,28.3854
+CMCSA,2018-05-03,28.2515,28.3509,27.706,28.1235
+CMCSA,2018-05-04,28.1048,29.0686,28.0792,28.9829
+CMCSA,2018-05-07,29.05,29.3945,28.8599,29.3758
+CMCSA,2018-05-08,28.6109,29.041,27.6784,27.7435
+CMCSA,2018-05-09,27.7237,28.088,27.5987,27.8704
+CMCSA,2018-05-10,27.8793,28.6965,27.8429,28.6207
+CMCSA,2018-05-11,28.6019,28.9741,28.5754,28.9318
+CMCSA,2018-05-14,28.9229,29.2468,28.8452,29.1484
+CMCSA,2018-05-15,29.0017,29.0538,28.7733,29.0312
+CMCSA,2018-05-16,29.1386,29.6387,29.0588,29.5216
+CMCSA,2018-05-17,29.62,29.7824,29.3669,29.3945
+CMCSA,2018-05-18,29.429,29.7066,29.2645,29.6761
+CMCSA,2018-05-21,29.7204,29.8287,29.2035,29.3296
+CMCSA,2018-05-22,29.3945,29.6673,29.302,29.4851
+CMCSA,2018-05-23,28.8885,29.2438,28.8402,28.9141
+CMCSA,2018-05-24,28.8057,29.0686,28.3686,28.6876
+CMCSA,2018-05-25,28.6502,29.0312,28.6404,28.7919
+CMCSA,2018-05-29,28.6109,28.9229,28.4542,28.5754
+CMCSA,2018-05-30,28.7339,28.7506,28.4041,28.5508
+CMCSA,2018-05-31,28.6109,28.6305,27.8143,28.278
+CMCSA,2018-06-01,28.4227,28.5203,28.2239,28.3509
+CMCSA,2018-06-04,28.3854,28.5754,28.2554,28.3755
+CMCSA,2018-06-05,28.3509,28.4041,28.151,28.1855
+CMCSA,2018-06-06,28.2327,29.4713,28.0792,29.2655
+CMCSA,2018-06-07,29.4024,29.62,28.9741,29.0214
+CMCSA,2018-06-08,29.0017,29.1937,28.8786,29.0952
+CMCSA,2018-06-11,28.9929,29.4192,28.9141,29.0214
+CMCSA,2018-06-12,28.9662,29.5786,28.8698,29.3669
+CMCSA,2018-06-13,28.1412,29.6102,28.1048,29.3118
+CMCSA,2018-06-14,29.7922,30.89,29.7204,30.6724
+CMCSA,2018-06-15,31.1893,31.1981,30.4618,30.7275
+CMCSA,2018-06-18,30.6439,30.6439,29.5294,29.5481
+CMCSA,2018-06-19,29.1759,30.002,29.1759,29.7569
+CMCSA,2018-06-20,30.2481,30.578,29.3296,30.2816
+CMCSA,2018-06-21,30.2481,30.5189,29.6062,29.7381
+CMCSA,2018-06-22,29.9281,30.9658,29.8474,30.6626
+CMCSA,2018-06-25,30.6538,30.9363,29.8474,30.0384
+CMCSA,2018-06-26,30.2087,30.2087,29.6288,29.7292
+CMCSA,2018-06-27,29.5254,29.8375,29.2853,29.2853
+CMCSA,2018-06-28,29.4192,29.6573,29.0952,29.5924
+CMCSA,2018-06-29,29.4851,30.4766,29.4753,29.7569
+CMCSA,2018-07-02,29.5914,30.3022,29.5727,30.2589
+CMCSA,2018-07-03,30.2846,30.6596,30.0936,30.1841
+CMCSA,2018-07-05,30.4489,30.4667,30.0217,30.2127
+CMCSA,2018-07-06,30.3505,30.6596,30.1014,30.6311
+CMCSA,2018-07-09,30.8143,30.8319,30.3318,30.6133
+CMCSA,2018-07-10,30.7512,30.76,30.2747,30.4135
+CMCSA,2018-07-11,30.1841,31.1785,30.129,30.8043
+CMCSA,2018-07-12,30.7237,31.5358,30.6498,31.5162
+CMCSA,2018-07-13,31.3813,32.0645,31.3813,31.653
+CMCSA,2018-07-16,31.6915,32.1709,31.6078,31.9012
+CMCSA,2018-07-17,31.6619,31.849,31.2061,31.2612
+CMCSA,2018-07-18,31.1253,31.4236,30.9973,31.0515
+CMCSA,2018-07-19,32.0547,32.1896,31.6915,31.844
+CMCSA,2018-07-20,31.717,31.8825,31.2799,31.2897
+CMCSA,2018-07-23,31.1608,31.2897,30.8496,31.1696
+CMCSA,2018-07-24,31.1696,31.2799,30.4233,30.4568
+CMCSA,2018-07-25,30.4568,30.578,29.9281,30.4864
+CMCSA,2018-07-26,31.7801,32.0124,30.8043,31.7003
+CMCSA,2018-07-27,31.7801,32.485,31.7082,31.9986
+CMCSA,2018-07-30,31.9799,32.5647,31.9465,32.3461
+CMCSA,2018-07-31,32.5214,32.9201,32.42,32.6395
+CMCSA,2018-08-01,32.7469,32.7469,32.2192,32.293
+CMCSA,2018-08-02,32.0843,32.1118,31.5763,31.5979
+CMCSA,2018-08-03,31.8726,32.3196,31.6816,32.3018
+CMCSA,2018-08-06,32.4673,32.6199,32.1896,32.2192
+CMCSA,2018-08-07,32.3363,32.4013,32.102,32.293
+CMCSA,2018-08-08,32.3541,32.3728,31.8274,31.9711
+CMCSA,2018-08-09,32.0174,32.6671,31.9711,32.3728
+CMCSA,2018-08-10,32.1611,32.2389,31.8775,31.9986
+CMCSA,2018-08-13,32.037,32.098,31.7268,31.9622
+CMCSA,2018-08-14,32.0174,32.3728,31.9622,32.2851
+CMCSA,2018-08-15,32.1118,32.1709,31.6264,31.9012
+CMCSA,2018-08-16,31.9711,32.7045,31.9366,32.5283
+CMCSA,2018-08-17,32.4387,32.7045,32.2487,32.4761
+CMCSA,2018-08-20,32.5647,32.5874,32.1994,32.3196
+CMCSA,2018-08-21,32.3363,32.8493,32.3196,32.6022
+CMCSA,2018-08-22,32.5647,32.6022,32.3363,32.3629
+CMCSA,2018-08-23,32.2753,32.3629,32.1611,32.2094
+CMCSA,2018-08-24,32.2664,33.5601,32.2192,33.2963
+CMCSA,2018-08-27,33.4223,33.4784,33.2037,33.2323
+CMCSA,2018-08-28,33.442,33.4735,33.0215,33.1574
+CMCSA,2018-08-29,33.0875,33.6615,33.0413,33.5227
+CMCSA,2018-08-30,33.3406,33.4784,33.2135,33.4606
+CMCSA,2018-08-31,33.3868,33.8161,33.3691,33.7402
+CMCSA,2018-09-04,33.5227,33.6133,33.0324,33.186
+CMCSA,2018-09-05,33.1023,33.2795,32.9762,33.0944
+CMCSA,2018-09-06,33.3219,33.3219,32.5824,32.7656
+CMCSA,2018-09-07,32.7469,33.1762,32.611,32.995
+CMCSA,2018-09-10,33.2037,33.3002,33.0944,33.1672
+CMCSA,2018-09-11,33.2421,33.2963,33.0413,33.1121
+CMCSA,2018-09-12,33.0314,33.1121,32.5371,32.9201
+CMCSA,2018-09-13,32.9762,33.9608,32.9073,33.7875
+CMCSA,2018-09-14,33.8899,33.9421,33.4981,33.7166
+CMCSA,2018-09-17,33.7777,33.9421,33.4981,33.7166
+CMCSA,2018-09-18,33.8515,34.5495,33.7334,34.4265
+CMCSA,2018-09-19,34.3448,34.6096,34.0189,34.0426
+CMCSA,2018-09-20,34.3074,34.6549,33.8614,34.4905
+CMCSA,2018-09-21,34.6175,34.7179,34.1912,34.5722
+CMCSA,2018-09-24,32.7932,33.0875,31.7003,32.5018
+CMCSA,2018-09-25,32.7124,32.8227,32.1896,32.293
+CMCSA,2018-09-26,32.4761,32.7557,32.1994,32.2664
+CMCSA,2018-09-27,32.3826,32.5786,32.0932,32.1306
+CMCSA,2018-09-28,32.1532,32.5283,32.0597,32.3018
+CMCSA,2018-10-01,32.4112,32.5116,31.9248,32.4013
+CMCSA,2018-10-02,32.3541,32.9103,32.1,32.74
+CMCSA,2018-10-03,32.8148,32.9054,32.1098,32.2743
+CMCSA,2018-10-04,32.1443,32.3589,31.9533,32.292
+CMCSA,2018-10-05,32.2743,32.3098,31.5585,31.6973
+CMCSA,2018-10-08,31.6402,32.3098,31.594,32.2655
+CMCSA,2018-10-09,32.3541,32.862,32.0912,32.5027
+CMCSA,2018-10-10,32.4387,32.6976,31.3921,31.4374
+CMCSA,2018-10-11,31.7328,31.8146,30.7325,30.8792
+CMCSA,2018-10-12,31.2277,31.908,31.082,31.7515
+CMCSA,2018-10-15,31.7416,32.7134,31.6501,32.1798
+CMCSA,2018-10-16,32.3008,33.1063,32.2792,33.0157
+CMCSA,2018-10-17,33.1249,33.6251,32.8237,33.3829
+CMCSA,2018-10-18,33.2746,33.6015,32.8522,32.9596
+CMCSA,2018-10-19,33.1249,33.4843,32.8197,32.9979
+CMCSA,2018-10-22,33.1063,33.2421,32.6405,32.7852
+CMCSA,2018-10-23,32.4761,32.8247,32.1443,32.6976
+CMCSA,2018-10-24,32.9979,33.2549,31.2277,31.2927
+CMCSA,2018-10-25,32.9054,33.2746,32.1443,32.871
+CMCSA,2018-10-26,32.6878,33.4016,32.0202,32.3196
+CMCSA,2018-10-29,32.9408,33.4893,32.481,33.0078
+CMCSA,2018-10-30,33.4666,34.6391,33.1249,34.585
+CMCSA,2018-10-31,34.8124,35.4475,34.2276,34.9778
+CMCSA,2018-11-01,34.9415,35.0103,34.5387,34.8026
+CMCSA,2018-11-02,34.9325,35.0625,33.9412,34.5387
+CMCSA,2018-11-05,34.7948,35.1708,34.712,34.8696
+CMCSA,2018-11-06,34.9513,35.0241,34.4196,34.6038
+CMCSA,2018-11-07,34.8223,35.163,34.52,35.1265
+CMCSA,2018-11-08,35.3008,35.3806,34.7632,35.1265
+CMCSA,2018-11-09,34.9956,35.5007,34.8016,35.162
+CMCSA,2018-11-12,35.0812,35.3806,34.4551,34.8519
+CMCSA,2018-11-13,35.0812,35.3008,34.4028,34.5948
+CMCSA,2018-11-14,34.8607,35.477,34.6391,35.1167
+CMCSA,2018-11-15,34.9513,35.3008,34.6864,35.3008
+CMCSA,2018-11-16,35.5007,35.6946,35.1353,35.3904
+CMCSA,2018-11-19,35.3904,35.6857,34.8371,35.0143
+CMCSA,2018-11-20,34.9956,35.2939,33.5749,33.7147
+CMCSA,2018-11-21,33.6586,34.6038,33.6202,34.4028
+CMCSA,2018-11-23,34.1725,34.585,34.1154,34.2906
+CMCSA,2018-11-26,34.6481,34.8419,34.3369,34.6391
+CMCSA,2018-11-27,34.5014,35.2644,34.5014,35.1787
+CMCSA,2018-11-28,35.0625,35.8324,35.0241,35.8226
+CMCSA,2018-11-29,35.4947,36.3719,35.4376,36.1514
+CMCSA,2018-11-30,36.1809,36.3168,35.5095,35.7753
+CMCSA,2018-12-03,35.8492,35.9781,35.477,35.9053
+CMCSA,2018-12-04,35.9496,36.0332,34.2621,34.5673
+CMCSA,2018-12-06,34.2188,34.778,33.9136,34.7405
+CMCSA,2018-12-07,34.5387,34.8696,34.0032,34.3084
+CMCSA,2018-12-10,34.4285,34.4826,33.6674,34.2533
+CMCSA,2018-12-11,34.6579,34.7858,33.6969,33.7855
+CMCSA,2018-12-12,34.2188,34.3832,33.7757,33.9136
+CMCSA,2018-12-13,33.9598,34.2099,33.373,33.7147
+CMCSA,2018-12-14,33.373,33.7954,33.181,33.3268
+CMCSA,2018-12-17,33.373,33.8053,33.0157,33.2087
+CMCSA,2018-12-18,33.438,33.438,32.3058,32.6976
+CMCSA,2018-12-19,32.8522,33.5296,32.0527,32.2743
+CMCSA,2018-12-20,32.3008,32.4938,31.3921,31.7515
+CMCSA,2018-12-21,31.7958,33.0157,30.8792,30.953
+CMCSA,2018-12-24,30.9255,31.1548,30.2914,30.3299
+CMCSA,2018-12-26,30.5041,31.338,29.9064,31.3104
+CMCSA,2018-12-27,30.9983,31.6402,30.3653,31.6117
+CMCSA,2018-12-28,31.9691,32.4299,31.3468,31.5024
+CMCSA,2018-12-31,31.6226,31.91,30.7099,31.401
+CMCSA,2019-01-02,30.8851,31.7693,30.8201,31.6983
+CMCSA,2019-01-03,31.6599,32.5805,31.4768,31.9465
+CMCSA,2019-01-04,32.3058,33.054,32.1463,33.0245
+CMCSA,2019-01-07,32.8601,33.1131,32.5253,32.676
+CMCSA,2019-01-08,32.8876,33.0983,32.61,32.9399
+CMCSA,2019-01-09,33.0816,33.3101,32.7469,33.2558
+CMCSA,2019-01-10,33.1161,33.1988,32.7371,33.0343
+CMCSA,2019-01-11,32.8404,32.9586,32.5618,32.8601
+CMCSA,2019-01-14,32.6573,33.186,32.6002,32.9871
+CMCSA,2019-01-15,32.9399,33.1988,32.803,33.0442
+CMCSA,2019-01-16,33.2087,33.4961,33.0915,33.1063
+CMCSA,2019-01-17,33.0147,33.3839,32.9634,33.1161
+CMCSA,2019-01-18,33.3179,33.4587,32.7656,33.3937
+CMCSA,2019-01-22,33.247,33.2844,32.1236,32.2517
+CMCSA,2019-01-23,33.2844,34.5122,33.1614,34.0228
+CMCSA,2019-01-24,33.9835,34.013,32.6848,33.4203
+CMCSA,2019-01-25,33.7797,33.9638,32.7932,32.9969
+CMCSA,2019-01-28,32.7193,32.7696,31.9711,32.6179
+CMCSA,2019-01-29,32.6277,33.5049,32.6277,33.2756
+CMCSA,2019-01-30,33.2283,33.2283,32.5086,32.676
+CMCSA,2019-01-31,33.0915,33.945,32.9871,33.7265
+CMCSA,2019-02-01,33.8545,34.013,33.6428,33.9284
+CMCSA,2019-02-04,33.8841,34.0032,33.4488,33.9096
+CMCSA,2019-02-05,34.0032,34.3713,33.7265,34.2591
+CMCSA,2019-02-06,34.2513,34.3901,33.9284,34.2788
+CMCSA,2019-02-07,34.2689,34.778,34.206,34.7495
+CMCSA,2019-02-08,34.584,34.8223,34.1114,34.6756
+CMCSA,2019-02-11,34.7681,34.8026,34.0317,34.1213
+CMCSA,2019-02-12,34.3438,34.5368,34.1607,34.3438
+CMCSA,2019-02-13,34.3438,34.5368,33.9284,34.1499
+CMCSA,2019-02-14,34.0849,34.5457,33.8939,34.3615
+CMCSA,2019-02-15,34.6756,34.8419,34.2591,34.8321
+CMCSA,2019-02-19,34.8124,34.9886,34.5653,34.6283
+CMCSA,2019-02-20,34.7681,34.9758,34.6106,34.8519
+CMCSA,2019-02-21,34.6854,35.481,34.5279,35.481
+CMCSA,2019-02-22,35.4898,35.7222,35.4169,35.6069
+CMCSA,2019-02-25,35.6542,35.7813,35.3303,35.5686
+CMCSA,2019-02-26,35.6247,35.8374,35.4219,35.7813
+CMCSA,2019-02-27,35.6345,35.7035,35.4031,35.5331
+CMCSA,2019-02-28,35.5498,35.8748,35.5183,35.6631
+CMCSA,2019-03-01,35.8285,36.4389,35.7999,36.0589
+CMCSA,2019-03-04,36.1977,36.5639,35.3933,35.7182
+CMCSA,2019-03-05,35.7714,35.9565,35.5498,35.7083
+CMCSA,2019-03-06,35.855,35.9201,35.4612,35.6069
+CMCSA,2019-03-07,35.5686,35.6542,35.1728,35.3933
+CMCSA,2019-03-08,35.2476,35.4898,34.9424,35.2181
+CMCSA,2019-03-11,35.2772,36.1889,35.1373,36.1238
+CMCSA,2019-03-12,36.114,36.6398,35.9378,36.4192
+CMCSA,2019-03-13,36.6034,36.7589,36.307,36.4832
+CMCSA,2019-03-14,36.3995,36.8445,36.307,36.7687
+CMCSA,2019-03-15,36.8052,37.3674,36.4645,37.3221
+CMCSA,2019-03-18,37.0986,37.3034,36.7776,36.815
+CMCSA,2019-03-19,36.8731,37.2128,36.6082,36.685
+CMCSA,2019-03-20,36.6703,36.7028,35.8748,36.3995
+CMCSA,2019-03-21,36.3799,37.0435,36.1977,36.9322
+CMCSA,2019-03-22,36.8347,36.8633,36.2853,36.3897
+CMCSA,2019-03-25,36.4094,36.4478,35.9073,36.1328
+CMCSA,2019-03-26,36.5462,36.6319,36.1593,36.5462
+CMCSA,2019-03-27,36.5935,37.2492,36.5935,37.0828
+CMCSA,2019-03-28,37.0828,37.3496,36.9992,37.2748
+CMCSA,2019-03-29,37.0749,37.2029,36.5088,36.8731
+CMCSA,2019-04-01,37.2029,37.2492,36.8633,37.1744
+CMCSA,2019-04-02,37.2403,37.4421,36.9036,37.0986
+CMCSA,2019-04-03,37.3595,37.6183,37.0562,37.3319
+CMCSA,2019-04-04,37.3782,37.6558,37.193,37.4618
+CMCSA,2019-04-05,37.4806,37.5918,37.3683,37.4708
+CMCSA,2019-04-08,37.4067,37.7779,37.2403,37.7405
+CMCSA,2019-04-09,37.7307,38.1382,37.6105,38.0456
+CMCSA,2019-04-10,38.1766,38.2721,37.8035,38.0831
+CMCSA,2019-04-11,38.1195,38.1382,37.8694,38.0456
+CMCSA,2019-04-12,38.0732,38.3145,37.957,38.2869
+CMCSA,2019-04-15,38.3046,38.7496,38.2495,38.731
+CMCSA,2019-04-16,38.7871,39.103,38.4819,38.9082
+CMCSA,2019-04-17,39.0667,39.5284,38.8343,39.4654
+CMCSA,2019-04-18,39.6219,39.7046,38.9731,39.3345
+CMCSA,2019-04-22,39.1759,39.3118,38.8018,38.9347
+CMCSA,2019-04-23,38.9082,39.112,38.6679,38.9268
+CMCSA,2019-04-24,38.9633,39.1621,38.6955,38.7969
+CMCSA,2019-04-25,39.3512,40.6153,39.0381,39.7992
+CMCSA,2019-04-26,40.7246,40.7561,39.7411,39.936
+CMCSA,2019-04-29,40.0217,40.3249,39.7794,40.2806
+CMCSA,2019-04-30,40.383,40.4745,39.8996,40.3544
+CMCSA,2019-05-01,40.3062,40.6055,40.1408,40.253
+CMCSA,2019-05-02,40.1586,40.2255,39.2705,39.5383
+CMCSA,2019-05-03,39.8346,40.3298,39.6219,40.1309
+CMCSA,2019-05-06,39.6505,40.2392,39.5846,40.1408
+CMCSA,2019-05-07,39.8622,39.9656,39.2803,39.6417
+CMCSA,2019-05-08,39.6131,39.8267,39.2705,39.4457
+CMCSA,2019-05-09,39.2036,39.8435,39.0864,39.7893
+CMCSA,2019-05-10,39.5846,40.066,39.1395,40.002
+CMCSA,2019-05-13,39.4654,39.9193,39.0667,39.1946
+CMCSA,2019-05-14,39.1848,40.2225,39.1848,39.7794
+CMCSA,2019-05-15,39.6317,39.7893,39.0765,39.3896
+CMCSA,2019-05-16,39.4654,40.1408,39.3167,40.0384
+CMCSA,2019-05-17,39.9193,40.6104,39.8808,40.3633
+CMCSA,2019-05-20,40.2157,40.2157,39.3167,39.6603
+CMCSA,2019-05-21,39.9193,40.1438,39.5648,40.1309
+CMCSA,2019-05-22,40.1043,40.3249,39.936,40.1408
+CMCSA,2019-05-23,39.8622,40.002,39.3984,39.6131
+CMCSA,2019-05-24,39.687,39.9193,39.5195,39.555
+CMCSA,2019-05-28,39.7223,39.8907,39.3295,39.3709
+CMCSA,2019-05-29,39.1583,39.2803,38.6994,38.8619
+CMCSA,2019-05-30,39.1493,39.1583,38.3981,38.6955
+CMCSA,2019-05-31,38.3706,38.4552,37.7917,38.0093
+CMCSA,2019-06-03,38.0358,38.2495,37.7129,37.9718
+CMCSA,2019-06-04,38.4267,38.8156,38.2406,38.3805
+CMCSA,2019-06-05,38.7122,38.7408,38.215,38.2869
+CMCSA,2019-06-06,38.2584,38.3253,37.832,38.147
+CMCSA,2019-06-07,38.3332,38.5557,38.1009,38.4552
+CMCSA,2019-06-10,38.4552,38.5931,38.1195,38.2771
+CMCSA,2019-06-11,38.537,38.7595,38.0358,38.215
+CMCSA,2019-06-12,38.2771,38.7408,38.2406,38.4267
+CMCSA,2019-06-13,38.4366,38.6857,38.3528,38.6502
+CMCSA,2019-06-14,38.9082,39.3946,38.6541,39.2232
+CMCSA,2019-06-17,39.2517,39.6603,39.0194,39.4555
+CMCSA,2019-06-18,39.8435,40.4293,39.8159,40.0955
+CMCSA,2019-06-19,40.066,40.5661,39.9271,39.9921
+CMCSA,2019-06-20,40.4558,40.5759,40.1516,40.4933
+CMCSA,2019-06-21,40.2619,40.5858,40.1221,40.383
+CMCSA,2019-06-24,40.3732,40.6606,40.257,40.4204
+CMCSA,2019-06-25,40.3446,40.384,39.5747,39.6317
+CMCSA,2019-06-26,39.5451,39.7223,38.8796,39.0381
+CMCSA,2019-06-27,39.2036,39.2331,38.3883,38.9347
+CMCSA,2019-06-28,39.0952,39.2232,38.8087,39.1946
+CMCSA,2019-07-01,39.5383,39.8622,39.2517,39.5944
+CMCSA,2019-07-02,39.6603,39.9576,39.555,39.9576
+CMCSA,2019-07-03,40.059,40.3771,40.0137,40.3574
+CMCSA,2019-07-05,40.2009,40.3859,39.938,40.319
+CMCSA,2019-07-08,40.2284,40.2658,39.6603,39.7155
+CMCSA,2019-07-09,39.6505,40.1861,39.4644,40.0404
+CMCSA,2019-07-10,41.0288,41.1204,40.2885,40.7955
+CMCSA,2019-07-11,40.8152,41.1116,40.7581,41.0673
+CMCSA,2019-07-12,41.0584,41.9317,40.954,41.588
+CMCSA,2019-07-15,41.8027,41.8027,41.4365,41.6619
+CMCSA,2019-07-16,41.7643,42.165,41.7102,42.0075
+CMCSA,2019-07-17,41.9514,41.9691,41.3154,41.3941
+CMCSA,2019-07-18,41.2258,41.531,41.0721,41.5122
+CMCSA,2019-07-19,41.6914,41.7003,41.0102,41.0485
+CMCSA,2019-07-22,41.0938,41.1204,40.6567,40.8526
+CMCSA,2019-07-23,41.2898,41.3843,40.9452,41.2898
+CMCSA,2019-07-24,41.2809,41.8076,41.2012,41.8027
+CMCSA,2019-07-25,41.2809,42.1975,40.8152,41.5605
+CMCSA,2019-07-26,41.0102,41.9986,41.0102,41.5792
+CMCSA,2019-07-29,41.6423,41.6521,41.1027,41.206
+CMCSA,2019-07-30,41.0288,41.2346,40.7306,41.0673
+CMCSA,2019-07-31,40.8054,40.894,39.7804,40.2185
+CMCSA,2019-08-01,40.2373,40.8438,39.8543,39.9478
+CMCSA,2019-08-02,39.8277,39.9842,39.3158,39.7322
+CMCSA,2019-08-05,39.2587,39.3158,38.3174,38.7653
+CMCSA,2019-08-06,38.8402,39.301,38.4759,39.1926
+CMCSA,2019-08-07,38.4759,38.979,37.9354,38.8777
+CMCSA,2019-08-08,39.7421,39.9478,39.0351,39.7421
+CMCSA,2019-08-09,39.7155,40.1959,39.4841,39.9941
+CMCSA,2019-08-12,39.81,39.8445,39.3158,39.555
+CMCSA,2019-08-13,39.6317,41.0288,39.5648,40.4893
+CMCSA,2019-08-14,40.5159,40.5159,39.3059,39.4742
+CMCSA,2019-08-15,39.5028,39.9429,39.174,39.4545
+CMCSA,2019-08-16,39.7804,40.3574,39.6042,40.2284
+CMCSA,2019-08-19,40.6468,41.1204,40.6292,40.9915
+CMCSA,2019-08-20,40.8792,41.4217,40.703,40.9354
+CMCSA,2019-08-21,40.7679,41.1391,40.5071,41.0938
+CMCSA,2019-08-22,41.206,41.3744,40.638,40.7768
+CMCSA,2019-08-23,40.5248,40.8388,39.3798,39.5284
+CMCSA,2019-08-26,39.8199,40.5346,39.6417,40.3859
+CMCSA,2019-08-27,40.8979,40.9156,40.4519,40.6203
+CMCSA,2019-08-28,40.4332,40.8979,40.256,40.7768
+CMCSA,2019-08-29,41.1302,41.4561,40.9452,41.149
+CMCSA,2019-08-30,41.4463,41.598,41.02,41.2346
+CMCSA,2019-09-03,40.8891,41.0673,40.5543,40.8792
+CMCSA,2019-09-04,41.2898,42.5844,41.1972,42.4072
+CMCSA,2019-09-05,43.2559,43.4331,42.8454,43.2362
+CMCSA,2019-09-06,43.2559,43.4232,43.0402,43.1811
+CMCSA,2019-09-09,43.4607,43.5,42.9812,43.246
+CMCSA,2019-09-10,43.0304,43.3859,42.865,43.2755
+CMCSA,2019-09-11,43.1151,43.3859,42.9388,43.2264
+CMCSA,2019-09-12,43.5916,44.0386,43.3198,43.7571
+CMCSA,2019-09-13,43.7481,43.9352,43.5867,43.6753
+CMCSA,2019-09-16,43.0688,43.4331,42.6622,43.1053
+CMCSA,2019-09-17,42.9674,43.5148,42.743,43.4803
+CMCSA,2019-09-18,43.7669,43.8328,43.2855,43.7285
+CMCSA,2019-09-19,43.824,43.9352,43.3888,43.4902
+CMCSA,2019-09-20,43.4803,43.6182,43.0176,43.1889
+CMCSA,2019-09-23,43.0127,43.3298,42.9999,43.055
+CMCSA,2019-09-24,43.4331,43.4607,42.3422,42.5844
+CMCSA,2019-09-25,42.6592,42.8364,42.2211,42.6977
+CMCSA,2019-09-26,42.5007,42.6691,41.2258,41.8293
+CMCSA,2019-09-27,42.0724,42.2024,41.2947,41.7456
+CMCSA,2019-09-30,41.9228,42.1285,41.7102,41.9986
+CMCSA,2019-10-01,42.2891,42.7833,41.6314,41.6698
+CMCSA,2019-10-02,41.5487,41.7732,41.1499,41.2307
+CMCSA,2019-10-03,41.2494,41.3419,40.8192,41.2405
+CMCSA,2019-10-04,41.4926,42.1355,41.4531,41.848
+CMCSA,2019-10-07,41.5487,42.0823,41.4926,41.7357
+CMCSA,2019-10-08,41.8854,41.8854,40.8477,41.2858
+CMCSA,2019-10-09,41.6403,41.6698,41.2307,41.5389
+CMCSA,2019-10-10,41.5585,41.9691,41.4631,41.6501
+CMCSA,2019-10-11,41.9691,42.9999,41.7771,42.6336
+CMCSA,2019-10-14,42.4653,42.6248,42.1758,42.3343
+CMCSA,2019-10-15,42.4091,42.8857,42.2083,42.7468
+CMCSA,2019-10-16,42.6435,42.8778,42.4091,42.6809
+CMCSA,2019-10-17,42.8955,43.0176,42.5963,42.9911
+CMCSA,2019-10-18,43.1112,43.1496,42.5125,42.6524
+CMCSA,2019-10-21,42.9536,43.2569,42.8778,43.1308
+CMCSA,2019-10-22,42.9536,43.0974,42.7685,42.8404
+CMCSA,2019-10-23,43.0649,43.2274,42.5588,42.7931
+CMCSA,2019-10-24,44.1872,44.2158,41.6501,41.9691
+CMCSA,2019-10-25,42.2891,42.8464,42.0577,42.7282
+CMCSA,2019-10-28,42.484,43.1023,41.6994,42.5322
+CMCSA,2019-10-29,42.2989,42.7282,42.2261,42.4466
+CMCSA,2019-10-30,42.4466,42.5224,41.6146,41.8293
+CMCSA,2019-10-31,41.8854,41.979,41.082,41.9514
+CMCSA,2019-11-01,42.2989,42.3147,41.6599,41.8854
+CMCSA,2019-11-04,42.2221,42.3195,40.9491,41.082
+CMCSA,2019-11-05,41.145,41.6314,40.8743,41.4433
+CMCSA,2019-11-06,41.4827,41.5112,40.7424,41.3912
+CMCSA,2019-11-07,41.6314,42.1247,41.4345,41.8381
+CMCSA,2019-11-08,41.8195,42.3068,41.5871,42.2989
+CMCSA,2019-11-11,42.0075,42.6809,42.0075,42.353
+CMCSA,2019-11-12,42.2891,42.4091,42.0724,42.3343
+CMCSA,2019-11-13,42.166,42.6386,42.0912,42.3068
+CMCSA,2019-11-14,42.2507,42.6484,42.1562,42.5411
+CMCSA,2019-11-15,42.737,42.7468,41.5871,41.7092
+CMCSA,2019-11-18,41.4729,41.7633,41.2583,41.7535
+CMCSA,2019-11-19,41.8952,42.0301,41.7357,41.9415
+CMCSA,2019-11-20,41.5487,41.7732,41.0673,41.3862
+CMCSA,2019-11-21,41.4531,41.6058,40.9777,41.5201
+CMCSA,2019-11-22,41.6796,42.0253,41.4531,41.9317
+CMCSA,2019-11-25,41.9602,42.0253,40.509,40.574
+CMCSA,2019-11-26,40.6873,41.0436,40.4815,40.762
+CMCSA,2019-11-27,41.0436,41.721,40.8654,41.5772
+CMCSA,2019-11-29,41.7447,41.7447,41.2218,41.3222
+CMCSA,2019-12-02,41.5585,41.5585,40.7669,40.8378
+CMCSA,2019-12-03,40.574,40.9304,40.321,40.8566
+CMCSA,2019-12-04,40.9028,40.9392,40.5691,40.7246
+CMCSA,2019-12-05,40.6971,41.2671,40.4903,41.2218
+CMCSA,2019-12-06,41.5201,41.5772,41.1933,41.4098
+CMCSA,2019-12-09,41.4266,42.2034,40.9354,41.082
+CMCSA,2019-12-10,40.9304,40.9954,39.9724,40.0335
+CMCSA,2019-12-11,40.0502,40.1083,39.3217,39.3768
+CMCSA,2019-12-12,39.491,40.4342,39.4713,40.257
+CMCSA,2019-12-13,40.0985,40.9954,39.9941,40.7896
+CMCSA,2019-12-16,41.082,41.2583,40.5474,40.7424
+CMCSA,2019-12-17,41.082,41.082,40.5001,40.6134
+CMCSA,2019-12-18,40.6685,41.0721,40.3741,40.4253
+CMCSA,2019-12-19,40.5001,40.8566,40.2708,40.8477
+CMCSA,2019-12-20,40.9402,41.3617,40.4628,41.2671
+CMCSA,2019-12-23,41.2583,41.4188,41.1362,41.2769
+CMCSA,2019-12-24,41.2769,41.8381,41.2769,41.6796
+CMCSA,2019-12-26,41.8657,42.1197,41.7131,42.0912
+CMCSA,2019-12-27,42.2133,42.3245,41.9888,42.2133
+CMCSA,2019-12-30,42.2133,42.4377,42.0636,42.2891
+CMCSA,2019-12-31,42.2309,42.2891,41.9002,42.0912
+CMCSA,2020-01-02,42.4564,42.4939,42.0538,42.4653
+CMCSA,2020-01-03,41.9602,42.3265,41.717,42.1285
+CMCSA,2020-01-06,41.8017,41.9986,41.6994,41.8116
+CMCSA,2020-01-07,41.6137,42.3225,41.5861,42.2516
+CMCSA,2020-01-08,42.2615,42.8542,42.0922,42.6849
+CMCSA,2020-01-09,42.6849,42.8907,42.487,42.7981
+CMCSA,2020-01-10,42.9103,42.9103,42.2477,42.2999
+CMCSA,2020-01-13,42.2428,43.1378,42.2241,43.0698
+CMCSA,2020-01-14,42.8542,43.4655,42.7883,43.2874
+CMCSA,2020-01-15,43.315,43.7708,43.2687,43.5217
+CMCSA,2020-01-16,43.6723,44.1243,43.5493,44.077
+CMCSA,2020-01-17,44.838,44.8951,44.3034,44.6678
+CMCSA,2020-01-21,44.65,44.65,44.0012,44.4796
+CMCSA,2020-01-22,44.6678,44.8568,44.4531,44.6125
+CMCSA,2020-01-23,43.7659,44.1804,42.802,42.93
+CMCSA,2020-01-24,42.2261,42.3757,41.5763,41.9327
+CMCSA,2020-01-27,41.3104,42.0833,41.1903,41.3793
+CMCSA,2020-01-28,41.4414,41.7682,41.1992,41.4168
+CMCSA,2020-01-29,41.6215,41.6215,40.5779,40.7374
+CMCSA,2020-01-30,40.3141,41.5575,40.1546,41.5093
+CMCSA,2020-01-31,41.4906,41.5093,40.4372,40.6173
+CMCSA,2020-02-03,40.9639,41.0495,40.0798,40.1181
+CMCSA,2020-02-04,40.9078,41.8657,40.7945,41.6393
+CMCSA,2020-02-05,41.9898,42.4496,41.8293,41.9327
+CMCSA,2020-02-06,42.0922,42.3757,41.6491,41.9425
+CMCSA,2020-02-07,41.8657,42.1778,41.6304,42.0734
+CMCSA,2020-02-10,41.98,42.0656,41.6215,41.9996
+CMCSA,2020-02-11,42.1493,42.1778,41.717,42.1217
+CMCSA,2020-02-12,42.2999,43.3859,42.2329,43.2785
+CMCSA,2020-02-13,43.1663,43.5887,42.9684,43.3248
+CMCSA,2020-02-14,43.3346,43.4282,43.0236,43.3435
+CMCSA,2020-02-18,43.3908,43.6251,43.0797,43.3996
+CMCSA,2020-02-19,43.4655,43.5,43.1279,43.2293
+CMCSA,2020-02-20,43.0698,43.3996,42.7883,43.2785
+CMCSA,2020-02-21,43.0314,43.6547,42.9398,43.0895
+CMCSA,2020-02-24,42.4309,43.2687,41.8195,41.9425
+CMCSA,2020-02-25,42.0784,42.2143,40.4608,40.5977
+CMCSA,2020-02-26,41.5427,41.5427,39.676,39.7037
+CMCSA,2020-02-27,39.365,40.06,38.5468,38.6039
+CMCSA,2020-02-28,37.6627,38.538,36.6486,38.0221
+CMCSA,2020-03-02,37.9364,39.9951,37.0543,39.9852
+CMCSA,2020-03-03,39.5255,40.8615,38.6522,38.9711
+CMCSA,2020-03-04,39.4693,40.0197,39.0263,39.9684
+CMCSA,2020-03-05,38.9525,39.2862,38.0171,38.341
+CMCSA,2020-03-06,36.5915,38.1815,36.5148,37.964
+CMCSA,2020-03-09,35.8955,36.5669,34.9355,35.6227
+CMCSA,2020-03-10,36.3375,36.817,34.4787,36.7707
+CMCSA,2020-03-11,35.5469,36.1927,35.1521,35.6512
+CMCSA,2020-03-12,33.4597,35.5942,32.3866,32.8591
+CMCSA,2020-03-13,34.0701,37.3526,32.4259,36.9854
+CMCSA,2020-03-16,32.5756,36.6683,32.4447,33.8929
+CMCSA,2020-03-17,34.4009,36.0638,34.0514,35.9418
+CMCSA,2020-03-18,34.0701,34.5604,31.2877,33.5542
+CMCSA,2020-03-19,33.5158,36.9666,32.5371,33.7983
+CMCSA,2020-03-20,33.9392,33.9392,30.6902,31.3823
+CMCSA,2020-03-23,31.1883,32.6041,29.8168,32.1345
+CMCSA,2020-03-24,33.2578,33.2578,31.527,32.5756
+CMCSA,2020-03-25,31.7663,32.5008,29.8868,31.5693
+CMCSA,2020-03-26,31.211,35.0872,31.0899,34.5505
+CMCSA,2020-03-27,33.4695,33.6576,32.3589,32.5106
+CMCSA,2020-03-30,32.671,33.503,32.4918,33.375
+CMCSA,2020-03-31,32.9674,33.8722,32.419,32.5411
+CMCSA,2020-04-01,31.3873,31.9543,30.3377,30.6872
+CMCSA,2020-04-02,30.383,32.6219,30.3455,32.5323
+CMCSA,2020-04-03,32.2772,32.7872,31.6245,32.1355
+CMCSA,2020-04-06,33.4794,34.4541,33.2145,34.2926
+CMCSA,2020-04-07,34.9758,35.9358,34.7622,34.966
+CMCSA,2020-04-08,35.2397,35.8837,34.7908,35.666
+CMCSA,2020-04-09,35.4878,36.0116,34.8331,35.9693
+CMCSA,2020-04-13,35.4484,35.859,34.6254,35.2013
+CMCSA,2020-04-14,35.5518,36.5738,35.2348,36.4605
+CMCSA,2020-04-15,35.7606,36.0165,34.7858,35.1738
+CMCSA,2020-04-16,35.5233,35.9879,34.6992,35.8079
+CMCSA,2020-04-17,36.4881,36.6417,35.666,36.0432
+CMCSA,2020-04-20,35.666,36.1721,35.1353,35.2201
+CMCSA,2020-04-21,34.7858,34.8263,33.63,33.8013
+CMCSA,2020-04-22,34.2926,34.4078,33.7718,33.82
+CMCSA,2020-04-23,33.9146,34.5683,33.8869,34.1607
+CMCSA,2020-04-24,34.2178,35.2249,34.2178,35.1738
+CMCSA,2020-04-27,35.5607,36.2952,35.4002,36.1672
+CMCSA,2020-04-28,36.5639,36.9765,35.8837,36.0432
+CMCSA,2020-04-29,36.7441,37.0297,36.2991,36.9134
+CMCSA,2020-04-30,34.5585,36.0017,34.0849,35.6188
+CMCSA,2020-05-01,35.1541,35.5045,34.8085,35.0025
+CMCSA,2020-05-04,35.164,35.2102,34.0002,34.2788
+CMCSA,2020-05-05,34.4452,34.5387,34.0651,34.1222
+CMCSA,2020-05-06,34.2828,34.3162,33.2244,33.2618
+CMCSA,2020-05-07,33.6783,33.9618,33.4794,33.6783
+CMCSA,2020-05-08,34.3114,34.6914,34.0751,34.5821
+CMCSA,2020-05-11,34.3212,34.3605,33.6398,34.2276
+CMCSA,2020-05-12,34.142,34.2926,33.4508,33.4606
+CMCSA,2020-05-13,33.2903,33.4115,32.5844,33.1003
+CMCSA,2020-05-14,32.9231,33.9194,32.3383,33.8486
+CMCSA,2020-05-15,33.4223,34.0553,32.9861,34.0002
+CMCSA,2020-05-18,34.966,36.2991,34.8617,36.053
+CMCSA,2020-05-19,35.8079,36.5935,35.3343,36.1672
+CMCSA,2020-05-20,36.5462,37.1409,36.4438,37.0759
+CMCSA,2020-05-21,36.7638,37.0906,36.498,36.8701
+CMCSA,2020-05-22,36.6034,36.9134,36.4094,36.6713
+CMCSA,2020-05-26,37.3407,37.9856,37.2886,37.4077
+CMCSA,2020-05-27,37.5121,38.3056,37.5022,37.7956
+CMCSA,2020-05-28,37.833,37.9856,37.3319,37.4353
+CMCSA,2020-05-29,37.4451,37.6912,36.7244,37.4826
+CMCSA,2020-06-01,37.4255,38.1166,37.2935,38.0319
+CMCSA,2020-06-02,37.9856,38.6433,37.9758,38.6
+CMCSA,2020-06-03,38.9505,39.3512,38.7989,39.0922
+CMCSA,2020-06-04,38.7801,39.1671,38.6571,39.0834
+CMCSA,2020-06-05,39.877,40.7955,39.745,39.8395
+CMCSA,2020-06-08,39.6879,40.8713,39.6623,40.8152
+CMCSA,2020-06-09,40.3889,40.5977,39.6417,39.8966
+CMCSA,2020-06-10,39.8484,39.8671,38.9308,39.1503
+CMCSA,2020-06-11,38.722,39.0637,37.0946,37.1507
+CMCSA,2020-06-12,37.4726,37.833,36.4576,37.3496
+CMCSA,2020-06-15,37.1902,37.9423,36.4793,37.7011
+CMCSA,2020-06-16,38.3735,38.8559,37.0493,37.6243
+CMCSA,2020-06-17,37.6528,37.7582,37.0247,37.1222
+CMCSA,2020-06-18,37.0946,37.4826,36.8701,37.3319
+CMCSA,2020-06-19,37.7207,38.2957,36.7914,37.01
+CMCSA,2020-06-22,36.7244,36.9617,36.2666,36.3847
+CMCSA,2020-06-23,36.8505,37.5307,36.622,37.1035
+CMCSA,2020-06-24,37.3693,37.3693,36.0913,36.498
+CMCSA,2020-06-25,36.309,36.6713,35.7508,36.5068
+CMCSA,2020-06-26,36.2518,36.6713,35.9969,36.5837
+CMCSA,2020-06-29,36.7914,36.942,36.3375,36.8603
+CMCSA,2020-06-30,36.6605,37.259,36.2961,37.1153
+CMCSA,2020-07-01,37.7159,38.2859,37.515,37.8005
+CMCSA,2020-07-02,38.1244,38.3528,37.2916,37.3722
+CMCSA,2020-07-06,37.8961,38.4404,37.7542,38.4021
+CMCSA,2020-07-07,38.1244,38.4208,38.0861,38.153
+CMCSA,2020-07-08,38.2121,38.3145,37.6293,37.838
+CMCSA,2020-07-09,37.8005,37.8203,37.1576,37.4107
+CMCSA,2020-07-10,37.3526,38.601,37.2679,38.5725
+CMCSA,2020-07-13,38.534,39.1326,38.2574,38.601
+CMCSA,2020-07-14,38.0378,39.3158,37.9265,39.2094
+CMCSA,2020-07-15,39.1445,40.066,39.0873,39.9528
+CMCSA,2020-07-16,39.7155,40.1624,39.6672,40.1241
+CMCSA,2020-07-17,40.448,40.448,39.8956,40.1624
+CMCSA,2020-07-20,39.9823,40.0906,39.7618,39.9429
+CMCSA,2020-07-21,40.1241,40.7246,40.0472,40.5336
+CMCSA,2020-07-22,40.4883,40.7148,40.382,40.5336
+CMCSA,2020-07-23,40.7148,40.9048,40.3091,40.4568
+CMCSA,2020-07-24,41.3527,41.8008,40.6626,41.2759
+CMCSA,2020-07-27,41.1332,41.5527,41.0849,41.4758
+CMCSA,2020-07-28,40.8103,41.4808,40.7522,41.1431
+CMCSA,2020-07-29,41.2563,42.0006,41.1913,41.8008
+CMCSA,2020-07-30,42.3521,43.0374,41.0584,41.5822
+CMCSA,2020-07-31,41.4561,41.5527,39.9528,40.7522
+CMCSA,2020-08-03,40.6478,41.0721,40.382,40.83
+CMCSA,2020-08-04,40.5809,41.1677,40.5051,41.1431
+CMCSA,2020-08-05,41.2198,41.3922,40.2245,40.2668
+CMCSA,2020-08-06,40.0305,40.8388,40.0109,40.8202
+CMCSA,2020-08-07,40.5533,40.8674,40.4382,40.762
+CMCSA,2020-08-10,40.5238,41.148,40.5238,40.9619
+CMCSA,2020-08-11,41.1825,41.8952,40.8674,40.9334
+CMCSA,2020-08-12,40.953,41.6324,40.9136,41.2661
+CMCSA,2020-08-13,41.0387,41.3479,40.9284,41.3134
+CMCSA,2020-08-14,41.5329,42.0666,41.1332,41.6757
+CMCSA,2020-08-17,41.7722,41.847,41.2287,41.4463
+CMCSA,2020-08-18,41.5418,41.6413,41.21,41.4561
+CMCSA,2020-08-19,41.5723,41.6649,41.0938,41.2484
+CMCSA,2020-08-20,41.1627,41.3577,40.8487,41.2002
+CMCSA,2020-08-21,40.9816,41.1627,40.6764,41.0102
+CMCSA,2020-08-24,40.8103,41.7239,40.8005,41.7052
+CMCSA,2020-08-25,41.6708,41.6856,41.1136,41.3331
+CMCSA,2020-08-26,40.9619,42.2379,40.8585,42.0862
+CMCSA,2020-08-27,42.4279,42.6524,42.1247,42.4091
+CMCSA,2020-08-28,42.4003,42.4377,41.8283,42.4279
+CMCSA,2020-08-31,42.1424,42.9723,42.1335,42.6662
+CMCSA,2020-09-01,42.3097,42.934,42.1247,42.8945
+CMCSA,2020-09-02,42.8945,43.7314,42.8562,43.0078
+CMCSA,2020-09-03,43.4282,43.7413,41.981,42.3137
+CMCSA,2020-09-04,42.7636,42.8187,41.8008,42.3048
+CMCSA,2020-09-08,41.7151,42.1424,41.0584,41.7151
+CMCSA,2020-09-09,41.8854,42.8374,41.6196,42.4662
+CMCSA,2020-09-10,42.5145,42.8562,41.7623,41.9149
+CMCSA,2020-09-11,41.981,42.6001,41.8657,42.5342
+CMCSA,2020-09-14,42.866,43.314,42.5716,43.1043
+CMCSA,2020-09-15,42.9999,44.5043,42.8945,44.2375
+CMCSA,2020-09-16,44.7987,45.2289,44.4659,44.5712
+CMCSA,2020-09-17,43.7413,44.2089,42.866,43.3996
+CMCSA,2020-09-18,43.3041,43.6575,42.172,43.0944
+CMCSA,2020-09-21,42.7705,43.2667,41.3331,42.5431
+CMCSA,2020-09-22,42.7902,44.2513,42.6947,43.9805
+CMCSA,2020-09-23,43.9904,44.1617,43.0807,43.1899
+CMCSA,2020-09-24,43.0274,43.8762,42.7587,43.5148
+CMCSA,2020-09-25,43.1811,44.1144,43.057,43.9421
+CMCSA,2020-09-28,44.647,44.8183,44.0287,44.5239
+CMCSA,2020-09-29,44.6077,44.6273,43.9608,43.9904
+CMCSA,2020-09-30,44.3143,44.4846,43.5611,44.0475
+CMCSA,2020-10-01,44.3399,44.5338,43.9608,44.2188
+CMCSA,2020-10-02,43.6084,43.7905,42.9536,42.9911
+CMCSA,2020-10-05,43.1338,43.7314,42.866,43.6182
+CMCSA,2020-10-06,43.3317,43.5611,42.4614,42.5953
+CMCSA,2020-10-07,43.0925,43.1653,42.355,43.0245
+CMCSA,2020-10-08,43.1496,43.437,42.9005,43.3504
+CMCSA,2020-10-09,43.4272,43.6675,42.7587,42.9202
+CMCSA,2020-10-12,43.3504,44.269,42.9901,44.011
+CMCSA,2020-10-13,44.1459,44.3182,43.4272,43.9155
+CMCSA,2020-10-14,43.8289,44.0258,43.054,43.3317
+CMCSA,2020-10-15,43.0925,43.2067,42.6091,43.1703
+CMCSA,2020-10-16,43.3504,43.9106,42.9694,43.5995
+CMCSA,2020-10-19,43.5995,43.7915,42.2989,42.4219
+CMCSA,2020-10-20,42.7095,42.739,42.2309,42.3648
+CMCSA,2020-10-21,42.1069,42.9694,42.0784,42.6051
+CMCSA,2020-10-22,42.5854,43.2884,42.4515,43.1703
+CMCSA,2020-10-23,43.4459,43.5906,42.6799,43.121
+CMCSA,2020-10-26,42.7863,42.8907,41.6757,41.8864
+CMCSA,2020-10-27,41.7239,41.9543,41.4946,41.5713
+CMCSA,2020-10-28,41.0643,41.2258,40.1063,40.1742
+CMCSA,2020-10-29,40.2688,41.8106,40.0866,41.207
+CMCSA,2020-10-30,40.642,41.1972,39.9498,40.4224
+CMCSA,2020-11-02,40.9097,41.082,39.2016,39.618
+CMCSA,2020-11-03,40.1447,41.1302,39.9557,40.7857
+CMCSA,2020-11-04,42.3648,42.6897,41.5319,41.8195
+CMCSA,2020-11-05,42.6612,42.8817,42.3077,42.4417
+CMCSA,2020-11-06,42.6524,42.7764,42.0587,42.6139
+CMCSA,2020-11-09,45.5518,46.1534,44.7101,45.1502
+CMCSA,2020-11-10,44.1784,45.8974,43.9726,45.7133
+CMCSA,2020-11-11,45.7232,45.9072,45.0921,45.6188
+CMCSA,2020-11-12,45.5785,46.0205,45.2171,45.9171
+CMCSA,2020-11-13,45.7527,47.1261,45.6769,46.8908
+CMCSA,2020-11-16,47.2748,47.6085,47.1311,47.4077
+CMCSA,2020-11-17,47.073,47.839,46.8722,47.638
+CMCSA,2020-11-18,47.4668,48.212,46.9302,47.0257
+CMCSA,2020-11-19,47.0937,47.5947,46.8908,47.3516
+CMCSA,2020-11-20,47.1596,47.5416,46.9873,47.0532
+CMCSA,2020-11-23,46.9774,47.829,46.69,47.6676
+CMCSA,2020-11-24,47.8488,50.2314,47.771,50.0886
+CMCSA,2020-11-25,49.9252,49.9488,48.5922,49.5708
+CMCSA,2020-11-27,49.1021,49.9636,49.1021,49.5235
+CMCSA,2020-11-30,48.9307,49.2656,47.6961,48.0781
+CMCSA,2020-12-01,48.5675,49.0647,47.9531,48.8245
+CMCSA,2020-12-02,48.7389,49.1257,48.6236,48.854
+CMCSA,2020-12-03,48.5842,49.4939,48.4996,49.3699
+CMCSA,2020-12-04,49.5235,49.6761,49.2754,49.4654
+CMCSA,2020-12-07,49.36,49.7815,49.0351,49.6957
+CMCSA,2020-12-08,49.0922,49.5412,49.0066,49.1986
+CMCSA,2020-12-09,49.3995,50.1034,48.9534,49.0548
+CMCSA,2020-12-10,49.0736,49.0736,48.088,48.3086
+CMCSA,2020-12-11,48.3912,48.9062,47.9719,48.7389
+CMCSA,2020-12-14,48.664,49.0647,48.5675,48.795
+CMCSA,2020-12-15,49.169,49.8533,49.0922,49.2931
+CMCSA,2020-12-16,49.4556,49.8297,48.8146,49.2173
+CMCSA,2020-12-17,49.3217,49.6476,48.8816,49.1494
+CMCSA,2020-12-18,49.3404,49.3798,48.2318,48.7102
+CMCSA,2020-12-21,48.3469,48.47,47.3516,48.2022
+CMCSA,2020-12-22,47.8488,48.1451,47.6578,47.8685
+CMCSA,2020-12-23,47.9915,48.1077,47.514,47.8833
+CMCSA,2020-12-24,48.0398,48.2691,47.9305,48.212
+CMCSA,2020-12-28,48.594,49.1494,48.3559,48.9111
+CMCSA,2020-12-29,48.9584,49.5019,48.8441,49.3315
+CMCSA,2020-12-30,49.4654,49.6909,48.9879,49.0066
+CMCSA,2020-12-31,49.1494,50.2216,49.0351,50.1447
+CMCSA,2021-01-04,50.0306,50.1447,47.4805,48.3381
+CMCSA,2021-01-05,48.221,48.3519,47.2935,48.0487
+CMCSA,2021-01-06,47.2216,48.8067,47.2019,48.6049
+CMCSA,2021-01-07,48.2593,49.0095,48.1629,48.7024
+CMCSA,2021-01-08,48.411,49.6633,48.3647,49.5472
+CMCSA,2021-01-11,49.7352,49.74,48.7664,49.5294
+CMCSA,2021-01-12,49.3079,49.552,47.6933,48.0772
+CMCSA,2021-01-13,47.7031,48.4267,47.6066,48.221
+CMCSA,2021-01-14,48.221,48.3282,47.5239,47.6647
+CMCSA,2021-01-15,47.3083,47.3556,46.2892,46.8091
+CMCSA,2021-01-19,46.7894,47.1921,46.4429,46.9578
+CMCSA,2021-01-20,47.0966,47.2699,46.7796,46.9912
+CMCSA,2021-01-21,46.625,47.3644,46.3749,47.2315
+CMCSA,2021-01-22,46.9528,47.0434,46.3966,46.7993
+CMCSA,2021-01-25,46.625,47.2315,46.4527,47.0769
+CMCSA,2021-01-26,47.2512,48.2643,46.9912,48.153
+CMCSA,2021-01-27,47.5564,48.2889,46.4527,46.5492
+CMCSA,2021-01-28,48.0673,50.2687,47.8567,49.6061
+CMCSA,2021-01-29,48.3647,49.2213,47.5761,47.6548
+CMCSA,2021-02-01,47.9334,48.412,47.2019,48.211
+CMCSA,2021-02-02,48.404,49.4851,48.1353,49.2025
+CMCSA,2021-02-03,49.2694,49.5373,48.471,48.5202
+CMCSA,2021-02-04,48.3844,49.5097,48.2889,49.4604
+CMCSA,2021-02-05,49.8592,50.0571,48.9662,49.1336
+CMCSA,2021-02-08,49.0864,50.0669,49.0479,49.8454
+CMCSA,2021-02-09,49.9891,50.9413,49.3699,50.6813
+CMCSA,2021-02-10,50.9904,51.0092,50.0286,50.7108
+CMCSA,2021-02-11,50.8743,51.2494,50.4805,51.1726
+CMCSA,2021-02-12,51.2592,51.528,50.898,51.1726
+CMCSA,2021-02-16,50.9511,51.1677,50.5041,50.7974
+CMCSA,2021-02-17,50.6912,51.1923,50.384,50.9413
+CMCSA,2021-02-18,50.6449,50.827,50.2402,50.5277
+CMCSA,2021-02-19,50.384,50.5661,49.7686,50.0867
+CMCSA,2021-02-22,49.9616,50.8172,49.8031,50.4707
+CMCSA,2021-02-23,50.7591,51.3547,50.0669,51.279
+CMCSA,2021-02-24,50.5376,51.461,50.5376,51.3361
+CMCSA,2021-02-25,51.0377,51.3449,49.942,50.2206
+CMCSA,2021-02-26,50.2501,51.3882,49.8849,50.6813
+CMCSA,2021-03-01,51.1628,52.5953,50.8369,52.3452
+CMCSA,2021-03-02,52.2113,52.6632,51.9799,52.1532
+CMCSA,2021-03-03,51.8392,52.6779,51.5664,51.654
+CMCSA,2021-03-04,51.7387,53.1151,51.528,51.846
+CMCSA,2021-03-05,52.5765,53.1289,51.8411,52.9605
+CMCSA,2021-03-08,52.7006,53.6684,52.5519,53.3307
+CMCSA,2021-03-09,53.3258,53.946,52.9792,53.4213
+CMCSA,2021-03-10,53.9313,55.4553,53.6153,54.9985
+CMCSA,2021-03-11,54.4275,55.4691,54.4226,54.6903
+CMCSA,2021-03-12,54.6539,55.1728,54.0386,54.8833
+CMCSA,2021-03-15,55.0162,55.3648,54.3398,55.3066
+CMCSA,2021-03-16,55.3697,56.3198,55.1531,55.797
+CMCSA,2021-03-17,55.1817,55.6425,54.3733,55.2771
+CMCSA,2021-03-18,54.4895,54.9119,53.6418,53.7097
+CMCSA,2021-03-19,53.374,53.8732,53.1338,53.3159
+CMCSA,2021-03-22,53.5473,54.335,53.1151,54.1912
+CMCSA,2021-03-23,54.2769,54.526,53.8358,53.9706
+CMCSA,2021-03-24,53.882,54.3202,53.6999,53.759
+CMCSA,2021-03-25,54.0031,54.3103,53.2874,54.1233
+CMCSA,2021-03-26,54.0287,54.3733,51.7732,53.0471
+CMCSA,2021-03-29,52.9064,53.4656,52.0764,53.057
+CMCSA,2021-03-30,53.2391,53.374,52.4515,52.8551
+CMCSA,2021-03-31,52.6632,52.7499,51.8844,52.0193
+CMCSA,2021-04-01,52.5086,52.9507,52.1335,52.6336
+CMCSA,2021-04-05,52.4703,52.9842,52.3452,52.6829
+CMCSA,2021-04-06,52.5174,53.1614,52.2861,52.9615
+CMCSA,2021-04-07,53.2076,53.2323,52.3826,52.7302
+CMCSA,2021-04-08,52.7104,52.7587,52.2468,52.4703
+CMCSA,2021-04-09,51.9572,52.035,50.6597,51.7348
+CMCSA,2021-04-12,51.6294,51.8618,51.3016,51.4945
+CMCSA,2021-04-13,51.654,52.1404,51.4365,52.0302
+CMCSA,2021-04-14,51.6875,52.035,51.3301,51.4748
+CMCSA,2021-04-15,51.8716,52.6336,51.6776,52.2861
+CMCSA,2021-04-16,53.1171,53.5995,52.7203,53.2224
+CMCSA,2021-04-19,53.0294,53.1259,52.0646,52.2861
+CMCSA,2021-04-20,51.9671,52.4122,51.8175,52.3048
+CMCSA,2021-04-21,52.1601,52.8906,51.9277,52.7823
+CMCSA,2021-04-22,52.4505,52.866,52.2861,52.5372
+CMCSA,2021-04-23,52.4416,52.8365,52.1207,52.5274
+CMCSA,2021-04-26,52.5155,52.7104,52.1601,52.4604
+CMCSA,2021-04-27,52.5953,52.8946,52.3629,52.4407
+CMCSA,2021-04-28,52.2959,52.7104,52.1011,52.2468
+CMCSA,2021-04-29,54.0632,54.5545,53.3868,54.4698
+CMCSA,2021-04-30,54.4502,54.4502,52.8561,54.2276
+CMCSA,2021-05-03,54.5073,55.0192,54.2474,54.6332
+CMCSA,2021-05-04,54.4304,54.903,54.2572,54.6903
+CMCSA,2021-05-05,55.0576,55.0763,54.333,54.4787
+CMCSA,2021-05-06,54.7288,55.1452,54.5161,55.029
+CMCSA,2021-05-07,55.2988,56.4153,54.7573,56.1189
+CMCSA,2021-05-10,56.3434,57.0857,55.5164,55.5411
+CMCSA,2021-05-11,55.5509,55.8019,54.9995,55.5311
+CMCSA,2021-05-12,54.9611,55.1787,54.6234,54.6815
+CMCSA,2021-05-13,54.46,56.0668,54.46,55.4239
+CMCSA,2021-05-14,55.8679,56.8633,55.414,56.6703
+CMCSA,2021-05-17,56.1386,56.2745,53.2224,53.5562
+CMCSA,2021-05-18,53.695,54.0347,52.807,53.0688
+CMCSA,2021-05-19,52.74,52.7587,51.8322,52.3826
+CMCSA,2021-05-20,52.2694,53.4351,52.2388,53.1545
+CMCSA,2021-05-21,53.4351,53.5906,53.0393,53.1938
+CMCSA,2021-05-24,53.4734,53.8554,52.9881,53.7541
+CMCSA,2021-05-25,54.3035,54.3035,53.5995,53.7934
+CMCSA,2021-05-26,53.9923,55.5607,53.6999,54.903
+CMCSA,2021-05-27,55.0576,55.4968,54.8459,55.3776
+CMCSA,2021-05-28,55.7044,55.8778,55.2555,55.3776
+CMCSA,2021-06-01,55.9259,55.9358,54.8932,54.9995
+CMCSA,2021-06-02,55.0763,55.0763,54.3035,54.7475
+CMCSA,2021-06-03,54.5791,54.6903,53.9323,54.46
+CMCSA,2021-06-04,54.7199,55.2505,54.4983,55.0477
+CMCSA,2021-06-07,54.7869,55.2742,54.6903,54.9699
+CMCSA,2021-06-08,54.8459,54.9847,54.2079,54.4983
+CMCSA,2021-06-09,54.8459,54.9651,54.2945,54.333
+CMCSA,2021-06-10,54.525,55.0861,54.4206,54.6628
+CMCSA,2021-06-11,54.6156,54.9424,54.4885,54.9326
+CMCSA,2021-06-14,54.8361,55.3283,54.328,55.3185
+CMCSA,2021-06-15,55.3038,55.792,55.2555,55.3579
+CMCSA,2021-06-16,55.6946,56.1091,54.8932,55.1649
+CMCSA,2021-06-17,55.029,55.8876,54.8066,55.5509
+CMCSA,2021-06-18,55.289,55.5115,54.5073,54.7671
+CMCSA,2021-06-21,55.029,55.4337,54.9128,55.3185
+CMCSA,2021-06-22,55.4918,55.8265,55.3234,55.6562
+CMCSA,2021-06-23,55.5016,55.8216,53.0294,53.5808
+CMCSA,2021-06-24,53.7934,54.3763,53.695,54.14
+CMCSA,2021-06-25,54.0445,54.6628,53.9864,54.4885
+CMCSA,2021-06-28,54.6903,54.7475,53.9077,54.1784
+CMCSA,2021-06-29,54.2474,55.0763,54.2474,54.6037
+CMCSA,2021-06-30,54.5939,55.1826,54.4502,55.0665
+CMCSA,2021-07-01,55.1156,56.0047,55.0665,55.7724
+CMCSA,2021-07-02,56.0145,56.5256,55.8501,56.4202
+CMCSA,2021-07-06,56.246,56.5157,55.2161,55.924
+CMCSA,2021-07-07,56.2361,56.5452,55.988,56.4202
+CMCSA,2021-07-08,56.0608,56.6132,55.6818,56.4773
+CMCSA,2021-07-09,56.4674,56.944,56.2636,56.2824
+CMCSA,2021-07-12,56.5019,56.6132,55.7892,56.5059
+CMCSA,2021-07-13,56.5059,56.6909,55.9634,56.0796
+CMCSA,2021-07-14,56.3808,56.4301,55.8758,56.0323
+CMCSA,2021-07-15,55.9053,56.3759,55.7596,56.2065
+CMCSA,2021-07-16,56.1731,56.5945,55.7694,55.8187
+CMCSA,2021-07-19,55.7497,55.8335,54.6254,54.9256
+CMCSA,2021-07-20,55.0232,55.7113,54.8194,55.3628
+CMCSA,2021-07-21,55.2161,56.3612,55.0517,56.0698
+CMCSA,2021-07-22,56.0884,56.2263,55.1787,56.052
+CMCSA,2021-07-23,56.177,56.8268,56.0421,56.6043
+CMCSA,2021-07-26,56.4576,57.0011,56.2548,56.9342
+CMCSA,2021-07-27,56.9046,57.3024,56.5256,56.7973
+CMCSA,2021-07-28,56.497,56.7786,55.6533,56.2361
+CMCSA,2021-07-29,57.4186,57.903,56.3119,56.3612
+CMCSA,2021-07-30,56.3217,57.4422,56.1652,57.0592
+CMCSA,2021-08-02,57.1852,57.4855,56.2636,56.7107
+CMCSA,2021-08-03,56.9342,56.9813,55.5174,56.4773
+CMCSA,2021-08-04,56.2636,56.6713,55.7547,56.2263
+CMCSA,2021-08-05,56.5452,56.8652,56.2735,56.5846
+CMCSA,2021-08-06,56.4488,57.195,56.3877,56.9243
+CMCSA,2021-08-09,56.8947,56.9233,56.2824,56.5256
+CMCSA,2021-08-10,56.4674,56.7008,56.2971,56.6909
+CMCSA,2021-08-11,57.137,57.3703,56.7107,57.3112
+CMCSA,2021-08-12,57.2729,57.3605,56.8268,57.2531
+CMCSA,2021-08-13,57.5839,57.709,57.2167,57.5347
+CMCSA,2021-08-16,57.3605,57.7878,57.0887,57.4667
+CMCSA,2021-08-17,57.3408,57.709,57.0404,57.6794
+CMCSA,2021-08-18,57.6794,57.8832,57.2049,57.2531
+CMCSA,2021-08-19,57.2531,57.4284,56.754,57.1852
+CMCSA,2021-08-20,57.0857,57.893,56.9342,57.6223
+CMCSA,2021-08-23,57.3309,58.3105,57.2246,58.0014
+CMCSA,2021-08-24,58.0575,58.2377,57.6125,57.7385
+CMCSA,2021-08-25,57.7188,58.0201,57.4284,57.6893
+CMCSA,2021-08-26,57.7976,57.903,57.195,57.2246
+CMCSA,2021-08-27,57.3309,57.7188,57.1803,57.6125
+CMCSA,2021-08-30,57.4471,57.9473,57.321,57.9128
+CMCSA,2021-08-31,57.6794,58.9259,57.6223,58.854
+CMCSA,2021-09-01,59.1739,59.6683,58.7368,59.3
+CMCSA,2021-09-02,59.5234,59.9399,59.4348,59.8917
+CMCSA,2021-09-03,59.5569,59.9399,59.4841,59.8621
+CMCSA,2021-09-07,59.5816,59.7144,58.3883,58.4858
+CMCSA,2021-09-08,58.3499,58.6945,58.2327,58.3303
+CMCSA,2021-09-09,58.5528,58.5528,57.6411,57.7681
+CMCSA,2021-09-10,57.6509,58.0437,57.2827,57.515
+CMCSA,2021-09-13,58.1756,58.7664,57.7336,58.1658
+CMCSA,2021-09-14,58.5311,59.0145,53.7275,53.9165
+CMCSA,2021-09-15,53.8299,55.9437,53.8299,55.284
+CMCSA,2021-09-16,55.5272,55.9929,54.7022,55.5567
+CMCSA,2021-09-17,55.2161,55.9141,55.095,55.3914
+CMCSA,2021-09-20,55.1787,55.2742,54.1784,54.7898
+CMCSA,2021-09-21,55.2555,55.5755,54.0682,54.3724
+CMCSA,2021-09-22,55.1591,55.3382,54.2227,54.334
+CMCSA,2021-09-23,54.3822,55.1787,54.1883,54.4797
+CMCSA,2021-09-24,54.2375,54.7799,54.073,54.5466
+CMCSA,2021-09-27,54.1686,54.6352,54.073,54.5959
+CMCSA,2021-09-28,53.8781,54.1498,52.9565,53.1023
+CMCSA,2021-09-29,53.2952,54.4993,53.0639,54.2474
+CMCSA,2021-09-30,54.3241,55.2072,54.2375,54.2474
+CMCSA,2021-10-01,54.6923,55.7448,54.3871,55.4878
+CMCSA,2021-10-04,55.478,55.478,54.8194,55.0704
+CMCSA,2021-10-05,54.8755,55.8315,54.8184,55.3244
+CMCSA,2021-10-06,54.6431,55.4996,54.4679,55.4317
+CMCSA,2021-10-07,55.9378,56.4636,55.8019,55.9181
+CMCSA,2021-10-08,55.5095,55.5095,53.1614,53.2884
+CMCSA,2021-10-11,52.5421,52.7036,50.8241,50.8723
+CMCSA,2021-10-12,51.019,51.272,50.1753,50.9796
+CMCSA,2021-10-13,51.8667,51.9238,50.7601,51.3301
+CMCSA,2021-10-14,51.4079,52.9084,51.4079,52.5962
+CMCSA,2021-10-15,52.8503,53.1319,52.3038,52.6258
+CMCSA,2021-10-18,52.227,52.3531,51.5251,51.847
+CMCSA,2021-10-19,52.3236,52.8503,52.1089,52.8404
+CMCSA,2021-10-20,53.1082,53.4646,52.5184,53.2972
+CMCSA,2021-10-21,53.3268,53.3268,52.3925,52.6356
+CMCSA,2021-10-22,52.6553,52.9467,52.1187,52.8208
+CMCSA,2021-10-25,52.7331,52.8798,52.2654,52.6849
+CMCSA,2021-10-26,52.7331,52.9565,52.1532,52.3727
+CMCSA,2021-10-27,52.3826,52.4703,50.7847,51.087
+CMCSA,2021-10-28,49.0952,51.3784,48.5153,50.5603
+CMCSA,2021-10-29,50.2097,51.2031,49.7962,50.1034
+CMCSA,2021-11-01,50.1516,51.3301,50.1083,50.9117
+CMCSA,2021-11-02,51.1066,51.5832,50.5356,51.2818
+CMCSA,2021-11-03,51.1253,51.72,50.9117,51.5832
+CMCSA,2021-11-04,51.4276,51.8765,50.7847,51.3695
+CMCSA,2021-11-05,51.9829,52.9231,51.9336,52.5086
+CMCSA,2021-11-08,52.4407,52.6455,51.847,52.1089
+CMCSA,2021-11-09,51.9849,52.616,51.8864,52.3629
+CMCSA,2021-11-10,52.3925,53.181,52.3875,52.7715
+CMCSA,2021-11-11,52.6849,52.7912,52.0616,52.2753
+CMCSA,2021-11-12,52.4988,52.5962,51.783,52.1187
+CMCSA,2021-11-15,52.0715,52.3432,51.8667,52.0025
+CMCSA,2021-11-16,52.0803,52.3383,51.6915,51.7486
+CMCSA,2021-11-17,51.7672,52.4023,51.5536,52.3432
+CMCSA,2021-11-18,51.7781,52.227,51.3203,51.4177
+CMCSA,2021-11-19,51.3784,51.4227,50.2787,50.5701
+CMCSA,2021-11-22,50.4116,51.1746,49.8198,50.1801
+CMCSA,2021-11-23,50.4342,51.1647,50.1801,50.697
+CMCSA,2021-11-24,50.5701,50.7847,50.1605,50.5405
+CMCSA,2021-11-26,49.7618,50.0443,49.3817,49.7815
+CMCSA,2021-11-29,50.2392,50.4244,49.5087,50.1999
+CMCSA,2021-11-30,49.9763,49.9763,48.5202,48.6906
+CMCSA,2021-12-01,49.8149,50.0739,47.7838,47.8134
+CMCSA,2021-12-02,48.4759,50.6193,48.3982,50.1703
+CMCSA,2021-12-03,50.1142,50.9018,50.0837,50.444
+CMCSA,2021-12-06,50.8527,51.9386,50.7158,50.9993
+CMCSA,2021-12-07,50.9501,51.8175,47.4579,48.3006
+CMCSA,2021-12-08,47.9984,48.5547,47.3368,47.6775
+CMCSA,2021-12-09,47.4107,47.5544,46.3621,46.5758
+CMCSA,2021-12-10,47.0306,47.258,46.5472,47.1989
+CMCSA,2021-12-13,46.7421,47.1518,46.2263,46.4792
+CMCSA,2021-12-14,45.0969,47.7356,45.0951,47.5022
+CMCSA,2021-12-15,46.8977,47.453,46.5373,46.9371
+CMCSA,2021-12-16,47.2975,48.2416,47.1704,47.579
+CMCSA,2021-12-17,46.9656,47.9787,46.8002,47.4923
+CMCSA,2021-12-20,47.0051,47.4234,46.7421,47.1518
+CMCSA,2021-12-21,47.3742,48.0427,47.1518,47.5987
+CMCSA,2021-12-22,47.5219,47.8911,47.1754,47.7641
+CMCSA,2021-12-23,48.0959,48.9199,48.0378,48.7389
+CMCSA,2021-12-27,48.7299,49.2842,48.3785,49.167
+CMCSA,2021-12-28,49.167,49.7037,49.0115,49.2065
+CMCSA,2021-12-29,49.3237,49.4594,49.0115,49.2842
+CMCSA,2021-12-30,49.4113,49.8789,49.2241,49.2842
+CMCSA,2021-12-31,49.4792,49.9665,48.9918,49.0313
+CMCSA,2022-01-03,48.6906,49.6348,48.4267,49.4309
+CMCSA,2022-01-04,49.6456,49.9498,48.8727,49.1365
+CMCSA,2022-01-05,49.5127,50.126,49.0982,49.1661
+CMCSA,2022-01-06,49.3718,49.9104,49.1317,49.4506
+CMCSA,2022-01-07,49.2931,49.5284,48.9219,48.9997
+CMCSA,2022-01-10,49.3119,49.8514,48.8185,49.4594
+CMCSA,2022-01-11,49.5185,50.1063,49.3029,50.0669
+CMCSA,2022-01-12,50.3505,50.6055,49.7538,49.8809
+CMCSA,2022-01-13,49.7342,50.5956,49.0686,50.2038
+CMCSA,2022-01-14,50.3899,51.0072,50.0669,50.5956
+CMCSA,2022-01-18,49.9981,50.3121,49.0095,49.1267
+CMCSA,2022-01-19,49.1562,49.7145,48.4661,49.2744
+CMCSA,2022-01-20,49.4506,50.5316,49.0982,49.1661
+CMCSA,2022-01-21,49.3227,49.8759,48.6078,48.6866
+CMCSA,2022-01-24,49.4989,50.126,47.7562,49.0194
+CMCSA,2022-01-25,48.2268,48.9869,47.7907,48.6275
+CMCSA,2022-01-26,48.4808,49.2931,46.8652,47.4432
+CMCSA,2022-01-27,44.5191,49.0194,44.5161,47.0031
+CMCSA,2022-01-28,46.879,48.8431,46.7283,48.6768
+CMCSA,2022-01-31,48.2554,49.0489,48.0014,48.9407
+CMCSA,2022-02-01,48.1186,48.9603,47.8645,48.8924
+CMCSA,2022-02-02,48.8924,49.1956,48.3243,48.9407
+CMCSA,2022-02-03,49.3768,49.9104,48.5497,48.598
+CMCSA,2022-02-04,48.1284,48.6374,47.6981,48.2948
+CMCSA,2022-02-07,48.412,48.4907,47.6883,47.835
+CMCSA,2022-02-08,48.0506,48.5006,47.8005,48.1776
+CMCSA,2022-02-09,48.4611,48.7457,48.212,48.726
+CMCSA,2022-02-10,47.9226,48.5695,47.7267,47.8931
+CMCSA,2022-02-11,47.7168,48.2948,46.498,46.6211
+CMCSA,2022-02-14,47.0907,47.3742,46.0825,46.4054
+CMCSA,2022-02-15,46.7087,47.3013,46.689,47.0414
+CMCSA,2022-02-16,46.9145,47.2423,46.6506,47.0808
+CMCSA,2022-02-17,46.6407,46.6604,45.6907,45.7891
+CMCSA,2022-02-18,45.798,46.1603,45.4554,45.6611
+CMCSA,2022-02-22,46.0136,46.4744,45.6365,45.9555
+CMCSA,2022-02-23,45.8374,46.0136,43.8604,44.1834
+CMCSA,2022-02-24,43.5316,45.0941,43.3416,45.0448
+CMCSA,2022-02-25,45.221,46.4596,45.03,46.0825
+CMCSA,2022-02-28,45.4849,46.1406,45.1275,45.7793
+CMCSA,2022-03-01,45.1718,45.9653,44.844,45.417
+CMCSA,2022-03-02,45.7595,46.112,45.2791,45.4071
+CMCSA,2022-03-03,45.8866,46.6407,45.7202,46.1317
+CMCSA,2022-03-04,45.9162,46.4005,45.4268,46.2194
+CMCSA,2022-03-07,46.0136,46.4153,44.9365,45.3284
+CMCSA,2022-03-08,45.3677,46.303,45.1127,45.162
+CMCSA,2022-03-09,45.798,46.1505,45.0153,45.1521
+CMCSA,2022-03-10,44.6333,44.8636,44.0022,44.4373
+CMCSA,2022-03-11,44.9955,45.2791,44.0071,44.075
+CMCSA,2022-03-14,44.4078,44.7997,43.9028,44.0268
+CMCSA,2022-03-15,44.5988,44.7898,44.1636,44.584
+CMCSA,2022-03-16,44.6628,45.3677,44.0701,45.2604
+CMCSA,2022-03-17,45.2555,45.5242,44.4915,45.5046
+CMCSA,2022-03-18,45.3382,45.9841,44.971,45.926
+CMCSA,2022-03-21,45.9062,46.1367,45.221,45.6907
+CMCSA,2022-03-22,46.1505,46.5029,45.9841,46.2292
+CMCSA,2022-03-23,46.1603,46.3562,45.544,45.544
+CMCSA,2022-03-24,45.8964,46.0333,45.4554,45.8176
+CMCSA,2022-03-25,46.0629,46.371,45.8669,46.1406
+CMCSA,2022-03-28,46.1701,46.5521,45.7497,46.5325
+CMCSA,2022-03-29,46.9736,47.1881,46.3906,46.7776
+CMCSA,2022-03-30,46.5718,46.8367,46.4153,46.689
+CMCSA,2022-03-31,46.8652,46.9145,45.8374,45.8374
+CMCSA,2022-04-01,46.1652,46.7973,45.8619,46.6988
+CMCSA,2022-04-04,46.689,47.266,46.6309,47.1005
+CMCSA,2022-04-05,46.687,47.5386,46.6772,47.1301
+CMCSA,2022-04-06,47.1399,47.4993,46.6969,46.9922
+CMCSA,2022-04-07,46.8642,47.0414,45.8649,46.4212
+CMCSA,2022-04-08,46.3916,46.8445,45.8206,46.687
+CMCSA,2022-04-11,46.9135,47.6715,46.815,46.874
+CMCSA,2022-04-12,47.258,47.4304,46.3966,46.5197
+CMCSA,2022-04-13,46.6083,47.2975,46.4902,47.1694
+CMCSA,2022-04-14,47.2482,47.4943,46.7559,46.8445
+CMCSA,2022-04-18,46.9233,47.263,45.9289,46.1357
+CMCSA,2022-04-19,46.0274,47.4747,46.0176,47.3664
+CMCSA,2022-04-20,47.1596,47.3171,46.6033,46.6674
+CMCSA,2022-04-21,46.8051,47.4452,46.1062,46.2144
+CMCSA,2022-04-22,46.1455,46.2735,44.6293,44.6786
+CMCSA,2022-04-25,44.7179,45.161,44.1666,45.0035
+CMCSA,2022-04-26,44.5899,45.1389,43.8024,43.8811
+CMCSA,2022-04-27,43.9204,44.3832,43.3986,43.7629
+CMCSA,2022-04-28,42.0695,43.0442,40.13,41.0555
+CMCSA,2022-04-29,40.573,41.1735,38.9979,39.1455
+CMCSA,2022-05-02,39.4407,40.0315,38.983,39.8247
+CMCSA,2022-05-03,40.1201,40.1496,39.3521,39.746
+CMCSA,2022-05-04,39.8543,41.0456,39.5688,40.9767
+CMCSA,2022-05-05,40.4943,40.957,39.4211,39.7558
+CMCSA,2022-05-06,39.6279,39.7952,38.8599,39.3817
+CMCSA,2022-05-09,39.3817,39.7657,38.9781,39.1455
+CMCSA,2022-05-10,39.6722,40.4155,39.3275,39.677
+CMCSA,2022-05-11,39.746,40.1694,38.9978,39.2242
+CMCSA,2022-05-12,39.2714,40.8192,39.1602,40.7502
+CMCSA,2022-05-13,40.4253,41.2474,40.4155,40.8388
+CMCSA,2022-05-16,40.8979,41.5066,40.7207,41.2228
+CMCSA,2022-05-17,41.4296,42.2467,41.2819,42.1778
+CMCSA,2022-05-18,42.0498,42.2812,41.2819,41.4788
+CMCSA,2022-05-19,41.2721,41.7692,41.1539,41.3705
+CMCSA,2022-05-20,41.7289,42.0203,40.5386,41.3607
+CMCSA,2022-05-23,42.0105,42.4338,41.3932,42.2172
+CMCSA,2022-05-24,42.0399,42.4289,41.4296,42.4043
+CMCSA,2022-05-25,42.355,43.2116,42.0892,43.0245
+CMCSA,2022-05-26,43.0639,43.8024,43.0639,43.4479
+CMCSA,2022-05-27,43.4479,43.9499,43.3002,43.4774
+CMCSA,2022-05-31,43.2312,43.9697,42.8079,43.5956
+CMCSA,2022-06-01,43.8614,43.8712,42.7931,43.251
+CMCSA,2022-06-02,42.8835,43.1623,42.3255,43.123
+CMCSA,2022-06-03,42.9949,43.0983,42.1433,42.2664
+CMCSA,2022-06-06,42.4338,42.6602,41.3607,41.6265
+CMCSA,2022-06-07,41.3016,42.0498,41.0801,41.971
+CMCSA,2022-06-08,41.8628,42.7587,41.7594,42.1778
+CMCSA,2022-06-09,42.0892,42.3895,41.5084,41.528
+CMCSA,2022-06-10,41.1735,41.3655,40.8783,40.9865
+CMCSA,2022-06-13,40.4105,40.5533,39.4507,39.5786
+CMCSA,2022-06-14,39.8346,40.3219,39.0076,39.2242
+CMCSA,2022-06-15,39.7066,40.2875,39.0963,39.5097
+CMCSA,2022-06-16,38.8894,38.919,36.9794,37.324
+CMCSA,2022-06-17,37.324,38.2101,37.324,38.1117
+CMCSA,2022-06-21,38.3873,38.6925,37.6932,37.8852
+CMCSA,2022-06-22,37.7474,38.722,37.5898,38.2987
+CMCSA,2022-06-23,38.3282,38.5941,37.8754,38.5055
+CMCSA,2022-06-24,38.3184,39.0174,38.3085,38.9583
+CMCSA,2022-06-27,39.0174,39.4063,38.8894,39.2144
+CMCSA,2022-06-28,39.4112,39.9429,38.4956,38.5252
+CMCSA,2022-06-29,38.6729,38.8008,38.1609,38.722
+CMCSA,2022-06-30,38.407,39.0469,37.9049,38.6334
+CMCSA,2022-07-01,38.7615,39.7608,38.6729,39.6672
+CMCSA,2022-07-05,39.0081,39.4789,38.567,39.4789
+CMCSA,2022-07-06,39.6177,39.7564,39.2608,39.4789
+CMCSA,2022-07-07,39.36,39.7366,39.0576,39.5879
+CMCSA,2022-07-08,39.5582,39.8556,39.1518,39.6078
+CMCSA,2022-07-11,39.4591,39.5879,38.6661,38.8247
+CMCSA,2022-07-12,38.9833,40.0042,38.7851,39.3996
+CMCSA,2022-07-13,39.023,39.7911,38.6265,39.5285
+CMCSA,2022-07-14,38.9238,39.2955,38.7008,39.2311
+CMCSA,2022-07-15,39.5879,40.5692,39.5384,40.5395
+CMCSA,2022-07-18,40.5395,40.817,40.0835,40.1826
+CMCSA,2022-07-19,40.7179,41.0351,40.5097,40.9459
+CMCSA,2022-07-20,41.0549,41.61,40.5841,41.4514
+CMCSA,2022-07-21,41.2135,42.0015,40.7774,41.8974
+CMCSA,2022-07-22,42.0362,42.5318,41.8478,42.2245
+CMCSA,2022-07-25,42.5119,42.5119,41.7785,42.0956
+CMCSA,2022-07-26,41.8379,42.4624,41.8379,42.3434
+CMCSA,2022-07-27,42.1254,43.3297,42.056,42.9877
+CMCSA,2022-07-28,39.2429,39.9646,38.6365,39.0626
+CMCSA,2022-07-29,38.7454,38.7652,36.2494,37.1893
+CMCSA,2022-08-01,36.6986,37.2884,36.436,37.1794
+CMCSA,2022-08-02,37.2586,37.7295,37.11,37.3479
+CMCSA,2022-08-03,37.4866,38.2994,37.3082,38.1408
+CMCSA,2022-08-04,38.2399,38.8743,38.0219,38.5868
+CMCSA,2022-08-05,37.4321,38.0863,37.4321,37.9327
+CMCSA,2022-08-08,38.4282,39.0329,38.1705,38.2498
+CMCSA,2022-08-09,38.2498,38.3985,37.5263,37.8236
+CMCSA,2022-08-10,38.4282,38.7256,38.2201,38.6166
+CMCSA,2022-08-11,38.8247,39.4839,38.7851,39.0527
+CMCSA,2022-08-12,39.4293,39.7168,39.0874,39.6474
+CMCSA,2022-08-15,39.244,40.2719,39.0527,40.2124
+CMCSA,2022-08-16,39.806,40.2025,39.583,40.0042
+CMCSA,2022-08-17,39.6276,39.7267,38.7355,38.9139
+CMCSA,2022-08-18,38.9338,39.0625,38.0714,38.2697
+CMCSA,2022-08-19,38.0516,38.4481,37.8038,38.339
+CMCSA,2022-08-22,38.2895,38.2895,37.2091,37.2884
+CMCSA,2022-08-23,37.3181,37.4718,36.8919,36.9117
+CMCSA,2022-08-24,36.882,37.328,36.7432,36.7829
+CMCSA,2022-08-25,36.9613,37.3776,36.7036,37.2686
+CMCSA,2022-08-26,37.4172,37.7394,36.4558,36.4756
+CMCSA,2022-08-29,36.3963,36.5524,35.9305,35.9701
+CMCSA,2022-08-30,36.1981,36.2377,35.2961,35.4051
+CMCSA,2022-08-31,35.9404,36.1485,35.7124,35.871
+CMCSA,2022-09-01,35.8264,36.6045,35.8264,36.5747
+CMCSA,2022-09-02,36.6144,36.7036,35.3357,35.4448
+CMCSA,2022-09-06,35.6628,35.6628,34.2801,34.4338
+CMCSA,2022-09-07,34.4635,34.7708,34.2851,34.6717
+CMCSA,2022-09-08,34.6023,34.6023,33.4426,34.067
+CMCSA,2022-09-09,34.1364,35.1871,34.0364,35.1177
+CMCSA,2022-09-12,35.4051,35.5835,35.0582,35.3754
+CMCSA,2022-09-13,34.7609,34.8451,33.1155,33.1651
+CMCSA,2022-09-14,33.73,34.3991,33.3534,34.1662
+CMCSA,2022-09-15,34.1463,34.3,33.4228,33.7003
+CMCSA,2022-09-16,33.7895,34.404,33.6309,34.2157
+CMCSA,2022-09-19,34.0571,34.4635,33.7003,34.1562
+CMCSA,2022-09-20,33.6904,33.9283,33.3038,33.5417
+CMCSA,2022-09-21,33.7201,33.7895,32.3919,32.4118
+CMCSA,2022-09-22,32.3126,32.6298,32.0153,32.1838
+CMCSA,2022-09-23,32.0847,32.1243,31.1728,31.5593
+CMCSA,2022-09-26,31.3809,31.5692,30.2559,30.6177
+CMCSA,2022-09-27,31.0043,31.1282,29.7356,29.9933
+CMCSA,2022-09-28,30.3996,31.1133,30.132,30.8853
+CMCSA,2022-09-29,30.588,30.588,29.7356,30.1618
+CMCSA,2022-09-30,30.3798,30.3798,29.0219,29.0715
+CMCSA,2022-10-03,29.577,30.4988,29.3292,30.36
+CMCSA,2022-10-04,30.49,31.1,30.4,30.99
+CMCSA,2022-10-05,30.53,30.905,30.14,30.74
+CMCSA,2022-10-06,30.63,30.72,29.985,30.05
+CMCSA,2022-10-07,29.88,29.98,29.195,29.27
+CMCSA,2022-10-10,29.54,29.75,29.03,29.13
+CMCSA,2022-10-11,28.93,29.15,28.625,28.68
+CMCSA,2022-10-12,28.73,29.33,28.52,28.69
+CMCSA,2022-10-13,28.672,30.51,28.39,30.23
+CMCSA,2022-10-14,30.52,30.84,30.01,30.05
+CMCSA,2022-10-17,30.47,30.96,30.3988,30.82
+CMCSA,2022-10-18,31.335,31.59,30.47,30.75
+CMCSA,2022-10-19,30.73,30.955,30.26,30.39
+CMCSA,2022-10-20,30.5,30.805,30.26,30.46
+CMCSA,2022-10-21,30.31,30.745,30.05,30.48
+CMCSA,2022-10-24,30.84,31.375,30.73,31.08
+CMCSA,2022-10-25,31.2,31.61,31.08,31.56
+CMCSA,2022-10-26,32.0,32.18,31.45,31.5
+CMCSA,2022-10-27,32.99,34.26,31.86,31.97
+CMCSA,2022-10-28,31.45,32.025,30.63,31.95
+CMCSA,2022-10-31,31.875,31.875,31.225,31.74
+CMCSA,2022-11-01,31.985,32.61,31.54,31.56
+CMCSA,2022-11-02,31.49,32.0,30.85,30.91
+CMCSA,2022-11-03,30.46,30.58,30.04,30.38
+CMCSA,2022-11-04,30.68,31.44,30.375,31.0
+CMCSA,2022-11-07,31.33,31.85,31.125,31.6
+CMCSA,2022-11-08,31.72,32.335,31.47,31.9
+CMCSA,2022-11-09,31.66,31.9,31.18,31.39
+CMCSA,2022-11-10,32.73,32.9,32.16,32.77
+CMCSA,2022-11-11,33.13,34.06,32.83,34.02
+CMCSA,2022-11-14,33.905,34.66,33.81,34.13
+CMCSA,2022-11-15,34.63,35.08,33.95,34.28
+CMCSA,2022-11-16,34.2,34.52,33.65,33.98
+CMCSA,2022-11-17,33.46,34.55,33.205,34.26
+CMCSA,2022-11-18,34.42,34.91,34.28,34.5
+CMCSA,2022-11-21,34.615,34.89,34.03,34.35
+CMCSA,2022-11-22,34.57,35.2,34.44,35.1
+CMCSA,2022-11-23,35.03,35.68,34.95,35.53
+CMCSA,2022-11-25,35.63,35.98,35.49,35.65
+CMCSA,2022-11-28,35.36,35.655,35.25,35.59
+CMCSA,2022-11-29,35.47,35.68,35.11,35.48
+CMCSA,2022-11-30,35.46,36.7,35.17,36.64
+CMCSA,2022-12-01,36.38,37.08,36.2,36.28
+CMCSA,2022-12-02,35.61,36.085,35.47,35.86
+CMCSA,2022-12-05,35.37,36.04,35.125,35.15
+CMCSA,2022-12-06,35.3,35.31,34.49,34.77
+CMCSA,2022-12-07,34.7,34.825,34.26,34.62
+CMCSA,2022-12-08,34.6,35.14,34.38,34.97
+CMCSA,2022-12-09,34.98,35.765,34.8,35.32
+CMCSA,2022-12-12,35.54,36.57,35.45,36.52
+CMCSA,2022-12-13,37.46,37.88,36.49,36.71
+CMCSA,2022-12-14,34.87,36.21,34.73,35.35
+CMCSA,2022-12-15,34.91,35.175,34.4501,34.61
+CMCSA,2022-12-16,34.33,34.765,34.055,34.49
+CMCSA,2022-12-19,34.57,34.74,33.93,33.98
+CMCSA,2022-12-20,33.98,34.555,33.78,34.41
+CMCSA,2022-12-21,34.73,35.4,34.675,35.08
+CMCSA,2022-12-22,34.76,35.11,34.405,34.82
+CMCSA,2022-12-23,34.78,35.195,34.74,35.14
+CMCSA,2022-12-27,35.11,35.28,34.635,35.0
+CMCSA,2022-12-28,35.1,35.25,34.6125,34.62
+CMCSA,2022-12-29,34.81,35.35,34.7,35.05
+CMCSA,2022-12-30,34.81,34.975,34.53,34.97
+CMCSA,2023-01-03,34.94,35.59,34.74,35.57
+CMCSA,2023-01-04,36.25,36.97,36.03,36.59
+CMCSA,2023-01-05,36.9,37.145,36.21,36.98
+CMCSA,2023-01-06,37.56,38.0,37.17,37.89
+CMCSA,2023-01-09,37.99,38.0,37.42,37.55
+CMCSA,2023-01-10,37.402,37.93,37.34,37.88
+CMCSA,2023-01-11,38.06,38.1,37.43,37.95
+CMCSA,2023-01-12,37.86,38.73,37.71,38.69
+CMCSA,2023-01-13,38.7,39.055,38.47,38.93
+CMCSA,2023-01-17,38.99,39.04,38.435,38.94
+CMCSA,2023-01-18,38.865,39.14,38.17,38.28
+CMCSA,2023-01-19,38.24,38.3681,37.77,38.14
+CMCSA,2023-01-20,38.24,39.45,37.97,39.37
+CMCSA,2023-01-23,39.25,40.415,39.25,40.26
+CMCSA,2023-01-24,40.19,40.44,39.6516,39.75
+CMCSA,2023-01-25,40.31,40.31,39.555,40.1
+CMCSA,2023-01-26,39.05,40.74,39.0132,40.41
+CMCSA,2023-01-27,40.18,40.39,39.53,39.6
+CMCSA,2023-01-30,39.11,39.515,38.94,39.24
+CMCSA,2023-01-31,39.25,39.4189,39.08,39.35
+CMCSA,2023-02-01,39.095,40.295,38.68,39.97
+CMCSA,2023-02-02,39.85,41.15,39.73,41.11
+CMCSA,2023-02-03,40.81,40.86,39.8,39.97
+CMCSA,2023-02-06,39.55,39.79,39.26,39.51
+CMCSA,2023-02-07,39.33,39.89,39.015,39.67
+CMCSA,2023-02-08,39.23,39.4,38.53,38.76
+CMCSA,2023-02-09,39.32,39.425,37.87,37.9
+CMCSA,2023-02-10,37.9,38.38,37.88,38.36
+CMCSA,2023-02-13,38.17,39.255,38.17,39.09
+CMCSA,2023-02-14,38.9,39.27,38.53,39.06
+CMCSA,2023-02-15,39.2,39.52,38.72,39.42
+CMCSA,2023-02-16,38.85,39.99,38.8,39.72
+CMCSA,2023-02-17,39.71,39.8,38.965,39.12
+CMCSA,2023-02-21,38.47,38.7,37.79,37.84
+CMCSA,2023-02-22,37.7,38.26,37.58,38.01
+CMCSA,2023-02-23,38.035,38.14,37.435,37.69
+CMCSA,2023-02-24,37.01,37.3,36.89,37.0
+CMCSA,2023-02-27,37.25,37.57,37.12,37.35
+CMCSA,2023-02-28,37.015,37.4,36.82,37.17
+CMCSA,2023-03-01,36.88,37.08,36.34,36.63
+CMCSA,2023-03-02,36.4,37.025,36.385,36.95
+CMCSA,2023-03-03,37.24,37.39,37.0,37.23
+CMCSA,2023-03-06,37.62,37.625,37.015,37.08
+CMCSA,2023-03-07,37.07,37.21,35.935,36.19
+CMCSA,2023-03-08,36.45,36.47,35.61,35.9
+CMCSA,2023-03-09,36.0,36.13,35.325,35.47
+CMCSA,2023-03-10,35.24,35.58,34.99,35.31
+CMCSA,2023-03-13,35.3,35.95,34.94,35.51
+CMCSA,2023-03-14,35.98,36.01,34.93,35.28
+CMCSA,2023-03-15,35.03,35.9876,34.63,35.89
+CMCSA,2023-03-16,35.41,36.305,35.41,36.24
+CMCSA,2023-03-17,35.87,36.21,35.63,36.03
+CMCSA,2023-03-20,36.19,36.54,36.16,36.43
+CMCSA,2023-03-21,36.77,37.085,36.665,36.99
+CMCSA,2023-03-22,37.1,37.26,36.17,36.2
+CMCSA,2023-03-23,36.11,36.48,35.635,35.97
+CMCSA,2023-03-24,35.7,36.13,35.28,35.92
+CMCSA,2023-03-27,36.18,36.615,36.17,36.4
+CMCSA,2023-03-28,36.41,36.79,36.35,36.45
+CMCSA,2023-03-29,36.83,36.995,36.725,36.95
+CMCSA,2023-03-30,37.39,37.4,36.97,37.15
+CMCSA,2023-03-31,37.28,37.95,37.205,37.91
+CMCSA,2023-04-03,38.0,38.35,37.82,38.01
+CMCSA,2023-04-04,37.95,38.0376,37.46,37.77
+CMCSA,2023-04-05,37.63,38.1,37.535,37.92
+CMCSA,2023-04-06,38.04,38.0753,37.55,37.69
+CMCSA,2023-04-10,37.53,38.28,37.42,38.23
+CMCSA,2023-04-11,38.33,38.69,38.28,38.38
+CMCSA,2023-04-12,38.7,38.74,37.54,37.64
+CMCSA,2023-04-13,37.89,38.3,37.74,38.05
+CMCSA,2023-04-14,37.985,38.205,37.43,37.96
+CMCSA,2023-04-17,37.99,38.24,37.94,38.09
+CMCSA,2023-04-18,38.85,39.06,37.951,38.27
+CMCSA,2023-04-19,38.03,38.43,37.98,38.25
+CMCSA,2023-04-20,38.04,38.17,37.575,37.73
+CMCSA,2023-04-21,37.8,37.8528,37.5,37.74
+CMCSA,2023-04-24,37.67,37.73,37.075,37.21
+CMCSA,2023-04-25,36.97,37.1288,36.75,36.9
+CMCSA,2023-04-26,36.68,36.95,36.385,36.52
+CMCSA,2023-04-27,37.7,40.425,37.6,40.27
+CMCSA,2023-04-28,40.04,41.42,39.99,41.37
+CMCSA,2023-05-01,42.0,42.0,41.53,41.64
+CMCSA,2023-05-02,41.53,41.64,40.515,41.2
+CMCSA,2023-05-03,41.36,41.525,40.81,40.89
+CMCSA,2023-05-04,40.77,40.78,40.0101,40.22
+CMCSA,2023-05-05,40.57,40.63,39.85,40.43
+CMCSA,2023-05-08,40.53,40.8,40.26,40.59
+CMCSA,2023-05-09,40.41,40.5,39.57,39.62
+CMCSA,2023-05-10,39.93,39.93,39.28,39.86
+CMCSA,2023-05-11,39.79,40.52,39.78,40.37
+CMCSA,2023-05-12,40.45,40.56,40.015,40.21
+CMCSA,2023-05-15,40.38,40.505,40.07,40.2
+CMCSA,2023-05-16,40.09,40.18,39.535,39.74
+CMCSA,2023-05-17,39.86,40.47,39.725,40.29
+CMCSA,2023-05-18,39.83,41.36,39.82,41.31
+CMCSA,2023-05-19,41.51,41.585,40.98,41.18
+CMCSA,2023-05-22,41.49,41.66,41.165,41.24
+CMCSA,2023-05-23,41.21,41.5,40.37,40.38
+CMCSA,2023-05-24,40.51,40.58,39.88,39.98
+CMCSA,2023-05-25,39.475,39.86,38.995,39.09
+CMCSA,2023-05-26,39.27,39.67,39.09,39.48
+CMCSA,2023-05-30,39.12,39.755,39.07,39.16
+CMCSA,2023-05-31,39.21,39.47,38.845,39.35
+CMCSA,2023-06-01,39.57,39.57,38.68,39.04
+CMCSA,2023-06-02,38.545,39.55,38.48,39.19
+CMCSA,2023-06-05,39.28,39.835,39.22,39.79
+CMCSA,2023-06-06,39.93,40.01,39.27,39.46
+CMCSA,2023-06-07,39.5,40.47,39.44,40.35
+CMCSA,2023-06-08,40.31,40.51,39.995,40.47
+CMCSA,2023-06-09,40.25,40.48,40.1,40.23
+CMCSA,2023-06-12,40.19,40.8,40.1,40.69
+CMCSA,2023-06-13,40.92,41.13,40.62,40.68
+CMCSA,2023-06-14,40.72,41.215,40.61,40.84
+CMCSA,2023-06-15,40.8,41.55,40.7,41.47
+CMCSA,2023-06-16,41.64,41.66,41.1,41.2
+CMCSA,2023-06-20,41.24,41.31,40.62,40.64
+CMCSA,2023-06-21,40.6,40.9387,40.32,40.62
+CMCSA,2023-06-22,40.7,40.75,40.2,40.58
+CMCSA,2023-06-23,40.32,40.51,39.94,40.09
+CMCSA,2023-06-26,40.235,40.78,40.17,40.56
+CMCSA,2023-06-27,40.37,41.59,40.37,41.48
+CMCSA,2023-06-28,41.96,42.04,41.3101,41.67
+CMCSA,2023-06-29,41.38,41.73,41.3,41.47
+CMCSA,2023-06-30,41.76,41.875,41.4,41.55
+CMCSA,2023-07-03,40.98,41.815,40.89,41.76
+CMCSA,2023-07-05,41.59,41.755,41.11,41.48
+CMCSA,2023-07-06,41.1,41.43,40.87,41.21
+CMCSA,2023-07-07,41.12,41.88,40.95,41.43
+CMCSA,2023-07-10,41.74,42.36,41.735,41.85
+CMCSA,2023-07-11,41.98,42.28,41.625,42.01
+CMCSA,2023-07-12,42.23,42.54,42.16,42.34
+CMCSA,2023-07-13,42.68,42.74,42.22,42.56
+CMCSA,2023-07-14,41.93,42.2679,41.8,42.01
+CMCSA,2023-07-17,41.85,42.265,41.51,42.09
+CMCSA,2023-07-18,41.99,42.79,41.97,42.44
+CMCSA,2023-07-19,42.23,42.83,42.21,42.71
+CMCSA,2023-07-20,42.9,43.42,42.78,43.21
+CMCSA,2023-07-21,43.24,43.5,42.85,42.89
+CMCSA,2023-07-24,43.11,43.5,43.015,43.29
+CMCSA,2023-07-25,43.14,43.525,43.14,43.3
+CMCSA,2023-07-26,43.29,43.38,42.63,42.91
+CMCSA,2023-07-27,44.515,46.44,44.44,45.35
+CMCSA,2023-07-28,45.86,46.18,44.98,45.23
+CMCSA,2023-07-31,45.37,45.82,45.12,45.26
+CMCSA,2023-08-01,45.46,45.51,45.09,45.31
+CMCSA,2023-08-02,45.5,45.62,44.61,45.09
+CMCSA,2023-08-03,45.1,45.57,44.9067,45.17
+CMCSA,2023-08-04,45.25,45.55,44.785,44.84
+CMCSA,2023-08-07,45.14,45.6,45.085,45.45
+CMCSA,2023-08-08,45.3,45.605,45.15,45.4
+CMCSA,2023-08-09,45.395,45.64,45.17,45.28
+CMCSA,2023-08-10,45.67,46.53,45.67,45.93
+CMCSA,2023-08-11,45.68,46.23,45.565,46.03
+CMCSA,2023-08-14,46.19,46.87,46.19,46.56
+CMCSA,2023-08-15,46.31,47.29,46.24,47.03
+CMCSA,2023-08-16,47.08,47.455,46.32,46.34
+CMCSA,2023-08-17,46.63,46.88,46.24,46.24
+CMCSA,2023-08-18,46.06,46.36,45.64,45.76
+CMCSA,2023-08-21,45.55,46.06,45.53,45.86
+CMCSA,2023-08-22,45.9,46.095,45.515,45.57
+CMCSA,2023-08-23,45.84,45.94,45.33,45.46
+CMCSA,2023-08-24,45.35,45.75,45.1813,45.24
+CMCSA,2023-08-25,45.31,45.62,45.16,45.47
+CMCSA,2023-08-28,45.56,46.055,45.56,45.98
+CMCSA,2023-08-29,46.03,46.875,45.975,46.78
+CMCSA,2023-08-30,46.93,47.1899,46.68,47.12
+CMCSA,2023-08-31,47.12,47.3,46.7,46.76
+CMCSA,2023-09-01,46.67,46.7,45.35,45.73
+CMCSA,2023-09-05,45.55,45.695,44.47,44.56
+CMCSA,2023-09-06,44.48,45.6,44.25,44.93
+CMCSA,2023-09-07,44.88,45.7,44.84,44.84
+CMCSA,2023-09-08,44.975,45.19,44.76,45.03
+CMCSA,2023-09-11,45.08,45.71,44.93,45.26
+CMCSA,2023-09-12,45.12,45.48,44.87,45.19
+CMCSA,2023-09-13,45.09,45.2,44.565,45.19
+CMCSA,2023-09-14,45.6,46.04,45.505,45.97
+CMCSA,2023-09-15,45.93,46.15,45.19,45.34
+CMCSA,2023-09-18,45.46,46.02,45.42,45.64
+CMCSA,2023-09-19,45.57,45.83,45.465,45.73
+CMCSA,2023-09-20,45.79,46.04,45.47,45.5
+CMCSA,2023-09-21,45.67,46.0,45.615,45.7
+CMCSA,2023-09-22,45.56,45.84,45.26,45.3
+CMCSA,2023-09-25,45.21,45.35,44.73,44.87
+CMCSA,2023-09-26,43.99,44.72,43.86,44.24
+CMCSA,2023-09-27,44.37,44.825,44.25,44.6
+CMCSA,2023-09-28,44.69,45.235,44.64,44.86
+CMCSA,2023-09-29,44.89,45.09,43.99,44.34
+CMCSA,2023-10-02,44.25,44.72,44.09,44.49
+CMCSA,2023-10-03,43.87,44.13,43.31,43.45
+CMCSA,2023-10-04,43.39,43.58,43.155,43.47
+CMCSA,2023-10-05,43.45,43.6,42.875,43.02
+CMCSA,2023-10-06,42.71,43.605,42.385,43.47
+CMCSA,2023-10-09,43.46,44.24,43.355,44.09
+CMCSA,2023-10-10,44.24,44.66,43.82,44.47
+CMCSA,2023-10-11,44.64,44.925,44.09,44.24
+CMCSA,2023-10-12,44.34,44.46,43.795,43.9
+CMCSA,2023-10-13,43.9,44.07,43.505,43.81
+CMCSA,2023-10-16,44.05,44.325,43.765,44.25
+CMCSA,2023-10-17,44.22,44.7,44.095,44.36
+CMCSA,2023-10-18,44.28,44.52,43.9,44.02
+CMCSA,2023-10-19,44.19,44.34,42.99,43.07
+CMCSA,2023-10-20,42.86,43.34,42.32,42.86
+CMCSA,2023-10-23,43.13,43.3,42.73,42.94
+CMCSA,2023-10-24,43.36,43.59,43.185,43.46
+CMCSA,2023-10-25,43.33,43.6,42.72,42.75
+CMCSA,2023-10-26,40.05,40.46,39.08,39.15
+CMCSA,2023-10-27,38.0,40.41,37.915,39.64
+CMCSA,2023-10-30,39.96,40.62,39.94,40.45
+CMCSA,2023-10-31,40.7,41.34,40.6688,41.29
+CMCSA,2023-11-01,41.37,42.135,41.34,41.82
+CMCSA,2023-11-02,41.86,42.58,41.86,42.5
+CMCSA,2023-11-03,42.86,43.42,42.8201,43.18
+CMCSA,2023-11-06,43.135,43.26,42.2,42.46
+CMCSA,2023-11-07,42.45,42.455,41.965,42.04
+CMCSA,2023-11-08,41.86,42.0375,41.29,41.52
+CMCSA,2023-11-09,41.66,41.77,40.765,40.88
+CMCSA,2023-11-10,41.08,41.96,41.05,41.91
+CMCSA,2023-11-13,41.68,41.825,41.275,41.49
+CMCSA,2023-11-14,42.3,42.5,41.765,41.87
+CMCSA,2023-11-15,41.88,42.65,41.88,42.53
+CMCSA,2023-11-16,42.78,43.07,41.87,42.41
+CMCSA,2023-11-17,42.66,42.965,42.33,42.42
+CMCSA,2023-11-20,42.28,43.135,42.17,42.94
+CMCSA,2023-11-21,43.0,43.035,42.34,42.6
+CMCSA,2023-11-22,42.72,42.93,42.395,42.48
+CMCSA,2023-11-24,42.55,42.73,42.4,42.58
+CMCSA,2023-11-27,42.37,42.51,41.812,42.09
+CMCSA,2023-11-28,42.0,42.1,41.79,41.87
+CMCSA,2023-11-29,41.97,42.07,41.41,41.63
+CMCSA,2023-11-30,41.78,41.94,41.44,41.89
+CMCSA,2023-12-01,42.245,42.52,41.8092,42.21
+CMCSA,2023-12-04,42.25,43.42,42.17,43.08
+CMCSA,2023-12-05,42.93,43.0,40.6907,41.61
+CMCSA,2023-12-06,41.77,42.07,41.285,41.69
+CMCSA,2023-12-07,41.99,42.69,41.78,42.17
+CMCSA,2023-12-08,41.7,42.24,41.66,42.1
+CMCSA,2023-12-11,42.735,43.01,42.14,42.66
+CMCSA,2023-12-12,43.04,43.14,42.16,42.67
+CMCSA,2023-12-13,42.725,43.72,42.24,43.67
+CMCSA,2023-12-14,44.06,44.995,43.93,44.64
+CMCSA,2023-12-15,44.61,44.82,43.95,44.48
+CMCSA,2023-12-18,44.56,44.875,44.315,44.7
+CMCSA,2023-12-19,44.79,44.91,44.5,44.7
+CMCSA,2023-12-20,44.62,44.915,44.2,44.2
+CMCSA,2023-12-21,44.22,44.41,43.38,44.02
+CMCSA,2023-12-22,44.13,44.616,43.81,44.0
+CMCSA,2023-12-26,44.0,44.065,43.5,43.93
+CMCSA,2023-12-27,43.9,44.17,43.71,43.99
+CMCSA,2023-12-28,43.97,44.405,43.89,44.12
+CMCSA,2023-12-29,44.09,44.14,43.555,43.85
+CMCSA,2024-01-02,43.562,44.04,43.26,43.67
+CMCSA,2024-01-03,43.68,43.875,43.215,43.31
+CMCSA,2024-01-04,43.27,43.35,42.49,42.63
+CMCSA,2024-01-05,42.78,43.31,42.7256,43.04
+CMCSA,2024-01-08,43.04,43.82,42.93,43.73
+CMCSA,2024-01-09,43.2,43.43,42.795,43.28
+CMCSA,2024-01-10,43.3,43.56,42.975,43.48
+CMCSA,2024-01-11,43.58,43.68,42.83,43.27
+CMCSA,2024-01-12,43.42,43.42,42.86,42.99
+CMCSA,2024-01-16,42.96,43.225,42.74,43.09
+CMCSA,2024-01-17,42.82,43.06,42.135,42.35
+CMCSA,2024-01-18,42.11,42.63,42.08,42.54
+CMCSA,2024-01-19,42.59,43.36,42.52,43.35
+CMCSA,2024-01-22,43.51,43.925,43.43,43.62
+CMCSA,2024-01-23,43.74,44.16,43.425,43.95
+CMCSA,2024-01-24,44.28,44.33,43.5,43.8
+CMCSA,2024-01-25,43.7,46.34,43.57,45.27
+CMCSA,2024-01-26,45.43,46.32,45.33,46.26
+CMCSA,2024-01-29,46.08,46.51,45.81,46.11
+CMCSA,2024-01-30,46.4,46.835,46.01,46.65
+CMCSA,2024-01-31,46.64,47.105,46.375,46.54
+CMCSA,2024-02-01,46.74,47.11,46.18,46.73
+CMCSA,2024-02-02,45.33,45.82,44.87,45.09
+CMCSA,2024-02-05,44.95,45.375,44.78,44.87
+CMCSA,2024-02-06,44.94,44.94,44.14,44.42
+CMCSA,2024-02-07,44.63,44.79,42.84,42.86
+CMCSA,2024-02-08,43.02,43.06,41.055,41.25
+CMCSA,2024-02-09,41.47,42.275,41.225,42.07
+CMCSA,2024-02-12,41.94,42.99,41.93,42.61
+CMCSA,2024-02-13,42.48,42.55,41.505,41.85
+CMCSA,2024-02-14,42.04,42.13,41.68,42.02
+CMCSA,2024-02-15,41.79,42.17,41.67,41.8
+CMCSA,2024-02-16,41.71,41.75,41.16,41.24
+CMCSA,2024-02-20,41.15,41.73,40.735,41.66
+CMCSA,2024-02-21,41.92,41.95,41.49,41.85
+CMCSA,2024-02-22,41.885,41.99,41.4,41.91
+CMCSA,2024-02-23,41.86,42.32,41.67,41.9
+CMCSA,2024-02-26,41.92,42.57,41.77,42.19
+CMCSA,2024-02-27,42.22,42.31,41.895,42.27
+CMCSA,2024-02-28,42.24,42.63,42.12,42.15
+CMCSA,2024-02-29,42.53,42.95,42.44,42.85
+CMCSA,2024-03-01,42.66,43.07,42.17,42.8
+CMCSA,2024-03-04,42.73,42.88,41.59,41.85
+CMCSA,2024-03-05,41.91,42.57,41.72,42.06
+CMCSA,2024-03-06,42.11,42.41,41.67,42.15
+CMCSA,2024-03-07,42.295,42.37,41.51,41.74
+CMCSA,2024-03-08,41.74,42.63,41.6,42.58
+CMCSA,2024-03-11,42.73,43.68,42.64,43.54
+CMCSA,2024-03-12,43.645,43.645,42.795,43.185
+CMCSA,2024-03-13,43.41,43.68,43.2,43.28
+CMCSA,2024-03-14,43.1,43.15,42.01,42.82
+CMCSA,2024-03-15,42.84,43.31,42.69,42.77
+CMCSA,2024-03-18,43.05,43.49,42.94,43.12
+CMCSA,2024-03-19,42.94,43.25,42.63,42.99
+CMCSA,2024-03-20,42.9,43.22,42.69,43.1
+CMCSA,2024-03-21,43.0,43.01,42.45,42.89
+CMCSA,2024-03-22,43.09,43.125,42.465,42.74
+CMCSA,2024-03-25,42.87,42.88,42.3,42.64
+CMCSA,2024-03-26,42.66,42.66,42.14,42.48
+CMCSA,2024-03-27,42.74,43.085,42.69,43.07
+CMCSA,2024-03-28,43.19,43.59,43.12,43.35
+CMCSA,2024-04-01,43.03,43.05,41.85,42.28
+CMCSA,2024-04-02,42.18,42.655,41.61,41.81
+CMCSA,2024-04-03,41.74,41.945,41.41,41.53
+CMCSA,2024-04-04,41.81,42.005,40.95,41.11
+CMCSA,2024-04-05,40.87,41.185,40.635,40.9
+CMCSA,2024-04-08,40.75,41.01,40.58,40.71
+CMCSA,2024-04-09,40.28,40.785,39.95,40.15
+CMCSA,2024-04-10,40.15,40.15,39.38,39.72
+CMCSA,2024-04-11,40.0544,40.26,39.64,40.14
+CMCSA,2024-04-12,39.87,39.95,39.23,39.37
+CMCSA,2024-04-15,39.75,39.915,39.11,39.43
+CMCSA,2024-04-16,39.4,39.595,39.01,39.12
+CMCSA,2024-04-17,39.31,39.42,38.88,38.99
+CMCSA,2024-04-18,39.35,39.69,39.13,39.62
+CMCSA,2024-04-19,39.71,40.3,39.57,40.26
+CMCSA,2024-04-22,40.48,40.7,39.96,40.57
+CMCSA,2024-04-23,40.45,41.12,40.305,40.36
+CMCSA,2024-04-24,39.96,40.34,39.82,40.21
+CMCSA,2024-04-25,38.65,39.2399,37.19,37.87
+CMCSA,2024-04-26,37.1,38.715,36.43,38.57
+CMCSA,2024-04-29,38.57,38.95,38.46,38.85
+CMCSA,2024-04-30,38.62,38.74,37.835,38.11
+CMCSA,2024-05-01,38.05,38.695,38.02,38.2
+CMCSA,2024-05-02,38.54,38.75,38.072,38.36
+CMCSA,2024-05-03,38.45,38.84,38.375,38.69
+CMCSA,2024-05-06,38.78,39.06,38.4239,38.49
+CMCSA,2024-05-07,38.64,38.72,38.3701,38.49
+CMCSA,2024-05-08,38.46,39.8,38.36,39.05
+CMCSA,2024-05-09,39.01,39.11,38.4,38.54
+CMCSA,2024-05-10,38.37,39.45,38.33,39.31
+CMCSA,2024-05-13,39.57,39.74,39.32,39.7
+CMCSA,2024-05-14,40.01,40.0575,39.59,39.7
+CMCSA,2024-05-15,39.88,39.95,39.01,39.25
+CMCSA,2024-05-16,39.16,39.43,38.885,39.37
+CMCSA,2024-05-17,39.28,39.385,38.91,39.27
+CMCSA,2024-05-20,39.17,39.31,38.665,39.21
+CMCSA,2024-05-21,39.0,39.625,38.96,39.21
+CMCSA,2024-05-22,39.19,39.19,38.66,38.89
+CMCSA,2024-05-23,38.82,39.14,38.5001,38.68
+CMCSA,2024-05-24,38.74,38.82,38.25,38.54
+CMCSA,2024-05-28,38.23,38.8095,38.155,38.54
+CMCSA,2024-05-29,38.26,38.43,37.845,37.94
+CMCSA,2024-05-30,38.06,38.905,37.92,38.87
+CMCSA,2024-05-31,38.46,40.09,38.125,40.03
+CMCSA,2024-06-03,40.0,40.07,39.28,39.58
+CMCSA,2024-06-04,39.42,39.785,39.2,39.56
+CMCSA,2024-06-05,39.6,39.6,39.06,39.14
+CMCSA,2024-06-06,39.17,39.92,39.0088,39.07
+CMCSA,2024-06-07,39.06,39.355,38.905,38.96
+CMCSA,2024-06-10,38.91,38.975,38.52,38.8
+CMCSA,2024-06-11,38.15,38.6,37.955,38.32
+CMCSA,2024-06-12,38.53,38.64,37.48,37.81
+CMCSA,2024-06-13,37.5,37.84,37.31,37.58
+CMCSA,2024-06-14,37.37,37.68,37.26,37.44
+CMCSA,2024-06-17,37.39,37.47,36.92,37.31
+CMCSA,2024-06-18,37.34,37.79,36.75,36.9
+CMCSA,2024-06-20,36.76,37.98,36.71,37.88
+CMCSA,2024-06-21,38.22,38.71,37.965,38.48
+CMCSA,2024-06-24,38.29,38.795,38.06,38.5
+CMCSA,2024-06-25,38.66,38.66,37.94,38.4
+CMCSA,2024-06-26,38.29,38.44,37.62,38.2
+CMCSA,2024-06-27,38.28,38.39,37.955,38.28
+CMCSA,2024-06-28,38.54,39.25,38.5,39.18
+CMCSA,2024-07-01,38.9,39.08,38.14,38.17
+CMCSA,2024-07-02,38.36,38.36,37.77,38.16
+CMCSA,2024-07-03,37.75,38.31,37.71,38.05
+CMCSA,2024-07-05,37.96,37.9887,37.68,37.845
+CMCSA,2024-07-08,37.79,37.995,37.205,37.33
+CMCSA,2024-07-09,37.27,37.675,37.145,37.505
+CMCSA,2024-07-10,37.58,37.675,37.14,37.43
+CMCSA,2024-07-11,37.585,38.19,37.56,37.75
+CMCSA,2024-07-12,37.99,38.34,37.91,38.3
+CMCSA,2024-07-15,38.25,39.435,38.2,38.945
+CMCSA,2024-07-16,38.94,39.665,38.86,39.619
+CMCSA,2024-07-17,39.68,40.7373,39.67,40.59
+CMCSA,2024-07-18,40.23,41.2,40.14,40.14
+CMCSA,2024-07-19,40.18,40.29,39.865,40.08
+CMCSA,2024-07-22,40.14,40.18,38.785,39.53
+CMCSA,2024-07-23,39.41,39.57,36.965,38.51
+CMCSA,2024-07-24,38.72,38.85,37.38,38.09
+CMCSA,2024-07-25,38.54,39.36,38.23,38.235