diff --git "a/stocks.csv" "b/stocks.csv"
deleted file mode 100644--- "a/stocks.csv"
+++ /dev/null
@@ -1,6286 +0,0 @@
-Date,Open,High,Low,Close,Adj Close,Volume,Ticker
-2015-01-02,27.8475,27.860001,26.8375,27.3325,24.402172,212818400,APPL
-2015-01-05,27.0725,27.1625,26.352501,26.5625,23.714718,257142000,APPL
-2015-01-06,26.635,26.8575,26.157499,26.565001,23.716951,263188400,APPL
-2015-01-07,26.799999,27.049999,26.674999,26.9375,24.04952,160423600,APPL
-2015-01-08,27.307501,28.0375,27.174999,27.9725,24.973557,237458000,APPL
-2015-01-09,28.1675,28.3125,27.5525,28.002501,25.000338,214798000,APPL
-2015-01-12,28.15,28.157499,27.200001,27.3125,24.384319,198603200,APPL
-2015-01-13,27.8575,28.200001,27.227501,27.555,24.600817,268367600,APPL
-2015-01-14,27.26,27.622499,27.125,27.450001,24.507074,195826400,APPL
-2015-01-15,27.5,27.514999,26.665001,26.705,23.841946,240056000,APPL
-2015-01-16,26.7575,26.895,26.299999,26.497499,23.656689,314053200,APPL
-2015-01-20,26.959999,27.2425,26.625,27.18,24.266027,199599600,APPL
-2015-01-21,27.237499,27.764999,27.067499,27.387501,24.451271,194303600,APPL
-2015-01-22,27.565001,28.1175,27.43,28.1,25.087383,215185600,APPL
-2015-01-23,28.075001,28.4375,27.8825,28.245001,25.216846,185859200,APPL
-2015-01-26,28.434999,28.59,28.200001,28.275,25.243624,222460000,APPL
-2015-01-27,28.105,28.120001,27.2575,27.285,24.359762,382274800,APPL
-2015-01-28,29.407499,29.530001,28.827499,28.827499,25.736891,585908400,APPL
-2015-01-29,29.08,29.797501,28.889999,29.725,26.538176,337745600,APPL
-2015-01-30,29.6,30.0,29.2125,29.290001,26.149811,334982000,APPL
-2015-02-02,29.512501,29.7925,29.02,29.657499,26.477901,250956400,APPL
-2015-02-03,29.625,29.772499,29.4025,29.6625,26.482374,207662800,APPL
-2015-02-04,29.625,30.127501,29.577499,29.889999,26.685474,280598800,APPL
-2015-02-05,30.004999,30.057501,29.8125,29.985001,26.87595,168984800,APPL
-2015-02-06,30.004999,30.0625,29.612499,29.7325,26.649626,174826400,APPL
-2015-02-09,29.637501,29.959999,29.6075,29.93,26.826653,155559200,APPL
-2015-02-10,30.0425,30.5375,30.040001,30.504999,27.342022,248034000,APPL
-2015-02-11,30.692499,31.23,30.625,31.219999,27.982891,294247200,APPL
-2015-02-12,31.514999,31.870001,31.3925,31.615,28.336943,297898000,APPL
-2015-02-13,31.82,31.82,31.4125,31.77,28.475868,217088800,APPL
-2015-02-17,31.872499,32.220001,31.73,31.9575,28.643927,252609600,APPL
-2015-02-18,31.907499,32.195,31.862499,32.18,28.843359,179566800,APPL
-2015-02-19,32.119999,32.2575,32.0825,32.112499,28.782856,149449600,APPL
-2015-02-20,32.154999,32.375,32.012501,32.375,29.018133,195793600,APPL
-2015-02-23,32.505001,33.25,32.415001,33.25,29.802408,283896400,APPL
-2015-02-24,33.235001,33.400002,32.7925,33.0425,29.616426,276912400,APPL
-2015-02-25,32.889999,32.900002,32.037498,32.197498,28.859037,298846800,APPL
-2015-02-26,32.197498,32.717499,31.6525,32.605,29.224287,365150000,APPL
-2015-02-27,32.5,32.642502,32.060001,32.115002,28.785095,248059200,APPL
-2015-03-02,32.3125,32.57,32.075001,32.272499,28.926266,192386800,APPL
-2015-03-03,32.240002,32.380001,32.022499,32.34,28.986765,151265200,APPL
-2015-03-04,32.275002,32.389999,32.080002,32.134998,28.80302,126665200,APPL
-2015-03-05,32.145,32.1875,31.440001,31.602501,28.325733,226068400,APPL
-2015-03-06,32.099998,32.342499,31.565001,31.65,28.368315,291368400,APPL
-2015-03-09,31.99,32.392502,31.264999,31.785,28.489311,354114000,APPL
-2015-03-10,31.602501,31.805,30.950001,31.127501,27.899986,275426400,APPL
-2015-03-11,31.1875,31.192499,30.5275,30.559999,27.391327,275756000,APPL
-2015-03-12,30.577499,31.225,30.407499,31.112499,27.886538,193450800,APPL
-2015-03-13,31.1,31.35,30.645,30.897499,27.693832,207309200,APPL
-2015-03-16,30.969999,31.237499,30.717501,31.237499,27.998573,143497200,APPL
-2015-03-17,31.475,31.83,31.4125,31.76,28.466911,204092400,APPL
-2015-03-18,31.75,32.290001,31.592501,32.1175,28.787346,261083600,APPL
-2015-03-19,32.1875,32.3125,31.85,31.875,28.569979,183238000,APPL
-2015-03-20,32.0625,32.099998,31.290001,31.475,28.211456,274780400,APPL
-2015-03-23,31.780001,31.9625,31.629999,31.8025,28.504997,150838800,APPL
-2015-03-24,31.807501,32.009998,31.639999,31.672501,28.388474,131369200,APPL
-2015-03-25,31.635,31.705,30.844999,30.844999,27.64677,206620800,APPL
-2015-03-26,30.690001,31.219999,30.65,31.059999,27.839489,190291600,APPL
-2015-03-27,31.1425,31.174999,30.727501,30.8125,27.617651,158184800,APPL
-2015-03-30,31.012501,31.6,31.0,31.592501,28.316769,188398800,APPL
-2015-03-31,31.522499,31.622499,31.09,31.1075,27.882061,168362400,APPL
-2015-04-01,31.205,31.280001,30.775,31.0625,27.841722,162485600,APPL
-2015-04-02,31.2575,31.389999,31.047501,31.33,28.081484,128880400,APPL
-2015-04-06,31.1175,31.877501,31.0825,31.8375,28.536364,148776000,APPL
-2015-04-07,31.91,32.029999,31.495001,31.502501,28.236101,140049200,APPL
-2015-04-08,31.4625,31.6,31.2425,31.4,28.144228,149316800,APPL
-2015-04-09,31.4625,31.645,31.165001,31.639999,28.359348,129936000,APPL
-2015-04-10,31.487499,31.8025,31.315001,31.775,28.480352,160752000,APPL
-2015-04-13,32.092499,32.142502,31.6525,31.7125,28.424326,145460400,APPL
-2015-04-14,31.75,31.8225,31.477501,31.575001,28.301086,102098400,APPL
-2015-04-15,31.602501,31.782499,31.502501,31.695,28.408649,115881600,APPL
-2015-04-16,31.57,31.775,31.5275,31.5425,28.271952,113476000,APPL
-2015-04-17,31.387501,31.535,31.115,31.1875,27.953766,207828000,APPL
-2015-04-20,31.3925,32.029999,31.2925,31.9,28.592386,188217200,APPL
-2015-04-21,32.025002,32.049999,31.6675,31.727501,28.437777,129740400,APPL
-2015-04-22,31.747499,32.217499,31.58,32.154999,28.820948,150618000,APPL
-2015-04-23,32.075001,32.605,32.035,32.4175,29.056227,183083600,APPL
-2015-04-24,32.622501,32.657501,32.307499,32.57,29.192919,178103600,APPL
-2015-04-27,33.077499,33.282501,32.787498,33.162498,29.723978,387816800,APPL
-2015-04-28,33.615002,33.634998,32.392502,32.639999,29.255651,475696000,APPL
-2015-04-29,32.540001,32.897499,32.075001,32.16,28.825432,253544400,APPL
-2015-04-30,32.16,32.16,31.145,31.2875,28.043396,332781600,APPL
-2015-05-01,31.525,32.532501,31.325001,32.237499,28.894896,234050400,APPL
-2015-05-04,32.375,32.642502,32.064999,32.174999,28.838877,203953200,APPL
-2015-05-05,32.037498,32.112499,31.445,31.450001,28.189051,197085600,APPL
-2015-05-06,31.639999,31.6875,30.84,31.252501,28.012022,288564000,APPL
-2015-05-07,31.192499,31.52,31.004999,31.315001,28.185287,175763600,APPL
-2015-05-08,31.67,31.905001,31.5275,31.905001,28.716322,222201600,APPL
-2015-05-11,31.8475,31.889999,31.407499,31.58,28.423801,168143200,APPL
-2015-05-12,31.4,31.719999,31.205,31.467501,28.32254,192640000,APPL
-2015-05-13,31.5375,31.797501,31.467501,31.502501,28.354048,138776800,APPL
-2015-05-14,31.852501,32.237499,31.790001,32.237499,29.015591,180814000,APPL
-2015-05-15,32.267502,32.372501,32.052502,32.192501,28.97508,152832000,APPL
-2015-05-18,32.095001,32.68,32.09,32.547501,29.294609,203531600,APPL
-2015-05-19,32.672501,32.720001,32.41,32.517502,29.267601,178532800,APPL
-2015-05-20,32.5,32.744999,32.334999,32.514999,29.265358,145819600,APPL
-2015-05-21,32.517502,32.907501,32.4575,32.8475,29.564619,158921600,APPL
-2015-05-22,32.900002,33.2425,32.849998,33.134998,29.823389,182384000,APPL
-2015-05-26,33.150002,33.227501,32.279999,32.404999,29.166349,282790400,APPL
-2015-05-27,32.584999,33.064999,32.512501,33.009998,29.710875,183332800,APPL
-2015-05-28,32.965,32.987499,32.775002,32.945,29.652376,122933200,APPL
-2015-05-29,32.807499,32.862499,32.474998,32.57,29.314857,203538000,APPL
-2015-06-01,32.57,32.8475,32.512501,32.634998,29.373352,128451200,APPL
-2015-06-02,32.465,32.665001,32.330002,32.490002,29.242855,134670400,APPL
-2015-06-03,32.665001,32.735001,32.474998,32.529999,29.278852,123934000,APPL
-2015-06-04,32.395,32.645,32.227501,32.34,29.107843,153800400,APPL
-2015-06-05,32.375,32.422501,32.09,32.162498,28.94808,142507200,APPL
-2015-06-08,32.224998,32.302502,31.7075,31.950001,28.756823,210699200,APPL
-2015-06-09,31.674999,32.02,31.405001,31.855,28.671318,224301600,APPL
-2015-06-10,31.98,32.334999,31.9625,32.220001,28.999838,156349200,APPL
-2015-06-11,32.294998,32.544998,32.119999,32.147499,28.93458,141563600,APPL
-2015-06-12,32.047501,32.0825,31.7775,31.7925,28.615067,147544800,APPL
-2015-06-15,31.525,31.809999,31.4275,31.73,28.558805,175955600,APPL
-2015-06-16,31.7575,31.9625,31.592501,31.9,28.711815,125976400,APPL
-2015-06-17,31.93,31.969999,31.684999,31.825001,28.644316,131672400,APPL
-2015-06-18,31.807501,32.077499,31.805,31.969999,28.774818,141628800,APPL
-2015-06-19,31.9275,31.955,31.6,31.65,28.486805,218867600,APPL
-2015-06-22,31.872499,32.014999,31.77,31.9025,28.714064,136157200,APPL
-2015-06-23,31.870001,31.9025,31.719999,31.7575,28.583563,121075600,APPL
-2015-06-24,31.8025,32.450001,31.780001,32.0275,28.826574,221123600,APPL
-2015-06-25,32.215,32.299999,31.875,31.875,28.689314,127752400,APPL
-2015-06-26,31.9175,31.997499,31.627501,31.6875,28.520552,176267200,APPL
-2015-06-29,31.365,31.6175,31.120001,31.1325,28.021029,196645600,APPL
-2015-06-30,31.3925,31.530001,31.215,31.3575,28.223539,177482800,APPL
-2015-07-01,31.725,31.735001,31.497499,31.65,28.486805,120955200,APPL
-2015-07-02,31.6075,31.672501,31.442499,31.610001,28.450808,108844000,APPL
-2015-07-06,31.235001,31.557501,31.2125,31.5,28.351795,112241600,APPL
-2015-07-07,31.4725,31.5375,30.942499,31.422501,28.282045,187787200,APPL
-2015-07-08,31.120001,31.16,30.635,30.6425,27.579996,243046400,APPL
-2015-07-09,30.9625,31.014999,29.805,30.0175,27.017464,314380000,APPL
-2015-07-10,30.485001,30.9625,30.3025,30.82,27.739754,245418000,APPL
-2015-07-13,31.2575,31.440001,31.08,31.415001,28.27529,165762000,APPL
-2015-07-14,31.51,31.592501,31.26,31.4025,28.264044,127072400,APPL
-2015-07-15,31.43,31.7875,31.395,31.705,28.536301,134596800,APPL
-2015-07-16,31.934999,32.142502,31.8375,32.127499,28.916582,144889600,APPL
-2015-07-17,32.27,32.404999,32.077499,32.404999,29.166349,184658800,APPL
-2015-07-20,32.7425,33.2425,32.674999,33.017502,29.71764,235600800,APPL
-2015-07-21,33.212502,33.23,32.580002,32.6875,29.420616,307025600,APPL
-2015-07-22,30.497499,31.375,30.497499,31.305,28.176289,461802400,APPL
-2015-07-23,31.549999,31.772499,31.264999,31.290001,28.162785,203998000,APPL
-2015-07-24,31.33,31.434999,30.975,31.125,28.014273,168649200,APPL
-2015-07-27,30.772499,30.9025,30.530001,30.692499,27.625002,177822000,APPL
-2015-07-28,30.844999,30.977501,30.637501,30.844999,27.762255,134472400,APPL
-2015-07-29,30.7875,30.875,30.567499,30.747499,27.674507,148046800,APPL
-2015-07-30,30.58,30.6425,30.4275,30.592501,27.534998,134513200,APPL
-2015-07-31,30.65,30.66,30.227501,30.325001,27.294233,171540000,APPL
-2015-08-03,30.375,30.6425,29.379999,29.610001,26.650686,279904000,APPL
-2015-08-04,29.355,29.424999,28.3125,28.66,25.795633,496554400,APPL
-2015-08-05,28.237499,29.360001,28.025,28.85,25.966644,397250400,APPL
-2015-08-06,28.9925,29.125,28.530001,28.782499,26.023155,211612000,APPL
-2015-08-07,28.645,29.0625,28.625,28.879999,26.111305,154681600,APPL
-2015-08-10,29.1325,29.997499,29.1325,29.93,27.060646,219806400,APPL
-2015-08-11,29.452499,29.545,28.3325,28.372499,25.652458,388331200,APPL
-2015-08-12,28.1325,28.855,27.407499,28.809999,26.048016,404870000,APPL
-2015-08-13,29.01,29.1,28.635,28.7875,26.027674,194143200,APPL
-2015-08-14,28.58,29.077499,28.502501,28.99,26.21076,171718000,APPL
-2015-08-17,29.01,29.4125,28.875,29.290001,26.481997,163538800,APPL
-2015-08-18,29.1075,29.360001,29.002501,29.125,26.332819,138242800,APPL
-2015-08-19,29.025,29.129999,28.67,28.752501,25.996029,193146000,APPL
-2015-08-20,28.52,28.5875,27.907499,28.1625,25.462591,274006400,APPL
-2015-08-21,27.6075,27.975,26.4125,26.440001,23.905226,513102000,APPL
-2015-08-24,23.717501,27.200001,23.0,25.780001,23.308496,648825200,APPL
-2015-08-25,27.7775,27.7775,25.875,25.934999,23.448639,414406400,APPL
-2015-08-26,26.772499,27.4725,26.262501,27.422501,24.793535,387098400,APPL
-2015-08-27,28.057501,28.309999,27.504999,28.23,25.523623,338464400,APPL
-2015-08-28,28.0425,28.327499,27.885,28.3225,25.607256,212657600,APPL
-2015-08-31,28.0075,28.6325,28.0,28.190001,25.487455,224917200,APPL
-2015-09-01,27.5375,27.969999,26.84,26.93,24.348253,307383600,APPL
-2015-09-02,27.557501,28.084999,27.282499,28.084999,25.392523,247555200,APPL
-2015-09-03,28.122499,28.195,27.51,27.592501,24.947241,212935600,APPL
-2015-09-04,27.2425,27.612499,27.127501,27.317499,24.698599,199985200,APPL
-2015-09-08,27.9375,28.139999,27.58,28.077499,25.385742,219374400,APPL
-2015-09-09,28.440001,28.504999,27.442499,27.5375,24.897511,340043200,APPL
-2015-09-10,27.567499,28.32,27.475,28.1425,25.444511,251571200,APPL
-2015-09-11,27.9475,28.5525,27.940001,28.5525,25.815203,199662000,APPL
-2015-09-14,29.145,29.2225,28.715,28.827499,26.063839,233453600,APPL
-2015-09-15,28.9825,29.1325,28.605,29.07,26.283085,173364800,APPL
-2015-09-16,29.0625,29.135,28.860001,29.102501,26.312473,148694000,APPL
-2015-09-17,28.915001,29.122499,28.43,28.48,25.749655,256450400,APPL
-2015-09-18,28.0525,28.575001,27.967501,28.362499,25.643419,297141200,APPL
-2015-09-21,28.4175,28.842501,28.415001,28.8025,26.041237,200888000,APPL
-2015-09-22,28.344999,28.545,28.129999,28.35,25.63212,201384800,APPL
-2015-09-23,28.407499,28.68,28.325001,28.58,25.840061,143026800,APPL
-2015-09-24,28.3125,28.875,28.092501,28.75,25.993769,200878000,APPL
-2015-09-25,29.110001,29.172501,28.504999,28.6775,25.928223,224607600,APPL
-2015-09-28,28.4625,28.6425,28.110001,28.110001,25.415133,208436000,APPL
-2015-09-29,28.2075,28.377501,26.965,27.264999,24.651131,293461600,APPL
-2015-09-30,27.5425,27.885,27.182501,27.575001,24.931421,265892000,APPL
-2015-10-01,27.2675,27.405001,26.827499,27.395,24.768669,255716400,APPL
-2015-10-02,27.002501,27.752501,26.887501,27.594999,24.949495,232079200,APPL
-2015-10-05,27.469999,27.842501,27.2675,27.695,25.039909,208258800,APPL
-2015-10-06,27.657499,27.934999,27.442499,27.827499,25.15971,192787200,APPL
-2015-10-07,27.934999,27.942499,27.352501,27.695,25.039909,187062400,APPL
-2015-10-08,27.547501,27.547501,27.0525,27.375,24.750591,247918400,APPL
-2015-10-09,27.5,28.07,27.372499,28.030001,25.3428,211064400,APPL
-2015-10-12,28.182501,28.1875,27.860001,27.9,25.225258,121868800,APPL
-2015-10-13,27.705,28.112499,27.67,27.9475,25.268208,132197200,APPL
-2015-10-14,27.8225,27.879999,27.389999,27.5525,24.911068,177849600,APPL
-2015-10-15,27.7325,28.025,27.622499,27.965,25.284029,150694000,APPL
-2015-10-16,27.945,28.0,27.6325,27.76,25.09868,156930400,APPL
-2015-10-19,27.700001,27.9375,27.5275,27.932501,25.254646,119036800,APPL
-2015-10-20,27.834999,28.5425,27.705,28.442499,25.715748,195871200,APPL
-2015-10-21,28.5,28.895,28.424999,28.440001,25.71349,167180800,APPL
-2015-10-22,28.5825,28.875,28.525,28.875,26.106781,166616400,APPL
-2015-10-23,29.174999,29.807501,29.0825,29.77,26.915977,237467600,APPL
-2015-10-26,29.52,29.532499,28.73,28.82,26.057058,265335200,APPL
-2015-10-27,28.85,29.135,28.497499,28.637501,25.892057,279537600,APPL
-2015-10-28,29.2325,29.825001,29.014999,29.817499,26.958921,342205600,APPL
-2015-10-29,29.674999,30.172501,29.567499,30.1325,27.243729,204909200,APPL
-2015-10-30,30.247499,30.305,29.862499,29.875,27.010916,197461200,APPL
-2015-11-02,30.200001,30.34,29.9025,30.295,27.390648,128813200,APPL
-2015-11-03,30.1975,30.872499,30.174999,30.6425,27.704834,182076000,APPL
-2015-11-04,30.782499,30.955,30.405001,30.5,27.575994,179544400,APPL
-2015-11-05,30.4625,30.672501,30.045,30.23,27.448877,158210800,APPL
-2015-11-06,30.2775,30.452499,30.155001,30.264999,27.480652,132169200,APPL
-2015-11-09,30.24,30.452499,30.012501,30.1425,27.369432,135485600,APPL
-2015-11-10,29.225,29.5175,29.014999,29.192499,26.506824,236511600,APPL
-2015-11-11,29.092501,29.355,28.8025,29.0275,26.357008,180872000,APPL
-2015-11-12,29.065001,29.205,28.9125,28.93,26.268471,130102400,APPL
-2015-11-13,28.799999,28.8925,28.067499,28.084999,25.501213,183249600,APPL
-2015-11-16,27.844999,28.559999,27.75,28.545,25.918892,152426800,APPL
-2015-11-17,28.73,28.762501,28.33,28.422501,25.807665,110467600,APPL
-2015-11-18,28.940001,29.372499,28.875,29.3225,26.624863,186698800,APPL
-2015-11-19,29.41,29.9375,29.190001,29.695,26.963099,173183200,APPL
-2015-11-20,29.799999,29.98,29.7125,29.825001,27.081139,137148400,APPL
-2015-11-23,29.817499,29.932501,29.334999,29.4375,26.729286,129930000,APPL
-2015-11-24,29.3325,29.8375,29.280001,29.719999,26.985794,171212800,APPL
-2015-11-25,29.8025,29.807501,29.48,29.5075,26.792849,85553200,APPL
-2015-11-27,29.5725,29.602501,29.4,29.452499,26.742905,52185600,APPL
-2015-11-30,29.497499,29.852501,29.4375,29.575001,26.854134,156721200,APPL
-2015-12-01,29.6875,29.702499,29.215,29.334999,26.636215,139409600,APPL
-2015-12-02,29.334999,29.5275,29.02,29.07,26.395596,133546400,APPL
-2015-12-03,29.137501,29.1975,28.555,28.799999,26.150431,166278000,APPL
-2015-12-04,28.8225,29.8125,28.7775,29.7575,27.019846,231108000,APPL
-2015-12-07,29.745001,29.965,29.452499,29.57,26.849596,128336800,APPL
-2015-12-08,29.379999,29.65,29.215,29.557501,26.838249,137238000,APPL
-2015-12-09,29.41,29.422501,28.77,28.905001,26.245775,185445600,APPL
-2015-12-10,29.01,29.235001,28.877501,29.0425,26.370625,116850800,APPL
-2015-12-11,28.797501,28.8475,28.2125,28.295,25.691896,187544800,APPL
-2015-12-14,28.045,28.17,27.4475,28.120001,25.532993,257274800,APPL
-2015-12-15,27.985001,28.200001,27.5875,27.622499,25.081268,213292400,APPL
-2015-12-16,27.7675,27.997499,27.200001,27.834999,25.274218,224954000,APPL
-2015-12-17,28.004999,28.0625,27.245001,27.245001,24.738497,179091200,APPL
-2015-12-18,27.227501,27.379999,26.452499,26.5075,24.068844,385813200,APPL
-2015-12-21,26.82,26.842501,26.3925,26.8325,24.363945,190362400,APPL
-2015-12-22,26.85,26.93,26.612499,26.807501,24.341238,131157600,APPL
-2015-12-23,26.817499,27.2125,26.799999,27.1525,24.654503,130629600,APPL
-2015-12-24,27.25,27.25,26.987499,27.0075,24.522839,54281600,APPL
-2015-12-28,26.897499,26.922501,26.545,26.705,24.248175,106816800,APPL
-2015-12-29,26.74,27.3575,26.715,27.184999,24.684011,123724800,APPL
-2015-12-30,27.145,27.174999,26.795,26.83,24.361673,100855200,APPL
-2015-12-31,26.752501,26.7575,26.205,26.315001,23.894047,163649200,APPL
-2016-01-04,25.6525,26.342501,25.5,26.3375,23.914482,270597600,APPL
-2016-01-05,26.4375,26.4625,25.602501,25.6775,23.315203,223164000,APPL
-2016-01-06,25.139999,25.592501,24.967501,25.174999,22.858929,273829600,APPL
-2016-01-07,24.67,25.032499,24.1075,24.112499,21.89418,324377600,APPL
-2016-01-08,24.637501,24.7775,24.190001,24.24,22.009949,283192000,APPL
-2016-01-11,24.7425,24.764999,24.334999,24.6325,22.366339,198957600,APPL
-2016-01-12,25.137501,25.172501,24.709999,24.99,22.690945,196616800,APPL
-2016-01-13,25.08,25.297501,24.325001,24.3475,22.107557,249758400,APPL
-2016-01-14,24.49,25.120001,23.934999,24.879999,22.59107,252680400,APPL
-2016-01-15,24.049999,24.4275,23.84,24.282499,22.048536,319335600,APPL
-2016-01-19,24.602501,24.6625,23.875,24.165001,21.941851,212350800,APPL
-2016-01-20,23.775,24.547501,23.355,24.1975,21.971357,289337600,APPL
-2016-01-21,24.264999,24.469999,23.735001,24.075001,21.860132,208646000,APPL
-2016-01-22,24.657499,25.365,24.592501,25.355,23.022377,263202000,APPL
-2016-01-25,25.379999,25.3825,24.8025,24.860001,22.572906,207178000,APPL
-2016-01-26,24.9825,25.219999,24.5175,24.997499,22.697762,300308000,APPL
-2016-01-27,24.01,24.157499,23.334999,23.355,21.206366,533478800,APPL
-2016-01-28,23.4475,23.629999,23.0975,23.522499,21.358463,222715200,APPL
-2016-01-29,23.6975,24.334999,23.5875,24.334999,22.096207,257666000,APPL
-2016-02-01,24.1175,24.1775,23.85,24.1075,21.889639,163774000,APPL
-2016-02-02,23.855,24.01,23.57,23.620001,21.446987,149428800,APPL
-2016-02-03,23.75,24.209999,23.52,24.0875,21.871477,183857200,APPL
-2016-02-04,23.965,24.3325,23.797501,24.15,22.04722,185886800,APPL
-2016-02-05,24.129999,24.23,23.422501,23.504999,21.458378,185672400,APPL
-2016-02-08,23.282499,23.924999,23.26,23.752501,21.68433,216085600,APPL
-2016-02-09,23.5725,23.985001,23.4825,23.747499,21.67976,177324800,APPL
-2016-02-10,23.98,24.0875,23.525,23.567499,21.515436,169374400,APPL
-2016-02-11,23.4475,23.68,23.147499,23.424999,21.385342,200298800,APPL
-2016-02-12,23.547501,23.625,23.252501,23.497499,21.451534,161405600,APPL
-2016-02-16,23.754999,24.2125,23.6525,24.16,22.056347,196231600,APPL
-2016-02-17,24.1675,24.5525,24.0375,24.530001,22.394131,179452800,APPL
-2016-02-18,24.709999,24.7225,24.022499,24.065001,21.969616,156084000,APPL
-2016-02-19,24.0,24.190001,23.950001,24.01,21.919411,141496800,APPL
-2016-02-22,24.077499,24.225,23.98,24.219999,22.111122,137123200,APPL
-2016-02-23,24.1,24.125,23.637501,23.672501,21.611294,127770400,APPL
-2016-02-24,23.495001,24.094999,23.33,24.025,21.933104,145022800,APPL
-2016-02-25,24.012501,24.190001,23.8125,24.190001,22.083733,110330800,APPL
-2016-02-26,24.299999,24.504999,24.145,24.227501,22.117964,115964400,APPL
-2016-02-29,24.215,24.557501,24.1625,24.172501,22.067757,140865200,APPL
-2016-03-01,24.4125,25.192499,24.355,25.1325,22.94417,201628400,APPL
-2016-03-02,25.127501,25.2225,24.91,25.1875,22.994381,132678400,APPL
-2016-03-03,25.145,25.4275,25.112499,25.375,23.165554,147822800,APPL
-2016-03-04,25.592501,25.9375,25.342501,25.752501,23.510181,184220400,APPL
-2016-03-07,25.5975,25.7075,25.24,25.467501,23.250002,143315600,APPL
-2016-03-08,25.195,25.440001,25.1,25.2575,23.05829,126247600,APPL
-2016-03-09,25.327499,25.395,25.067499,25.280001,23.078823,108806800,APPL
-2016-03-10,25.352501,25.559999,25.0375,25.2925,23.090237,134054400,APPL
-2016-03-11,25.559999,25.57,25.375,25.565001,23.339014,109632800,APPL
-2016-03-14,25.477501,25.727501,25.445,25.629999,23.398355,100304400,APPL
-2016-03-15,25.99,26.295,25.9625,26.145,23.868513,160270800,APPL
-2016-03-16,26.1525,26.577499,26.147499,26.4925,24.185753,153214000,APPL
-2016-03-17,26.379999,26.6175,26.24,26.450001,24.146948,137682800,APPL
-2016-03-18,26.584999,26.625,26.297501,26.48,24.174339,176820800,APPL
-2016-03-21,26.4825,26.9125,26.285,26.477501,24.17206,142010800,APPL
-2016-03-22,26.3125,26.8225,26.3025,26.68,24.356926,129777600,APPL
-2016-03-23,26.620001,26.7675,26.475,26.532499,24.222267,102814000,APPL
-2016-03-24,26.3675,26.5625,26.2225,26.4175,24.117281,104532000,APPL
-2016-03-28,26.5,26.547501,26.264999,26.297501,24.007729,77645600,APPL
-2016-03-29,26.2225,26.9475,26.219999,26.92,24.576029,124760400,APPL
-2016-03-30,27.1625,27.605,27.15,27.389999,25.005112,182404400,APPL
-2016-03-31,27.43,27.475,27.219999,27.247499,24.875015,103553600,APPL
-2016-04-01,27.195,27.5,27.049999,27.497499,25.103247,103496000,APPL
-2016-04-04,27.605,28.047501,27.567499,27.780001,25.361145,149424800,APPL
-2016-04-05,27.377501,27.682501,27.355,27.452499,25.062164,106314800,APPL
-2016-04-06,27.557501,27.745001,27.299999,27.74,25.324629,105616400,APPL
-2016-04-07,27.487499,27.605,27.030001,27.135,24.77231,127207600,APPL
-2016-04-08,27.227501,27.442499,27.0425,27.165001,24.799702,94326800,APPL
-2016-04-11,27.2425,27.6525,27.2075,27.254999,24.881855,117630000,APPL
-2016-04-12,27.334999,27.625,27.165001,27.610001,25.20595,108929200,APPL
-2016-04-13,27.700001,28.084999,27.700001,28.01,25.571121,133029200,APPL
-2016-04-14,27.905001,28.0975,27.8325,28.025,25.584812,101895600,APPL
-2016-04-15,28.0275,28.075001,27.432501,27.4625,25.071297,187756000,APPL
-2016-04-18,27.2225,27.237499,26.735001,26.870001,24.53038,243286000,APPL
-2016-04-19,26.969999,27.0,26.557501,26.727501,24.40029,129539600,APPL
-2016-04-20,26.66,27.022499,26.514999,26.782499,24.4505,122444000,APPL
-2016-04-21,26.7325,26.7325,26.379999,26.4925,24.185753,126210000,APPL
-2016-04-22,26.252501,26.620001,26.155001,26.42,24.11957,134732400,APPL
-2016-04-25,26.25,26.4125,26.127501,26.27,23.982628,112126400,APPL
-2016-04-26,25.977501,26.325001,25.977501,26.0875,23.816023,224064800,APPL
-2016-04-27,24.0,24.6775,23.92,24.455,22.325665,458408400,APPL
-2016-04-28,24.4025,24.469999,23.5625,23.7075,21.64325,328970800,APPL
-2016-04-29,23.497499,23.68,23.127501,23.434999,21.394474,274126000,APPL
-2016-05-02,23.4925,23.52,23.1,23.41,21.371651,192640400,APPL
-2016-05-03,23.549999,23.934999,23.42,23.795,21.723135,227325200,APPL
-2016-05-04,23.799999,23.975,23.455,23.547501,21.497177,164102000,APPL
-2016-05-05,23.5,23.5175,23.17,23.309999,21.409922,143562000,APPL
-2016-05-06,23.342501,23.362499,22.9625,23.18,21.29052,174799600,APPL
-2016-05-09,23.25,23.442499,23.147499,23.1975,21.306593,131745600,APPL
-2016-05-10,23.3325,23.3925,23.0275,23.355,21.45125,134747200,APPL
-2016-05-11,23.370001,23.3925,23.115,23.127501,21.242298,114876400,APPL
-2016-05-12,23.18,23.195,22.3675,22.584999,20.744019,305258800,APPL
-2016-05-13,22.5,22.9175,22.5,22.629999,20.785353,177571200,APPL
-2016-05-16,23.0975,23.5975,22.9125,23.469999,21.556881,245039200,APPL
-2016-05-17,23.637501,23.674999,23.252501,23.372499,21.467325,187667600,APPL
-2016-05-18,23.540001,23.8025,23.4725,23.639999,21.713018,168249600,APPL
-2016-05-19,23.66,23.66,23.3925,23.549999,21.630356,121768400,APPL
-2016-05-20,23.66,23.8575,23.629999,23.805,21.864569,128104000,APPL
-2016-05-23,23.967501,24.297501,23.9175,24.1075,22.142414,152074400,APPL
-2016-05-24,24.305,24.522499,24.209999,24.475,22.479954,140560800,APPL
-2016-05-25,24.6675,24.934999,24.5275,24.905001,22.87491,152675200,APPL
-2016-05-26,24.92,25.182501,24.66,25.102501,23.056311,225324800,APPL
-2016-05-27,24.860001,25.1175,24.8125,25.0875,23.04253,145364800,APPL
-2016-05-31,24.9,25.1,24.705,24.965,22.930016,169228800,APPL
-2016-06-01,24.754999,24.885,24.5825,24.615,22.608543,116693200,APPL
-2016-06-02,24.4,24.459999,24.157499,24.43,22.438627,160766400,APPL
-2016-06-03,24.4475,24.567499,24.362499,24.48,22.484554,114019600,APPL
-2016-06-06,24.497499,25.4725,24.387501,24.657499,22.647585,93170000,APPL
-2016-06-07,24.8125,24.967501,24.74,24.7575,22.739428,89638000,APPL
-2016-06-08,24.754999,24.889999,24.67,24.735001,22.718769,83392400,APPL
-2016-06-09,24.625,24.997499,24.615,24.9125,22.8818,106405600,APPL
-2016-06-10,24.6325,24.8375,24.620001,24.7075,22.693501,126851600,APPL
-2016-06-13,24.672501,24.780001,24.275,24.334999,22.35137,152082000,APPL
-2016-06-14,24.33,24.620001,24.1875,24.365,22.378925,127727600,APPL
-2016-06-15,24.455,24.602501,24.2575,24.285,22.305441,117780800,APPL
-2016-06-16,24.112499,24.4375,24.0175,24.387501,22.399588,125307200,APPL
-2016-06-17,24.155001,24.1625,23.825001,23.8325,21.88983,244032800,APPL
-2016-06-20,24.0,24.1425,23.7575,23.775,21.837021,137647600,APPL
-2016-06-21,23.735001,24.0875,23.67,23.977501,22.023014,142185600,APPL
-2016-06-22,24.0625,24.2225,23.8375,23.887501,21.94035,116876400,APPL
-2016-06-23,23.985001,24.0725,23.8125,24.025,22.066641,128960800,APPL
-2016-06-24,23.227501,23.665001,23.1625,23.35,21.446663,301245600,APPL
-2016-06-27,23.25,23.262501,22.875,23.01,21.134384,181958400,APPL
-2016-06-28,23.225,23.415001,23.035,23.397499,21.490282,161779600,APPL
-2016-06-29,23.4925,23.637501,23.407499,23.6,21.676283,146124000,APPL
-2016-06-30,23.610001,23.942499,23.575001,23.9,21.951828,143345600,APPL
-2016-07-01,23.872499,24.1175,23.8325,23.9725,22.018421,104106000,APPL
-2016-07-05,23.8475,23.85,23.615,23.747499,21.811758,110820800,APPL
-2016-07-06,23.65,23.915001,23.592501,23.8825,21.935759,123796400,APPL
-2016-07-07,23.924999,24.125,23.905001,23.985001,22.0299,100558400,APPL
-2016-07-08,24.122499,24.2225,24.012501,24.17,22.199814,115648400,APPL
-2016-07-11,24.1875,24.4125,24.182501,24.245001,22.268709,95179600,APPL
-2016-07-12,24.2925,24.424999,24.280001,24.355,22.369745,96670000,APPL
-2016-07-13,24.352501,24.4175,24.209999,24.217501,22.24345,103568800,APPL
-2016-07-14,24.3475,24.747499,24.33,24.6975,22.684328,155676000,APPL
-2016-07-15,24.73,24.825001,24.625,24.695,22.682026,120548000,APPL
-2016-07-18,24.674999,25.032499,24.65,24.9575,22.92313,145975600,APPL
-2016-07-19,24.889999,25.0,24.834999,24.967501,22.932312,95119600,APPL
-2016-07-20,25.0,25.115,24.934999,24.99,22.952971,105104000,APPL
-2016-07-21,24.9575,25.25,24.782499,24.8575,22.83128,130808000,APPL
-2016-07-22,24.815001,24.825001,24.577499,24.665001,22.654472,113254800,APPL
-2016-07-25,24.5625,24.709999,24.23,24.334999,22.35137,161531600,APPL
-2016-07-26,24.205,24.4925,24.105,24.1675,22.197523,224959200,APPL
-2016-07-27,26.067499,26.0875,25.6875,25.737499,23.639547,369379200,APPL
-2016-07-28,25.7075,26.112499,25.705,26.084999,23.958725,159479200,APPL
-2016-07-29,26.047501,26.137501,25.92,26.0525,23.928869,110934800,APPL
-2016-08-01,26.102501,26.5375,26.102501,26.512501,24.351372,152671600,APPL
-2016-08-02,26.512501,26.5175,26.0,26.120001,23.990868,135266400,APPL
-2016-08-03,26.202499,26.459999,26.192499,26.4475,24.291674,120810400,APPL
-2016-08-04,26.395,26.5,26.32,26.467501,24.441738,109634800,APPL
-2016-08-05,26.567499,26.9125,26.545,26.870001,24.813437,162213600,APPL
-2016-08-08,26.879999,27.092501,26.790001,27.092501,25.0189,112148800,APPL
-2016-08-09,27.057501,27.235001,27.002501,27.202499,25.12048,105260800,APPL
-2016-08-10,27.1775,27.225,26.940001,27.0,24.933477,96034000,APPL
-2016-08-11,27.129999,27.2325,26.9625,26.9825,24.91732,109938000,APPL
-2016-08-12,26.945,27.110001,26.945,27.045,24.975033,74641600,APPL
-2016-08-15,27.035,27.385,27.02,27.370001,25.275162,103472800,APPL
-2016-08-16,27.407499,27.557501,27.3025,27.344999,25.252071,135177600,APPL
-2016-08-17,27.275,27.342501,27.084999,27.305,25.215136,101424000,APPL
-2016-08-18,27.307501,27.4,27.254999,27.27,25.182814,87938800,APPL
-2016-08-19,27.192499,27.422501,27.09,27.34,25.247458,101472400,APPL
-2016-08-22,27.215,27.275,26.9625,27.127501,25.051224,103280800,APPL
-2016-08-23,27.147499,27.33,27.1325,27.2125,25.129713,85030800,APPL
-2016-08-24,27.1425,27.1875,26.92,27.0075,24.940405,94700400,APPL
-2016-08-25,26.8475,26.969999,26.67,26.8925,24.834211,100344800,APPL
-2016-08-26,26.852501,26.987499,26.577499,26.735001,24.688759,111065200,APPL
-2016-08-29,26.655001,26.860001,26.5725,26.705,24.66106,99881200,APPL
-2016-08-30,26.450001,26.625,26.375,26.5,24.471746,99455600,APPL
-2016-08-31,26.415001,26.6425,26.41,26.525,24.494841,118649600,APPL
-2016-09-01,26.535,26.700001,26.405001,26.682501,24.640282,106806000,APPL
-2016-09-02,26.924999,27.0,26.705,26.932501,24.871147,107210000,APPL
-2016-09-06,26.975,27.075001,26.877501,26.924999,24.864216,107521600,APPL
-2016-09-07,26.9575,27.190001,26.7675,27.09,25.01659,169457200,APPL
-2016-09-08,26.8125,26.817499,26.309999,26.379999,24.360933,212008000,APPL
-2016-09-09,26.16,26.43,25.782499,25.782499,23.809164,186228000,APPL
-2016-09-12,25.6625,26.43,25.6325,26.360001,24.342464,181171200,APPL
-2016-09-13,26.877501,27.1975,26.809999,26.987499,24.92194,248704800,APPL
-2016-09-14,27.182501,28.2575,27.15,27.942499,25.803843,443554800,APPL
-2016-09-15,28.465,28.932501,28.372499,28.8925,26.681128,359934400,APPL
-2016-09-16,28.780001,29.032499,28.51,28.73,26.531067,319547600,APPL
-2016-09-19,28.797501,29.045,28.3125,28.395,26.221708,188092000,APPL
-2016-09-20,28.262501,28.530001,28.127501,28.3925,26.219404,138057200,APPL
-2016-09-21,28.4625,28.497499,28.110001,28.387501,26.214783,144012800,APPL
-2016-09-22,28.5875,28.735001,28.5,28.655001,26.461811,124296000,APPL
-2016-09-23,28.605,28.6975,27.887501,28.1775,26.020861,209924800,APPL
-2016-09-26,27.91,28.3475,27.887501,28.219999,26.060104,119477600,APPL
-2016-09-27,28.25,28.295,28.084999,28.272499,26.108585,98429600,APPL
-2016-09-28,28.422501,28.66,28.3575,28.487499,26.307131,118564400,APPL
-2016-09-29,28.290001,28.450001,27.950001,28.045,25.8985,143548000,APPL
-2016-09-30,28.115,28.342501,27.950001,28.262501,26.099348,145516400,APPL
-2016-10-03,28.1775,28.262501,28.07,28.129999,25.976988,86807200,APPL
-2016-10-04,28.264999,28.577499,28.157499,28.25,26.087809,118947200,APPL
-2016-10-05,28.35,28.415001,28.172501,28.262501,26.099348,85812400,APPL
-2016-10-06,28.424999,28.584999,28.282499,28.4725,26.29328,115117200,APPL
-2016-10-07,28.577499,28.639999,28.377501,28.514999,26.332527,97433600,APPL
-2016-10-10,28.754999,29.1875,28.68,29.012501,26.791946,144944000,APPL
-2016-10-11,29.424999,29.672501,29.049999,29.075001,26.849665,256164000,APPL
-2016-10-12,29.3375,29.495001,29.1875,29.334999,27.089762,150347200,APPL
-2016-10-13,29.1975,29.360001,28.93,29.245001,27.006655,140769600,APPL
-2016-10-14,29.469999,29.5425,29.282499,29.407499,27.156715,142608800,APPL
-2016-10-17,29.3325,29.459999,29.195,29.387501,27.138248,94499600,APPL
-2016-10-18,29.545,29.5525,29.362499,29.3675,27.119778,98214000,APPL
-2016-10-19,29.3125,29.440001,28.450001,29.280001,27.03898,80138400,APPL
-2016-10-20,29.215,29.344999,29.0825,29.264999,27.025122,96503200,APPL
-2016-10-21,29.202499,29.227501,29.07,29.15,26.918922,92770800,APPL
-2016-10-24,29.275,29.434999,29.25,29.4125,27.161331,94154800,APPL
-2016-10-25,29.487499,29.59,29.327499,29.5625,27.29985,192516000,APPL
-2016-10-26,28.577499,28.924999,28.327499,28.897499,26.685751,264536800,APPL
-2016-10-27,28.8475,28.965,28.525,28.620001,26.429491,138248000,APPL
-2016-10-28,28.467501,28.8025,28.362499,28.43,26.25403,151446800,APPL
-2016-10-31,28.4125,28.557501,28.299999,28.385,26.212471,105677600,APPL
-2016-11-01,28.365,28.442499,27.6325,27.872499,25.739201,175303200,APPL
-2016-11-02,27.85,28.0875,27.807501,27.897499,25.762287,113326800,APPL
-2016-11-03,27.745001,27.865,27.387501,27.4575,25.486151,107730400,APPL
-2016-11-04,27.1325,27.5625,27.0275,27.209999,25.256418,123348000,APPL
-2016-11-07,27.52,27.627501,27.365,27.602501,25.620737,130240000,APPL
-2016-11-08,27.577499,27.93,27.424999,27.764999,25.771572,97016800,APPL
-2016-11-09,27.469999,27.83,27.012501,27.719999,25.729801,236705600,APPL
-2016-11-10,27.772499,27.772499,26.4575,26.9475,25.012764,228538000,APPL
-2016-11-11,26.780001,27.217501,26.637501,27.1075,25.161276,136575600,APPL
-2016-11-14,26.9275,26.952499,26.02,26.4275,24.5301,204702000,APPL
-2016-11-15,26.6425,26.92,26.540001,26.7775,24.854971,129058000,APPL
-2016-11-16,26.674999,27.557501,26.65,27.497499,25.523272,235362000,APPL
-2016-11-17,27.452499,27.5875,27.2075,27.487499,25.513994,110528000,APPL
-2016-11-18,27.43,27.635,27.415001,27.514999,25.539515,113715600,APPL
-2016-11-21,27.530001,27.997499,27.502501,27.932501,25.927044,117058400,APPL
-2016-11-22,27.987499,28.105,27.85,27.950001,25.943291,103862000,APPL
-2016-11-23,27.84,27.877501,27.5825,27.807501,25.81102,109705600,APPL
-2016-11-25,27.782499,27.967501,27.737499,27.9475,25.940969,45903600,APPL
-2016-11-28,27.8575,28.1175,27.8475,27.8925,25.889906,108776000,APPL
-2016-11-29,27.695,28.0075,27.5175,27.865,25.864391,114115200,APPL
-2016-11-30,27.9,28.049999,27.567499,27.629999,25.646263,144649200,APPL
-2016-12-01,27.592501,27.735001,27.2575,27.372499,25.407249,148347600,APPL
-2016-12-02,27.2925,27.522499,27.2125,27.475,25.502386,106112000,APPL
-2016-12-05,27.5,27.5075,27.0625,27.2775,25.319069,137298000,APPL
-2016-12-06,27.375,27.59,27.297501,27.487499,25.513994,104782000,APPL
-2016-12-07,27.315001,27.797501,27.290001,27.7575,25.764608,119994800,APPL
-2016-12-08,27.715,28.1075,27.65,28.030001,26.01754,108273200,APPL
-2016-12-09,28.077499,28.674999,28.077499,28.487499,26.442192,137610400,APPL
-2016-12-12,28.3225,28.75,28.122499,28.325001,26.291357,105497600,APPL
-2016-12-13,28.459999,28.98,28.4375,28.797501,26.729944,174935200,APPL
-2016-12-14,28.76,29.049999,28.745001,28.797501,26.729944,136127200,APPL
-2016-12-15,28.844999,29.182501,28.807501,28.955,26.876133,186098000,APPL
-2016-12-16,29.1175,29.125,28.9125,28.9925,26.91094,177404400,APPL
-2016-12-19,28.950001,29.344999,28.9375,29.16,27.06641,111117600,APPL
-2016-12-20,29.184999,29.375,29.17,29.237499,27.138353,85700000,APPL
-2016-12-21,29.200001,29.35,29.195,29.264999,27.163874,95132800,APPL
-2016-12-22,29.0875,29.127501,28.91,29.0725,26.985197,104343600,APPL
-2016-12-23,28.897499,29.129999,28.897499,29.129999,27.03857,56998000,APPL
-2016-12-27,29.129999,29.450001,29.122499,29.315001,27.210283,73187600,APPL
-2016-12-28,29.379999,29.504999,29.049999,29.190001,27.094261,83623600,APPL
-2016-12-29,29.112499,29.2775,29.1,29.182501,27.087299,60158000,APPL
-2016-12-30,29.1625,29.299999,28.8575,28.955,26.876133,122345200,APPL
-2017-01-03,28.950001,29.0825,28.690001,29.0375,26.952705,115127600,APPL
-2017-01-04,28.9625,29.127501,28.9375,29.004999,26.922537,84472400,APPL
-2017-01-05,28.98,29.215,28.952499,29.1525,27.059448,88774400,APPL
-2017-01-06,29.195,29.540001,29.1175,29.477501,27.361122,127007600,APPL
-2017-01-09,29.487499,29.8575,29.485001,29.747499,27.611731,134247600,APPL
-2017-01-10,29.692499,29.844999,29.575001,29.7775,27.639578,97848400,APPL
-2017-01-11,29.684999,29.9825,29.65,29.9375,27.788092,110354400,APPL
-2017-01-12,29.725,29.825001,29.5525,29.8125,27.672068,108344800,APPL
-2017-01-13,29.7775,29.905001,29.702499,29.76,27.623337,104447600,APPL
-2017-01-17,29.584999,30.059999,29.555,30.0,27.846109,137759200,APPL
-2017-01-18,30.0,30.125,29.9275,29.997499,27.843786,94852000,APPL
-2017-01-19,29.85,30.022499,29.842501,29.945,27.79505,102389200,APPL
-2017-01-20,30.112499,30.112499,29.932501,30.0,27.846109,130391600,APPL
-2017-01-23,30.0,30.202499,29.942499,30.02,27.864668,88200800,APPL
-2017-01-24,29.887501,30.025,29.875,29.9925,27.839144,92844000,APPL
-2017-01-25,30.105,30.525,30.07,30.469999,28.282358,129510400,APPL
-2017-01-26,30.4175,30.610001,30.4,30.485001,28.29628,105350400,APPL
-2017-01-27,30.535,30.5875,30.4,30.487499,28.298603,82251600,APPL
-2017-01-30,30.2325,30.407499,30.165001,30.407499,28.224348,121510000,APPL
-2017-01-31,30.2875,30.3475,30.155001,30.3375,28.15937,196804000,APPL
-2017-02-01,31.7575,32.622501,31.752501,32.1875,29.876549,447940000,APPL
-2017-02-02,31.995001,32.3475,31.945,32.1325,29.825497,134841600,APPL
-2017-02-03,32.077499,32.297501,32.040001,32.27,29.953129,98029200,APPL
-2017-02-06,32.282501,32.625,32.224998,32.572498,30.233904,107383600,APPL
-2017-02-07,32.634998,33.022499,32.612499,32.8825,30.521648,152735200,APPL
-2017-02-08,32.837502,33.055,32.805,33.009998,30.639996,92016400,APPL
-2017-02-09,32.912498,33.112499,32.779999,33.105,30.861393,113399600,APPL
-2017-02-10,33.115002,33.235001,33.012501,33.029999,30.791483,80262000,APPL
-2017-02-13,33.27,33.455002,33.1875,33.322498,31.064159,92141600,APPL
-2017-02-14,33.3675,33.772499,33.3125,33.755001,31.467344,132904800,APPL
-2017-02-15,33.880001,34.067501,33.654999,33.877499,31.581549,142492400,APPL
-2017-02-16,33.9175,33.974998,33.709999,33.837502,31.54426,90338400,APPL
-2017-02-17,33.775002,33.9575,33.775002,33.93,31.630493,88792800,APPL
-2017-02-21,34.057499,34.1875,33.994999,34.174999,31.858883,98028800,APPL
-2017-02-22,34.107498,34.279999,34.0275,34.2775,31.954432,83347600,APPL
-2017-02-23,34.345001,34.369999,34.075001,34.1325,31.819271,83152800,APPL
-2017-02-24,33.977501,34.165001,33.82,34.165001,31.84956,87106400,APPL
-2017-02-27,34.285,34.360001,34.07,34.232498,31.912485,81029600,APPL
-2017-02-28,34.27,34.360001,34.174999,34.247501,31.926472,93931600,APPL
-2017-03-01,34.4725,35.037498,34.400002,34.947498,32.579037,145658400,APPL
-2017-03-02,35.0,35.07,34.689999,34.740002,32.385593,104844000,APPL
-2017-03-03,34.695,34.9575,34.647499,34.945,32.576694,84432400,APPL
-2017-03-06,34.842499,34.942501,34.650002,34.834999,32.474155,87000000,APPL
-2017-03-07,34.764999,34.994999,34.697498,34.880001,32.516109,69785200,APPL
-2017-03-08,34.737499,34.950001,34.705002,34.75,32.394909,74828800,APPL
-2017-03-09,34.685001,34.697498,34.262501,34.669998,32.320328,88623600,APPL
-2017-03-10,34.8125,34.84,34.66,34.785,32.427547,78451200,APPL
-2017-03-13,34.712502,34.857498,34.705002,34.799999,32.441532,69686800,APPL
-2017-03-14,34.825001,34.912498,34.709999,34.747501,32.39259,61236400,APPL
-2017-03-15,34.852501,35.1875,34.7575,35.115002,32.73518,102767200,APPL
-2017-03-16,35.18,35.255001,35.064999,35.172501,32.78878,76928000,APPL
-2017-03-17,35.25,35.25,34.9725,34.997501,32.625641,175540000,APPL
-2017-03-20,35.099998,35.375,35.057499,35.365002,32.968231,86168000,APPL
-2017-03-21,35.5275,35.700001,34.932499,34.959999,32.590691,158119600,APPL
-2017-03-22,34.962502,35.400002,34.939999,35.355,32.95892,103440800,APPL
-2017-03-23,35.314999,35.395,35.1525,35.23,32.842381,81385200,APPL
-2017-03-24,35.375,35.435001,35.087502,35.16,32.777122,89582400,APPL
-2017-03-27,34.8475,35.305,34.654999,35.220001,32.833061,94300400,APPL
-2017-03-28,35.227501,36.009998,35.154999,35.950001,33.513592,133499200,APPL
-2017-03-29,35.919998,36.122501,35.797501,36.029999,33.588165,116760000,APPL
-2017-03-30,36.047501,36.125,35.875,35.982498,33.54388,84829200,APPL
-2017-03-31,35.93,36.067501,35.752499,35.915001,33.480972,78646800,APPL
-2017-04-03,35.927502,36.029999,35.762501,35.924999,33.49028,79942800,APPL
-2017-04-04,35.8125,36.2225,35.7925,36.192501,33.739658,79565600,APPL
-2017-04-05,36.055,36.365002,35.952499,36.005001,33.564877,110871600,APPL
-2017-04-06,36.072498,36.130001,35.862499,35.915001,33.480972,84596000,APPL
-2017-04-07,35.932499,36.044998,35.817501,35.834999,33.406384,66688800,APPL
-2017-04-10,35.900002,35.970001,35.724998,35.7925,33.366768,75733600,APPL
-2017-04-11,35.735001,35.837502,35.014999,35.407501,33.007858,121517600,APPL
-2017-04-12,35.400002,35.537498,35.252499,35.450001,33.04747,81400000,APPL
-2017-04-13,35.477501,35.595001,35.262501,35.262501,32.872684,71291600,APPL
-2017-04-17,35.369999,35.470001,35.217499,35.4575,33.05447,66328400,APPL
-2017-04-18,35.352501,35.509998,35.2775,35.299999,32.907639,58790000,APPL
-2017-04-19,35.470001,35.5,35.112499,35.169998,32.786449,69313600,APPL
-2017-04-20,35.305,35.73,35.290001,35.610001,33.196644,93278400,APPL
-2017-04-21,35.610001,35.669998,35.462502,35.567501,33.157017,69283600,APPL
-2017-04-24,35.875,35.987499,35.794998,35.91,33.476292,68537200,APPL
-2017-04-25,35.977501,36.224998,35.967499,36.1325,33.683723,75486000,APPL
-2017-04-26,36.1175,36.150002,35.845001,35.919998,33.485622,80164800,APPL
-2017-04-27,35.98,36.040001,35.827499,35.947498,33.511257,56985200,APPL
-2017-04-28,36.022499,36.075001,35.817501,35.912498,33.478634,83441600,APPL
-2017-05-01,36.275002,36.799999,36.240002,36.645,34.161495,134411600,APPL
-2017-05-02,36.884998,37.022499,36.709999,36.877499,34.378231,181408800,APPL
-2017-05-03,36.397499,36.872501,36.067501,36.764999,34.273357,182788000,APPL
-2017-05-04,36.630001,36.785,36.452499,36.6325,34.149845,93487600,APPL
-2017-05-05,36.689999,37.244999,36.689999,37.240002,34.716171,109310800,APPL
-2017-05-08,37.2575,38.424999,37.2575,38.252499,35.660053,195009600,APPL
-2017-05-09,38.467499,38.720001,38.362499,38.497501,35.888432,156521600,APPL
-2017-05-10,38.407501,38.485001,38.0275,38.314999,35.718304,103222800,APPL
-2017-05-11,38.112499,38.517502,38.077499,38.487499,36.027206,109020400,APPL
-2017-05-12,38.674999,39.105,38.6675,39.025002,36.530357,130108000,APPL
-2017-05-15,39.002499,39.162498,38.762501,38.924999,36.436733,104038800,APPL
-2017-05-16,38.985001,39.014999,38.68,38.8675,36.382923,80194000,APPL
-2017-05-17,38.400002,38.642502,37.427502,37.5625,35.16135,203070800,APPL
-2017-05-18,37.817501,38.334999,37.782501,38.134998,35.697239,134272800,APPL
-2017-05-19,38.345001,38.494999,38.157501,38.264999,35.818924,107843200,APPL
-2017-05-22,38.5,38.645,38.227501,38.497501,36.036568,91865600,APPL
-2017-05-23,38.724998,38.724998,38.327499,38.450001,35.992111,79675600,APPL
-2017-05-24,38.459999,38.5425,38.1675,38.334999,35.884464,76712000,APPL
-2017-05-25,38.432499,38.587502,38.2575,38.467499,36.008495,76942400,APPL
-2017-05-26,38.5,38.560001,38.327499,38.4025,35.947639,87710400,APPL
-2017-05-30,38.355,38.607498,38.3325,38.4175,35.961689,80507600,APPL
-2017-05-31,38.4925,38.5425,38.095001,38.189999,35.74873,97804800,APPL
-2017-06-01,38.2925,38.3325,38.055,38.294998,35.847015,65616400,APPL
-2017-06-02,38.395,38.862499,38.2225,38.862499,36.378231,111082800,APPL
-2017-06-05,38.584999,38.612499,38.365002,38.482498,36.022522,101326800,APPL
-2017-06-06,38.474998,38.952499,38.445,38.612499,36.144211,106499600,APPL
-2017-06-07,38.755001,38.994999,38.619999,38.842499,36.359512,84278400,APPL
-2017-06-08,38.8125,38.884998,38.599998,38.747501,36.270603,85003200,APPL
-2017-06-09,38.797501,38.797501,36.505001,37.244999,34.864132,259530800,APPL
-2017-06-12,36.435001,36.522499,35.627499,36.355,34.031025,289229200,APPL
-2017-06-13,36.790001,36.862499,36.287498,36.647499,34.304844,136661600,APPL
-2017-06-14,36.875,36.875,35.959999,36.290001,33.970177,126124800,APPL
-2017-06-15,35.830002,36.119999,35.552502,36.072498,33.766575,128661600,APPL
-2017-06-16,35.945,36.125,35.549999,35.567501,33.293861,201444400,APPL
-2017-06-19,35.915001,36.685001,35.915001,36.584999,34.24633,130165600,APPL
-2017-06-20,36.717499,36.717499,36.235001,36.252499,33.935081,99600400,APPL
-2017-06-21,36.380001,36.517502,36.1525,36.467499,34.136333,85063200,APPL
-2017-06-22,36.442501,36.674999,36.279999,36.407501,34.08017,76425200,APPL
-2017-06-23,36.282501,36.790001,36.2775,36.57,34.232277,141757600,APPL
-2017-06-26,36.7925,37.07,36.345001,36.455002,34.124645,102769600,APPL
-2017-06-27,36.252499,36.540001,35.904999,35.932499,33.635548,99047600,APPL
-2017-06-28,36.122501,36.5275,35.790001,36.4575,34.126976,88329600,APPL
-2017-06-29,36.177502,36.282501,35.57,35.919998,33.623829,125997600,APPL
-2017-06-30,36.112499,36.240002,35.945,36.005001,33.703411,92096400,APPL
-2017-07-03,36.220001,36.325001,35.775002,35.875,33.581715,57111200,APPL
-2017-07-05,35.922501,36.197498,35.68,36.022499,33.71978,86278400,APPL
-2017-07-06,35.755001,35.875,35.602501,35.682499,33.401516,96515200,APPL
-2017-07-07,35.724998,36.1875,35.724998,36.044998,33.740845,76806800,APPL
-2017-07-10,36.0275,36.487499,35.842499,36.264999,33.946781,84362400,APPL
-2017-07-11,36.182499,36.462502,36.095001,36.3825,34.056782,79127200,APPL
-2017-07-12,36.467499,36.544998,36.205002,36.435001,34.105919,99538000,APPL
-2017-07-13,36.375,37.122501,36.360001,36.942501,34.580986,100797600,APPL
-2017-07-14,36.9925,37.3325,36.8325,37.259998,34.878181,80528400,APPL
-2017-07-17,37.205002,37.724998,37.142502,37.389999,34.999882,95174000,APPL
-2017-07-18,37.299999,37.532501,37.1675,37.52,35.121552,71475200,APPL
-2017-07-19,37.619999,37.855,37.487499,37.755001,35.341526,83692000,APPL
-2017-07-20,37.875,37.935001,37.547501,37.584999,35.182404,68974800,APPL
-2017-07-21,37.497501,37.610001,37.220001,37.567501,35.166019,105010400,APPL
-2017-07-24,37.645,38.110001,37.474998,38.022499,35.591934,85972800,APPL
-2017-07-25,37.950001,38.459999,37.950001,38.185001,35.744049,75415600,APPL
-2017-07-26,38.337502,38.482498,38.264999,38.365002,35.91254,63124000,APPL
-2017-07-27,38.4375,38.497501,36.825001,37.639999,35.233891,129905200,APPL
-2017-07-28,37.4725,37.557499,37.297501,37.375,34.98584,68854800,APPL
-2017-07-31,37.474998,37.5825,37.032501,37.182499,34.80563,79383600,APPL
-2017-08-01,37.275002,37.555,37.102501,37.512501,35.11454,141474400,APPL
-2017-08-02,39.82,39.9375,39.040001,39.285,36.773731,279747200,APPL
-2017-08-03,39.262501,39.302502,38.755001,38.892502,36.406322,108389200,APPL
-2017-08-04,39.017502,39.349998,38.922501,39.0975,36.598209,82239600,APPL
-2017-08-07,39.264999,39.73,39.1675,39.702499,37.164547,87481200,APPL
-2017-08-08,39.650002,40.4575,39.567501,40.02,37.461742,144823600,APPL
-2017-08-09,39.814999,40.317501,39.7775,40.264999,37.69109,104526000,APPL
-2017-08-10,39.974998,40.0,38.657501,38.830002,36.490551,163217200,APPL
-2017-08-11,39.150002,39.642502,39.017502,39.369999,36.998024,105028400,APPL
-2017-08-14,39.830002,40.052502,39.6875,39.962502,37.554829,88490800,APPL
-2017-08-15,40.165001,40.549999,40.035,40.400002,37.965958,117862000,APPL
-2017-08-16,40.485001,40.627499,40.037498,40.237499,37.813255,110686400,APPL
-2017-08-17,40.130001,40.177502,39.459999,39.465,37.087303,111762400,APPL
-2017-08-18,39.465,39.875,39.18,39.375,37.00272,109712400,APPL
-2017-08-21,39.375,39.4725,38.7775,39.302502,36.934578,105474000,APPL
-2017-08-22,39.557499,40.0,39.505001,39.945,37.538376,86418400,APPL
-2017-08-23,39.767502,40.1175,39.720001,39.994999,37.585361,77596400,APPL
-2017-08-24,40.107498,40.185001,39.637501,39.817501,37.418568,79275600,APPL
-2017-08-25,39.912498,40.139999,39.817501,39.965,37.557182,101920400,APPL
-2017-08-28,40.035,40.5,39.982498,40.3675,37.935413,103864000,APPL
-2017-08-29,40.025002,40.779999,40.0,40.727501,38.273735,118067600,APPL
-2017-08-30,40.950001,40.9725,40.6525,40.837502,38.377106,109078400,APPL
-2017-08-31,40.91,41.130001,40.869999,41.0,38.529819,107140400,APPL
-2017-09-01,41.200001,41.235001,40.907501,41.012501,38.541573,66364400,APPL
-2017-09-05,40.9375,41.0625,40.139999,40.52,38.078735,117874000,APPL
-2017-09-06,40.677502,40.747501,40.130001,40.477501,38.038803,86606800,APPL
-2017-09-07,40.522499,40.560001,40.09,40.314999,37.886078,87714000,APPL
-2017-09-08,40.215,40.287498,39.6325,39.657501,37.268208,114446000,APPL
-2017-09-11,40.125,40.512501,39.9725,40.375,37.942459,126323200,APPL
-2017-09-12,40.6525,40.990002,39.692501,40.215,37.79211,286856000,APPL
-2017-09-13,39.967499,39.990002,39.477501,39.912498,37.507843,179629600,APPL
-2017-09-14,39.747501,39.849998,39.522499,39.57,37.185963,95042800,APPL
-2017-09-15,39.6175,40.2425,39.5,39.970001,37.561874,196458400,APPL
-2017-09-18,40.0275,40.125,39.5,39.6675,37.277607,113077600,APPL
-2017-09-19,39.877499,39.942501,39.610001,39.682499,37.291695,83242400,APPL
-2017-09-20,39.474998,39.564999,38.4575,39.017502,36.666759,211805600,APPL
-2017-09-21,38.950001,38.950001,38.1875,38.3475,36.037113,150046800,APPL
-2017-09-22,37.884998,38.067501,37.639999,37.9725,35.684723,186581600,APPL
-2017-09-25,37.497501,37.9575,37.290001,37.637501,35.369904,177549200,APPL
-2017-09-26,37.945,38.48,37.922501,38.285,35.978386,146640000,APPL
-2017-09-27,38.450001,38.68,38.384998,38.557499,36.234478,102016800,APPL
-2017-09-28,38.4725,38.57,38.174999,38.32,36.011284,88022000,APPL
-2017-09-29,38.302502,38.532501,38.0,38.529999,36.208633,105199200,APPL
-2017-10-02,38.564999,38.612499,38.18,38.452499,36.135803,74795200,APPL
-2017-10-03,38.502499,38.772499,38.477501,38.619999,36.293217,64921200,APPL
-2017-10-04,38.407501,38.465,38.115002,38.369999,36.058281,80655200,APPL
-2017-10-05,38.544998,38.860001,38.512501,38.8475,36.507008,85135200,APPL
-2017-10-06,38.7425,38.872501,38.639999,38.825001,36.485855,69630400,APPL
-2017-10-09,38.952499,39.182499,38.872501,38.959999,36.612713,65051600,APPL
-2017-10-10,39.014999,39.5,38.775002,38.974998,36.626812,62468000,APPL
-2017-10-11,38.9925,39.244999,38.9375,39.137501,36.779537,67622400,APPL
-2017-10-12,39.087502,39.342499,38.932499,39.0,36.650314,64500400,APPL
-2017-10-13,39.182499,39.32,39.102501,39.247501,36.882904,65576800,APPL
-2017-10-16,39.474998,40.0,39.412498,39.970001,37.561874,96486000,APPL
-2017-10-17,39.945,40.217499,39.807499,40.1175,37.700481,75989200,APPL
-2017-10-18,40.105,40.177502,39.900002,39.939999,37.53368,65496800,APPL
-2017-10-19,39.1875,39.27,38.755001,38.994999,36.645611,170336800,APPL
-2017-10-20,39.1525,39.4375,38.990002,39.0625,36.709042,95896400,APPL
-2017-10-23,39.2225,39.422501,38.875,39.0425,36.690247,87937200,APPL
-2017-10-24,39.072498,39.355,39.049999,39.275002,36.908741,71028800,APPL
-2017-10-25,39.227501,39.387501,38.817501,39.102501,36.746635,84828400,APPL
-2017-10-26,39.307499,39.4575,39.195,39.352501,36.981575,68002000,APPL
-2017-10-27,39.822498,40.900002,39.674999,40.762501,38.306633,177816800,APPL
-2017-10-30,40.9725,42.017502,40.93,41.68,39.168846,178803200,APPL
-2017-10-31,41.974998,42.412498,41.735001,42.259998,39.713909,144187200,APPL
-2017-11-01,42.467499,42.485001,41.4025,41.7225,39.208794,134551200,APPL
-2017-11-02,41.650002,42.125,41.32,42.0275,39.495407,165573600,APPL
-2017-11-03,43.5,43.564999,42.779999,43.125,40.526783,237594400,APPL
-2017-11-06,43.092499,43.747501,42.93,43.5625,40.937927,140105200,APPL
-2017-11-07,43.477501,43.8125,43.400002,43.702499,41.069492,97446000,APPL
-2017-11-08,43.665001,44.060001,43.5825,44.060001,41.405449,97638000,APPL
-2017-11-09,43.7775,44.025002,43.285,43.970001,41.320877,117930400,APPL
-2017-11-10,43.7775,43.845001,43.567501,43.6675,41.184128,100582000,APPL
-2017-11-13,43.375,43.625,43.349998,43.4925,41.01907,67928400,APPL
-2017-11-14,43.259998,43.369999,42.794998,42.834999,40.398972,99130000,APPL
-2017-11-15,42.4925,42.580002,42.095001,42.27,39.8661,116632400,APPL
-2017-11-16,42.794998,42.967499,42.575001,42.775002,40.342388,94550000,APPL
-2017-11-17,42.759998,42.8475,42.41,42.537498,40.118385,87598000,APPL
-2017-11-20,42.572498,42.639999,42.389999,42.494999,40.078308,65049600,APPL
-2017-11-21,42.695,43.424999,42.695,43.285,40.823376,100525200,APPL
-2017-11-22,43.34,43.75,43.262501,43.740002,41.252491,102355600,APPL
-2017-11-24,43.775002,43.875,43.662498,43.7425,41.254856,56106800,APPL
-2017-11-27,43.762501,43.77,43.334999,43.522499,41.047375,82867200,APPL
-2017-11-28,43.575001,43.717499,42.965,43.267502,40.80687,105715200,APPL
-2017-11-29,43.157501,43.23,41.790001,42.369999,39.960407,166665600,APPL
-2017-11-30,42.607498,43.035,42.110001,42.962502,40.519211,166108800,APPL
-2017-12-01,42.487499,42.9175,42.125,42.762501,40.330593,159037200,APPL
-2017-12-04,43.119999,43.154999,42.407501,42.450001,40.035873,130169600,APPL
-2017-12-05,42.264999,42.880001,42.099998,42.41,39.998142,109400800,APPL
-2017-12-06,41.875,42.549999,41.615002,42.252499,39.849594,114240000,APPL
-2017-12-07,42.2575,42.610001,42.227501,42.330002,39.922699,102693200,APPL
-2017-12-08,42.622501,42.75,42.205002,42.342499,39.934479,93420800,APPL
-2017-12-11,42.299999,43.2225,42.197498,43.1675,40.712559,141095200,APPL
-2017-12-12,43.037498,43.0975,42.865002,42.924999,40.483864,77636800,APPL
-2017-12-13,43.125,43.384998,43.0,43.067501,40.618237,95273600,APPL
-2017-12-14,43.099998,43.282501,42.912498,43.055,40.606457,81906000,APPL
-2017-12-15,43.407501,43.5425,43.115002,43.4925,41.01907,160677200,APPL
-2017-12-18,43.720001,44.299999,43.715,44.105,41.596745,117684400,APPL
-2017-12-19,43.7575,43.8475,43.522499,43.634998,41.153473,109745600,APPL
-2017-12-20,43.717499,43.855,43.3125,43.587502,41.108677,93902400,APPL
-2017-12-21,43.5425,44.005001,43.525002,43.752499,41.264297,83799600,APPL
-2017-12-22,43.669998,43.855,43.625,43.752499,41.264297,65397600,APPL
-2017-12-26,42.700001,42.8675,42.419998,42.642502,40.217422,132742000,APPL
-2017-12-27,42.525002,42.695,42.427502,42.650002,40.224487,85992800,APPL
-2017-12-28,42.75,42.962502,42.619999,42.77,40.337669,65920800,APPL
-2017-12-29,42.630001,42.647499,42.305,42.307499,39.901466,103999600,APPL
-2018-01-02,42.540001,43.075001,42.314999,43.064999,40.615887,102223600,APPL
-2018-01-03,43.1325,43.637501,42.990002,43.057499,40.608818,118071600,APPL
-2018-01-04,43.134998,43.3675,43.02,43.2575,40.797436,89738400,APPL
-2018-01-05,43.360001,43.842499,43.262501,43.75,41.261929,94640000,APPL
-2018-01-08,43.587502,43.9025,43.482498,43.587502,41.108677,82271200,APPL
-2018-01-09,43.637501,43.764999,43.352501,43.5825,41.103962,86336000,APPL
-2018-01-10,43.290001,43.575001,43.25,43.572498,41.094532,95839600,APPL
-2018-01-11,43.647499,43.872501,43.622501,43.82,41.327946,74670800,APPL
-2018-01-12,44.044998,44.34,43.912498,44.272499,41.754719,101672400,APPL
-2018-01-16,44.474998,44.8475,44.035,44.047501,41.542511,118263600,APPL
-2018-01-17,44.037498,44.8125,43.767502,44.775002,42.228642,137547200,APPL
-2018-01-18,44.842499,45.025002,44.5625,44.814999,42.266365,124773600,APPL
-2018-01-19,44.6525,44.895,44.352501,44.615002,42.077736,129700400,APPL
-2018-01-22,44.325001,44.445,44.150002,44.25,41.733501,108434400,APPL
-2018-01-23,44.325001,44.860001,44.205002,44.259998,41.742928,130756400,APPL
-2018-01-24,44.3125,44.325001,43.299999,43.555,41.078026,204420400,APPL
-2018-01-25,43.627499,43.737499,42.6325,42.7775,40.344742,166116000,APPL
-2018-01-26,43.0,43.0,42.514999,42.877499,40.439053,156572000,APPL
-2018-01-29,42.540001,42.540001,41.767502,41.990002,39.602024,202561600,APPL
-2018-01-30,41.3825,41.842499,41.174999,41.7425,39.368599,184192800,APPL
-2018-01-31,41.717499,42.110001,41.625,41.857498,39.477062,129915600,APPL
-2018-02-01,41.7925,42.154999,41.689999,41.945,39.55957,188923200,APPL
-2018-02-02,41.5,41.700001,40.025002,40.125,37.843086,346375200,APPL
-2018-02-05,39.775002,40.970001,39.0,39.122501,36.897598,290954000,APPL
-2018-02-06,38.7075,40.93,38.5,40.7575,38.439621,272975200,APPL
-2018-02-07,40.772499,40.849998,39.767502,39.884998,37.61673,206434400,APPL
-2018-02-08,40.072498,40.25,38.7575,38.787498,36.581654,217562000,APPL
-2018-02-09,39.267502,39.4725,37.560001,39.102501,37.029091,282690400,APPL
-2018-02-12,39.625,40.9725,39.377499,40.677502,38.52058,243278000,APPL
-2018-02-13,40.487499,41.1875,40.412498,41.084999,38.906464,130196800,APPL
-2018-02-14,40.759998,41.884998,40.720001,41.842499,39.623806,162579600,APPL
-2018-02-15,42.447498,43.272499,42.25,43.247501,40.954311,204588800,APPL
-2018-02-16,43.09,43.705002,42.942501,43.107498,40.821732,160704400,APPL
-2018-02-20,43.012501,43.564999,42.855,42.962502,40.684418,135722000,APPL
-2018-02-21,43.2075,43.529999,42.752499,42.767502,40.499763,149886400,APPL
-2018-02-22,42.950001,43.487499,42.927502,43.125,40.838306,123967600,APPL
-2018-02-23,43.4175,43.912498,43.384998,43.875,41.548546,135249600,APPL
-2018-02-26,44.087502,44.8475,44.052502,44.7425,42.370041,152648800,APPL
-2018-02-27,44.775002,45.119999,44.540001,44.5975,42.232723,155712400,APPL
-2018-02-28,44.814999,45.154999,44.512501,44.529999,42.168808,151128400,APPL
-2018-03-01,44.634998,44.945,43.165001,43.75,41.430157,195208000,APPL
-2018-03-02,43.200001,44.075001,43.112499,44.052502,41.716629,153816000,APPL
-2018-03-05,43.802502,44.435001,43.630001,44.205002,41.861038,113605600,APPL
-2018-03-06,44.477501,44.5625,44.032501,44.1675,41.825523,95154000,APPL
-2018-03-07,43.735001,43.962502,43.567501,43.7575,41.437275,126814000,APPL
-2018-03-08,43.869999,44.279999,43.767502,44.235001,41.889446,95096400,APPL
-2018-03-09,44.490002,45.0,44.3475,44.994999,42.609138,128740800,APPL
-2018-03-12,45.072498,45.5975,45.052502,45.43,43.021084,128828400,APPL
-2018-03-13,45.647499,45.875,44.810001,44.9925,42.606781,126774000,APPL
-2018-03-14,45.080002,45.130001,44.452499,44.610001,42.244568,117473600,APPL
-2018-03-15,44.625,45.060001,44.517502,44.662498,42.294273,90975200,APPL
-2018-03-16,44.662498,44.779999,44.404999,44.505001,42.145126,157618800,APPL
-2018-03-19,44.330002,44.3675,43.415001,43.825001,41.501175,133787200,APPL
-2018-03-20,43.810001,44.200001,43.735001,43.810001,41.486988,78597600,APPL
-2018-03-21,43.759998,43.772499,42.814999,42.817501,40.5471,148219600,APPL
-2018-03-22,42.5,43.169998,42.150002,42.212502,39.974182,165963200,APPL
-2018-03-23,42.0975,42.48,41.235001,41.235001,39.048519,164115200,APPL
-2018-03-26,42.017502,43.275002,41.610001,43.192501,40.902229,150164800,APPL
-2018-03-27,43.419998,43.787498,41.73,42.084999,39.853458,163690400,APPL
-2018-03-28,41.8125,42.505001,41.297501,41.619999,39.413105,166674000,APPL
-2018-03-29,41.952499,42.9375,41.724998,41.945,39.720871,153594000,APPL
-2018-04-02,41.66,42.235001,41.1175,41.669998,39.460453,150347200,APPL
-2018-04-03,41.91,42.1875,41.220001,42.0975,39.865284,121112000,APPL
-2018-04-04,41.220001,43.002499,41.192501,42.9025,40.627605,138422000,APPL
-2018-04-05,43.145,43.557499,43.02,43.200001,40.909328,107732800,APPL
-2018-04-06,42.7425,43.119999,42.049999,42.095001,39.862926,140021200,APPL
-2018-04-09,42.470001,43.272499,42.462502,42.512501,40.258278,116070800,APPL
-2018-04-10,43.25,43.5,42.8825,43.3125,41.015854,113634400,APPL
-2018-04-11,43.057499,43.48,42.924999,43.110001,40.8241,89726400,APPL
-2018-04-12,43.352501,43.75,43.259998,43.535,41.226566,91557200,APPL
-2018-04-13,43.695,43.959999,43.462502,43.682499,41.366241,100497200,APPL
-2018-04-16,43.7575,44.047501,43.7075,43.955002,41.624298,86313600,APPL
-2018-04-17,44.122501,44.735001,44.102501,44.560001,42.197212,106421600,APPL
-2018-04-18,44.452499,44.705002,44.220001,44.459999,42.102516,83018000,APPL
-2018-04-19,43.439999,43.8475,43.165001,43.200001,40.909328,139235200,APPL
-2018-04-20,42.650002,42.805,41.357498,41.43,39.233192,261964400,APPL
-2018-04-23,41.7075,41.73,41.022499,41.310001,39.119541,146062000,APPL
-2018-04-24,41.4175,41.5825,40.305,40.735001,38.575039,134768000,APPL
-2018-04-25,40.654999,41.355,40.602501,40.912498,38.743122,113528400,APPL
-2018-04-26,41.029999,41.432499,40.842499,41.055,38.878067,111852000,APPL
-2018-04-27,41.0,41.0825,40.157501,40.580002,38.428249,142623200,APPL
-2018-04-30,40.532501,41.814999,40.459999,41.314999,39.124279,169709600,APPL
-2018-05-01,41.602501,42.299999,41.317501,42.275002,40.033379,214277600,APPL
-2018-05-02,43.807499,44.4375,43.450001,44.142502,41.801861,266157600,APPL
-2018-05-03,43.970001,44.375,43.610001,44.2225,41.877613,136272800,APPL
-2018-05-04,44.5625,46.0625,44.5425,45.9575,43.520611,224805200,APPL
-2018-05-07,46.294998,46.9175,46.1875,46.290001,43.835491,169805600,APPL
-2018-05-08,46.247501,46.555,45.9175,46.512501,44.046177,113611200,APPL
-2018-05-09,46.637501,46.849998,46.305,46.84,44.356316,92844800,APPL
-2018-05-10,46.935001,47.592499,46.912498,47.509998,44.990784,111957200,APPL
-2018-05-11,47.372501,47.514999,46.862499,47.147499,44.819675,104848800,APPL
-2018-05-14,47.252499,47.3825,46.965,47.037498,44.715099,83115200,APPL
-2018-05-15,46.695,46.767502,46.275002,46.610001,44.308704,94780800,APPL
-2018-05-16,46.517502,47.115002,46.5,47.044998,44.72224,76732400,APPL
-2018-05-17,47.0,47.227501,46.59,46.747501,44.439426,69176000,APPL
-2018-05-18,46.797501,46.952499,46.532501,46.577499,44.277817,73190800,APPL
-2018-05-21,47.0,47.317501,46.727501,46.907501,44.591537,73603200,APPL
-2018-05-22,47.095001,47.220001,46.695,46.790001,44.479828,60962800,APPL
-2018-05-23,46.587502,47.125,46.439999,47.09,44.765015,80233600,APPL
-2018-05-24,47.192501,47.209999,46.552502,47.037498,44.715099,92936000,APPL
-2018-05-25,47.057499,47.412498,46.912498,47.145,44.817299,69844000,APPL
-2018-05-29,46.900002,47.1875,46.717499,46.974998,44.655689,90056400,APPL
-2018-05-30,46.93,47.0,46.695,46.875,44.560631,74762000,APPL
-2018-05-31,46.805,47.057499,46.535,46.717499,44.410908,109931200,APPL
-2018-06-01,46.997501,47.564999,46.9375,47.560001,45.211811,93770000,APPL
-2018-06-04,47.91,48.355,47.837502,47.9575,45.58968,105064800,APPL
-2018-06-05,48.267502,48.485001,48.09,48.327499,45.941414,86264000,APPL
-2018-06-06,48.407501,48.52,47.98,48.494999,46.100639,83734400,APPL
-2018-06-07,48.535,48.549999,48.084999,48.365002,45.977066,85388800,APPL
-2018-06-08,47.7925,48.0,47.442501,47.924999,45.558792,106627200,APPL
-2018-06-11,47.837502,47.9925,47.552502,47.807499,45.447094,73234000,APPL
-2018-06-12,47.8475,48.1525,47.787498,48.07,45.696629,67644400,APPL
-2018-06-13,48.105,48.220001,47.610001,47.674999,45.32114,86553600,APPL
-2018-06-14,47.887501,47.892502,47.555,47.700001,45.344894,86440400,APPL
-2018-06-15,47.5075,47.540001,47.064999,47.209999,44.879097,246876800,APPL
-2018-06-18,46.970001,47.305,46.799999,47.185001,44.855328,73939600,APPL
-2018-06-19,46.285,46.5825,45.862499,46.422501,44.130474,134314000,APPL
-2018-06-20,46.587502,46.799999,46.432499,46.625,44.322975,82514800,APPL
-2018-06-21,46.8125,47.087502,46.235001,46.365002,44.075802,102847600,APPL
-2018-06-22,46.529999,46.537498,46.174999,46.23,43.947468,108801600,APPL
-2018-06-25,45.849998,46.23,45.182499,45.5425,43.29393,126652400,APPL
-2018-06-26,45.747501,46.6325,45.634998,46.107498,43.831017,98276800,APPL
-2018-06-27,46.307499,46.82,46.0075,46.040001,43.766865,101141200,APPL
-2018-06-28,46.025002,46.552502,45.950001,46.375,44.085316,69460800,APPL
-2018-06-29,46.572498,46.797501,45.727501,46.2775,43.992622,90950800,APPL
-2018-07-02,45.955002,46.825001,45.855,46.794998,44.484577,70925200,APPL
-2018-07-03,46.947498,46.987499,45.884998,45.98,43.70982,55819200,APPL
-2018-07-05,46.314999,46.602501,46.07,46.349998,44.061554,66416800,APPL
-2018-07-06,46.355,47.107498,46.299999,46.9925,44.672325,69940800,APPL
-2018-07-09,47.375,47.669998,47.325001,47.645,45.292618,79026400,APPL
-2018-07-10,47.677502,47.82,47.544998,47.587502,45.237953,63756400,APPL
-2018-07-11,47.125,47.445,46.9025,46.970001,44.650948,75326000,APPL
-2018-07-12,47.3825,47.852501,47.327499,47.7575,45.399551,72164400,APPL
-2018-07-13,47.77,47.959999,47.724998,47.8325,45.47086,50055600,APPL
-2018-07-16,47.880001,48.162498,47.605,47.727501,45.371037,60172400,APPL
-2018-07-17,47.4375,47.967499,47.299999,47.862499,45.499371,62138000,APPL
-2018-07-18,47.945,47.950001,47.482498,47.599998,45.249844,65573600,APPL
-2018-07-19,47.422501,48.137501,47.422501,47.970001,45.60157,81147200,APPL
-2018-07-20,47.945,48.107498,47.5425,47.860001,45.496998,82704800,APPL
-2018-07-23,47.669998,47.990002,47.389999,47.9025,45.537411,63957600,APPL
-2018-07-24,48.112499,48.415001,48.012501,48.25,45.867748,74791600,APPL
-2018-07-25,48.264999,48.712502,48.107498,48.705002,46.300274,66839600,APPL
-2018-07-26,48.6525,48.990002,48.4025,48.552502,46.155312,76304000,APPL
-2018-07-27,48.747501,48.797501,47.525002,47.744999,45.38768,96096000,APPL
-2018-07-30,47.974998,48.049999,47.267502,47.477501,45.133377,84118000,APPL
-2018-07-31,47.575001,48.035,47.334999,47.572498,45.223686,157492000,APPL
-2018-08-01,49.782501,50.439999,49.327499,50.375,47.887814,271742800,APPL
-2018-08-02,50.145,52.095001,50.087502,51.8475,49.287617,249616000,APPL
-2018-08-03,51.7575,52.185001,51.369999,51.997501,49.430214,133789600,APPL
-2018-08-06,52.0,52.3125,51.767502,52.267502,49.686893,101701600,APPL
-2018-08-07,52.330002,52.375,51.689999,51.7775,49.221073,102349600,APPL
-2018-08-08,51.512501,51.952499,51.130001,51.8125,49.254341,90102000,APPL
-2018-08-09,52.3825,52.445,51.799999,52.220001,49.641724,93970400,APPL
-2018-08-10,51.84,52.275002,51.6675,51.8825,49.493862,98444800,APPL
-2018-08-13,52.327499,52.737499,51.924999,52.217499,49.813442,103563600,APPL
-2018-08-14,52.540001,52.639999,52.064999,52.4375,50.023319,82992000,APPL
-2018-08-15,52.305,52.685001,52.0825,52.560001,50.140179,115230400,APPL
-2018-08-16,52.9375,53.452499,52.8675,53.330002,50.874722,114001600,APPL
-2018-08-17,53.360001,54.487499,53.290001,54.395,51.890697,141708000,APPL
-2018-08-20,54.525002,54.794998,53.7775,53.865002,51.385098,121150800,APPL
-2018-08-21,54.200001,54.297501,53.5075,53.759998,51.284931,104639200,APPL
-2018-08-22,53.525002,54.09,53.459999,53.762501,51.287308,76072400,APPL
-2018-08-23,53.662498,54.262501,53.650002,53.872501,51.39225,75532800,APPL
-2018-08-24,54.150002,54.224998,53.7775,54.040001,51.552032,73905600,APPL
-2018-08-27,54.287498,54.685001,54.0825,54.485001,51.976547,82100400,APPL
-2018-08-28,54.752499,55.134998,54.73,54.924999,52.396301,91107200,APPL
-2018-08-29,55.037498,55.872501,54.852501,55.744999,53.178539,109019200,APPL
-2018-08-30,55.8125,57.064999,55.599998,56.2575,53.667442,195175200,APPL
-2018-08-31,56.627499,57.217499,56.5,56.907501,54.287525,173360400,APPL
-2018-09-04,57.102501,57.294998,56.657501,57.09,54.461617,109560400,APPL
-2018-09-05,57.247501,57.4175,56.275002,56.717499,54.106258,133332000,APPL
-2018-09-06,56.557499,56.837502,55.325001,55.775002,53.207153,137160000,APPL
-2018-09-07,55.462502,56.342499,55.177502,55.325001,52.777885,150479200,APPL
-2018-09-10,55.237499,55.462502,54.1175,54.5825,52.069561,158066000,APPL
-2018-09-11,54.502499,56.075001,54.139999,55.962502,53.386021,142996000,APPL
-2018-09-12,56.235001,56.25,54.959999,55.267502,52.723026,197114800,APPL
-2018-09-13,55.880001,57.087502,55.642502,56.602501,53.996563,166825600,APPL
-2018-09-14,56.4375,56.709999,55.630001,55.959999,53.383636,127997200,APPL
-2018-09-17,55.537498,55.737499,54.317501,54.470001,51.962242,148780400,APPL
-2018-09-18,54.447498,55.462502,54.279999,54.560001,52.048096,126286800,APPL
-2018-09-19,54.625,54.904999,53.825001,54.592499,52.079105,108495200,APPL
-2018-09-20,55.060001,55.57,54.787498,55.0075,52.474995,106435200,APPL
-2018-09-21,55.195,55.34,54.322498,54.415001,51.909771,384986800,APPL
-2018-09-24,54.205002,55.314999,54.157501,55.197498,52.656242,110773600,APPL
-2018-09-25,54.9375,55.705002,54.924999,55.547501,52.990131,98217600,APPL
-2018-09-26,55.25,55.9375,54.939999,55.105,52.568001,95938800,APPL
-2018-09-27,55.955002,56.610001,55.884998,56.237499,53.648357,120724800,APPL
-2018-09-28,56.197498,56.459999,56.005001,56.435001,53.836773,91717600,APPL
-2018-10-01,56.987499,57.355,56.587502,56.814999,54.199276,94403200,APPL
-2018-10-02,56.8125,57.5,56.657501,57.32,54.681026,99152800,APPL
-2018-10-03,57.512501,58.3675,57.445,58.017502,55.346416,114619200,APPL
-2018-10-04,57.695,58.087502,56.682499,56.997501,54.373379,128168000,APPL
-2018-10-05,56.990002,57.102501,55.145,56.072498,53.490959,134322000,APPL
-2018-10-08,55.552502,56.200001,55.049999,55.942501,53.366943,118655600,APPL
-2018-10-09,55.91,56.817501,55.5625,56.717499,54.106258,107564000,APPL
-2018-10-10,56.365002,56.587502,54.012501,54.09,51.599735,167962400,APPL
-2018-10-11,53.630001,54.875,53.080002,53.612499,51.144218,212497600,APPL
-2018-10-12,55.105,55.720001,54.209999,55.5275,52.971054,161351600,APPL
-2018-10-15,55.290001,55.4575,54.317501,54.34,51.838226,123164000,APPL
-2018-10-16,54.732498,55.747501,54.189999,55.537498,52.980579,116736000,APPL
-2018-10-17,55.575001,55.66,54.834999,55.297501,52.75164,91541600,APPL
-2018-10-18,54.465,54.935001,53.25,54.005001,51.51865,130325200,APPL
-2018-10-19,54.514999,55.314999,54.357498,54.827499,52.303291,132314800,APPL
-2018-10-22,54.947498,55.84,54.735001,55.162498,52.622849,115168400,APPL
-2018-10-23,53.9575,55.8125,53.674999,55.682499,53.118912,155071200,APPL
-2018-10-24,55.650002,56.057499,53.634998,53.772499,51.296844,163702000,APPL
-2018-10-25,54.427502,55.345001,54.1875,54.950001,52.420143,119423200,APPL
-2018-10-26,53.974998,55.047501,53.1675,54.075001,51.585426,189033600,APPL
-2018-10-29,54.797501,54.922501,51.522499,53.060001,50.617161,183742000,APPL
-2018-10-30,52.787498,53.794998,52.317501,53.325001,50.869949,146640000,APPL
-2018-10-31,54.220001,55.112499,54.154999,54.715,52.195965,153435600,APPL
-2018-11-01,54.762501,55.59,54.202499,55.555,52.997288,233292800,APPL
-2018-11-02,52.387501,53.412498,51.357498,51.869999,49.481937,365314800,APPL
-2018-11-05,51.075001,51.0975,49.5425,50.397499,48.077229,264654800,APPL
-2018-11-06,50.48,51.18,50.422501,50.942501,48.597145,127531600,APPL
-2018-11-07,51.4925,52.514999,51.032501,52.487499,50.071011,133697600,APPL
-2018-11-08,52.494999,52.529999,51.6875,52.122501,49.896313,101450400,APPL
-2018-11-09,51.387501,51.502499,50.5625,51.1175,48.934227,137463200,APPL
-2018-11-12,49.75,49.962502,48.447498,48.5425,46.469215,204542000,APPL
-2018-11-13,47.907501,49.294998,47.862499,48.057499,46.004921,187531600,APPL
-2018-11-14,48.474998,48.619999,46.482498,46.700001,44.70541,243204000,APPL
-2018-11-15,47.0975,47.9925,46.724998,47.852501,45.808689,185915200,APPL
-2018-11-16,47.625,48.7425,47.365002,48.3825,46.31604,147713200,APPL
-2018-11-19,47.5,47.674999,46.247501,46.465,44.48045,167701200,APPL
-2018-11-20,44.592499,45.3675,43.877499,44.244999,42.355259,271300800,APPL
-2018-11-21,44.932499,45.067501,44.137501,44.195,42.3074,124496800,APPL
-2018-11-23,43.735001,44.150002,43.025002,43.072498,41.232838,94496000,APPL
-2018-11-26,43.560001,43.737499,42.564999,43.654999,41.790455,179994000,APPL
-2018-11-27,42.877499,43.692501,42.720001,43.560001,41.699516,165549600,APPL
-2018-11-28,44.182499,45.322498,43.732498,45.235001,43.302979,184250000,APPL
-2018-11-29,45.665001,45.700001,44.424999,44.887501,42.970322,167080000,APPL
-2018-11-30,45.072498,45.0825,44.2575,44.645,42.738178,158126000,APPL
-2018-12-03,46.115002,46.235001,45.302502,46.205002,44.231552,163210000,APPL
-2018-12-04,45.237499,45.5975,44.067501,44.172501,42.285854,165377200,APPL
-2018-12-06,42.939999,43.695,42.605,43.68,41.814392,172393600,APPL
-2018-12-07,43.372501,43.622501,42.075001,42.122501,40.323421,169126400,APPL
-2018-12-10,41.25,42.522499,40.8325,42.400002,40.589066,248104000,APPL
-2018-12-11,42.915001,42.947498,41.75,42.157501,40.356922,189126800,APPL
-2018-12-12,42.599998,42.98,42.255001,42.275002,40.469406,142510800,APPL
-2018-12-13,42.622501,43.142502,42.387501,42.737499,40.912148,127594400,APPL
-2018-12-14,42.25,42.27,41.32,41.369999,39.603058,162814800,APPL
-2018-12-17,41.362499,42.087502,40.682499,40.985001,39.234501,177151600,APPL
-2018-12-18,41.345001,41.8825,41.0975,41.517502,39.744251,135366000,APPL
-2018-12-19,41.5,41.862499,39.772499,40.2225,38.50457,196189200,APPL
-2018-12-20,40.099998,40.5275,38.825001,39.2075,37.532917,259092000,APPL
-2018-12-21,39.215,39.540001,37.407501,37.682499,36.073051,382978400,APPL
-2018-12-24,37.037498,37.887501,36.647499,36.7075,35.139698,148676800,APPL
-2018-12-26,37.075001,39.307499,36.68,39.2925,37.614288,234330000,APPL
-2018-12-27,38.959999,39.192501,37.517502,39.037498,37.370171,212468400,APPL
-2018-12-28,39.375,39.630001,38.637501,39.057499,37.389328,169165600,APPL
-2018-12-31,39.6325,39.84,39.119999,39.435001,37.75071,140014000,APPL
-2019-01-02,38.7225,39.712502,38.557499,39.48,37.793777,148158800,APPL
-2019-01-03,35.994999,36.43,35.5,35.547501,34.029236,365248800,APPL
-2019-01-04,36.1325,37.137501,35.950001,37.064999,35.481926,234428400,APPL
-2019-01-07,37.174999,37.2075,36.474998,36.982498,35.402943,219111200,APPL
-2019-01-08,37.389999,37.955002,37.130001,37.6875,36.077843,164101200,APPL
-2019-01-09,37.822498,38.6325,37.407501,38.327499,36.690506,180396400,APPL
-2019-01-10,38.125,38.4925,37.715,38.450001,36.807777,143122800,APPL
-2019-01-11,38.220001,38.424999,37.877499,38.072498,36.446392,108092800,APPL
-2019-01-14,37.712502,37.817501,37.305,37.5,35.89835,129756800,APPL
-2019-01-15,37.567501,38.3475,37.512501,38.267502,36.633072,114843600,APPL
-2019-01-16,38.27,38.970001,38.25,38.735001,37.080597,122278800,APPL
-2019-01-17,38.549999,39.415001,38.314999,38.965,37.30077,119284800,APPL
-2019-01-18,39.375,39.470001,38.994999,39.205002,37.530529,135004000,APPL
-2019-01-22,39.102501,39.182499,38.154999,38.325001,36.688118,121576000,APPL
-2019-01-23,38.537498,38.785,37.924999,38.48,36.836494,92522400,APPL
-2019-01-24,38.5275,38.619999,37.935001,38.174999,36.544514,101766000,APPL
-2019-01-25,38.869999,39.532501,38.580002,39.439999,37.755489,134142000,APPL
-2019-01-28,38.947498,39.0825,38.415001,39.075001,37.406078,104768400,APPL
-2019-01-29,39.0625,39.532501,38.5275,38.669998,37.018372,166348800,APPL
-2019-01-30,40.8125,41.537498,40.057499,41.3125,39.548012,244439200,APPL
-2019-01-31,41.5275,42.25,41.139999,41.610001,39.832821,162958400,APPL
-2019-02-01,41.740002,42.244999,41.482498,41.630001,39.851959,130672400,APPL
-2019-02-04,41.852501,42.915001,41.82,42.8125,40.983936,125982000,APPL
-2019-02-05,43.215,43.77,43.087502,43.544998,41.685158,144406400,APPL
-2019-02-06,43.662498,43.892502,43.212502,43.560001,41.699516,112958400,APPL
-2019-02-07,43.099998,43.485001,42.584999,42.735001,40.909756,126966800,APPL
-2019-02-08,42.247501,42.665001,42.105,42.602501,40.957825,95280000,APPL
-2019-02-11,42.762501,42.802502,42.3125,42.357498,40.72229,83973600,APPL
-2019-02-12,42.525002,42.75,42.424999,42.7225,41.073189,89134000,APPL
-2019-02-13,42.8475,43.119999,42.48,42.544998,40.902542,89960800,APPL
-2019-02-14,42.427502,42.814999,42.345001,42.700001,41.051563,87342800,APPL
-2019-02-15,42.8125,42.924999,42.4375,42.605,40.960232,98507200,APPL
-2019-02-19,42.427502,42.860001,42.372501,42.732498,41.082806,75891200,APPL
-2019-02-20,42.797501,43.330002,42.747501,43.0075,41.347187,104457600,APPL
-2019-02-21,42.950001,43.092499,42.575001,42.764999,41.114059,68998800,APPL
-2019-02-22,42.895,43.25,42.845001,43.2425,41.573112,75652800,APPL
-2019-02-25,43.540001,43.967499,43.487499,43.557499,41.87595,87493600,APPL
-2019-02-26,43.427502,43.825001,43.2925,43.5825,41.899994,68280800,APPL
-2019-02-27,43.302502,43.75,43.182499,43.717499,42.029778,111341600,APPL
-2019-02-28,43.580002,43.727501,43.23,43.287498,41.616379,112861600,APPL
-2019-03-01,43.57,43.787498,43.2225,43.7425,42.053814,103544800,APPL
-2019-03-04,43.922501,44.4375,43.4925,43.962502,42.265327,109744800,APPL
-2019-03-05,43.985001,44.0,43.634998,43.8825,42.188408,78949600,APPL
-2019-03-06,43.6675,43.872501,43.485001,43.630001,41.94566,83241600,APPL
-2019-03-07,43.467499,43.610001,43.005001,43.125,41.460155,99185600,APPL
-2019-03-08,42.580002,43.267502,42.375,43.227501,41.558689,95997600,APPL
-2019-03-11,43.872501,44.779999,43.837502,44.724998,42.998383,128044000,APPL
-2019-03-12,45.0,45.6675,44.842499,45.227501,43.481491,129870400,APPL
-2019-03-13,45.5625,45.825001,45.23,45.427502,43.673756,124130000,APPL
-2019-03-14,45.974998,46.025002,45.639999,45.932499,44.15926,94318000,APPL
-2019-03-15,46.212502,46.8325,45.935001,46.529999,44.733704,156171600,APPL
-2019-03-18,46.450001,47.0975,46.447498,47.005001,45.190365,104879200,APPL
-2019-03-19,47.087502,47.247501,46.48,46.6325,44.832249,126585600,APPL
-2019-03-20,46.557499,47.372501,46.182499,47.040001,45.224022,124140800,APPL
-2019-03-21,47.505001,49.0825,47.452499,48.772499,46.889637,204136800,APPL
-2019-03-22,48.834999,49.422501,47.695,47.762501,45.918621,169630800,APPL
-2019-03-25,47.877499,47.994999,46.650002,47.185001,45.363415,175381200,APPL
-2019-03-26,47.915001,48.220001,46.145,46.697498,44.894745,199202000,APPL
-2019-03-27,47.1875,47.439999,46.637501,47.1175,45.298515,119393600,APPL
-2019-03-28,47.237499,47.389999,46.8825,47.18,45.358612,83121600,APPL
-2019-03-29,47.4575,47.52,47.134998,47.487499,45.65424,94256000,APPL
-2019-04-01,47.91,47.919998,47.095001,47.810001,45.964283,111448000,APPL
-2019-04-02,47.772499,48.615002,47.762501,48.505001,46.632454,91062800,APPL
-2019-04-03,48.3125,49.125,48.287498,48.837502,46.952129,93087200,APPL
-2019-04-04,48.697498,49.092499,48.285,48.922501,47.033836,76457200,APPL
-2019-04-05,49.112499,49.275002,48.982498,49.25,47.348698,74106400,APPL
-2019-04-08,49.105,50.057499,49.084999,50.025002,48.093777,103526800,APPL
-2019-04-09,50.080002,50.712502,49.807499,49.875,47.949574,143072800,APPL
-2019-04-10,49.669998,50.185001,49.544998,50.154999,48.218765,86781200,APPL
-2019-04-11,50.212502,50.25,49.610001,49.737499,47.817379,83603200,APPL
-2019-04-12,49.799999,50.035,49.052502,49.717499,47.798138,111042800,APPL
-2019-04-15,49.645,49.962502,49.502499,49.807499,47.884674,70146400,APPL
-2019-04-16,49.865002,50.342499,49.639999,49.8125,47.889481,102785600,APPL
-2019-04-17,49.884998,50.845001,49.6525,50.782501,48.822033,115627200,APPL
-2019-04-18,50.779999,51.037498,50.630001,50.965,48.997494,96783200,APPL
-2019-04-22,50.7075,51.235001,50.584999,51.1325,49.15852,77758000,APPL
-2019-04-23,51.107498,51.9375,50.974998,51.869999,49.86755,93292000,APPL
-2019-04-24,51.84,52.119999,51.762501,51.790001,49.790653,70162400,APPL
-2019-04-25,51.7075,51.939999,51.279999,51.32,49.338787,74172800,APPL
-2019-04-26,51.224998,51.25,50.529999,51.075001,49.103241,74596400,APPL
-2019-04-29,51.099998,51.4925,50.965,51.1525,49.177765,88818800,APPL
-2019-04-30,50.764999,50.849998,49.7775,50.1675,48.230778,186139600,APPL
-2019-05-01,52.470001,53.827499,52.307499,52.630001,50.598213,259309200,APPL
-2019-05-02,52.459999,53.162498,52.032501,52.287498,50.26894,127985200,APPL
-2019-05-03,52.7225,52.959999,52.557499,52.9375,50.893845,83569600,APPL
-2019-05-06,51.072498,52.209999,50.875,52.119999,50.107899,129772400,APPL
-2019-05-07,51.470001,51.855,50.2075,50.715,48.757137,155054800,APPL
-2019-05-08,50.474998,51.334999,50.4375,50.724998,48.766758,105358000,APPL
-2019-05-09,50.099998,50.419998,49.165001,50.18,48.242794,139634400,APPL
-2019-05-10,49.355,49.712502,48.192501,49.294998,47.574463,164834800,APPL
-2019-05-13,46.927502,47.369999,45.712502,46.43,44.809471,229722400,APPL
-2019-05-14,46.602501,47.424999,46.352501,47.165001,45.51881,146118800,APPL
-2019-05-15,46.567501,47.9375,46.505001,47.73,46.064083,106178800,APPL
-2019-05-16,47.477501,48.1175,47.209999,47.52,45.86142,132125600,APPL
-2019-05-17,46.732498,47.724998,46.689999,47.25,45.600834,131516400,APPL
-2019-05-20,45.880001,46.087502,45.07,45.772499,44.174908,154449200,APPL
-2019-05-21,46.305,47.0,46.174999,46.650002,45.021778,113459200,APPL
-2019-05-22,46.165001,46.427502,45.637501,45.695,44.100113,118994400,APPL
-2019-05-23,44.950001,45.134998,44.452499,44.915001,43.347343,146118800,APPL
-2019-05-24,45.049999,45.535,44.654999,44.7425,43.180866,94858800,APPL
-2019-05-28,44.73,45.147499,44.477501,44.557499,43.002323,111792800,APPL
-2019-05-29,44.105,44.837502,44.0,44.345001,42.797234,113924800,APPL
-2019-05-30,44.487499,44.807499,44.1675,44.575001,43.019211,84873600,APPL
-2019-05-31,44.057499,44.497501,43.747501,43.767502,42.239895,108174400,APPL
-2019-06-03,43.900002,44.48,42.567501,43.325001,41.812828,161584400,APPL
-2019-06-04,43.860001,44.9575,43.630001,44.91,43.342529,123872000,APPL
-2019-06-05,46.07,46.247501,45.285,45.634998,44.042206,119093600,APPL
-2019-06-06,45.77,46.3675,45.537498,46.305,44.688831,90105200,APPL
-2019-06-07,46.627499,47.98,46.442501,47.537498,45.8783,122737600,APPL
-2019-06-10,47.952499,48.842499,47.904999,48.145,46.464607,104883600,APPL
-2019-06-11,48.715,49.0,48.400002,48.702499,47.00264,107731600,APPL
-2019-06-12,48.487499,48.9925,48.3475,48.547501,46.853054,73012800,APPL
-2019-06-13,48.674999,49.197498,48.400002,48.537498,46.84341,86698400,APPL
-2019-06-14,47.887501,48.397499,47.575001,48.185001,46.503208,75046000,APPL
-2019-06-17,48.224998,48.740002,48.0425,48.4725,46.780674,58676400,APPL
-2019-06-18,49.012501,50.072498,48.802502,49.612499,47.88089,106204000,APPL
-2019-06-19,49.919998,49.970001,49.327499,49.467499,47.74094,84496800,APPL
-2019-06-20,50.092499,50.1525,49.5075,49.865002,48.124573,86056000,APPL
-2019-06-21,49.700001,50.212502,49.537498,49.695,47.96051,191202400,APPL
-2019-06-24,49.634998,50.040001,49.5425,49.645,47.912251,72881600,APPL
-2019-06-25,49.607498,49.814999,48.822498,48.892502,47.186008,84281200,APPL
-2019-06-26,49.442501,50.247501,49.337502,49.950001,48.206593,104270000,APPL
-2019-06-27,50.072498,50.392502,49.892502,49.935001,48.19212,83598800,APPL
-2019-06-28,49.669998,49.875,49.262501,49.48,47.753014,124442400,APPL
-2019-07-01,50.7925,51.122501,50.162498,50.387501,48.628834,109012000,APPL
-2019-07-02,50.352501,50.782501,50.34,50.682499,48.913544,67740800,APPL
-2019-07-03,50.82,51.110001,50.672501,51.102501,49.318882,45448000,APPL
-2019-07-05,50.837502,51.27,50.724998,51.057499,49.275448,69062000,APPL
-2019-07-08,50.202499,50.349998,49.602501,50.005001,48.259682,101354400,APPL
-2019-07-09,49.799999,50.377499,49.702499,50.310001,48.554043,82312000,APPL
-2019-07-10,50.462502,50.932499,50.389999,50.807499,49.034168,71588400,APPL
-2019-07-11,50.827499,51.0975,50.427502,50.4375,48.677082,80767200,APPL
-2019-07-12,50.612499,51.0,50.549999,50.825001,49.051064,70380800,APPL
-2019-07-15,51.022499,51.467499,51.0,51.302502,49.511902,67789600,APPL
-2019-07-16,51.147499,51.5275,50.875,51.125,49.340595,67467200,APPL
-2019-07-17,51.012501,51.272499,50.817501,50.837502,49.063141,56430000,APPL
-2019-07-18,51.0,51.470001,50.924999,51.415001,49.620468,74162400,APPL
-2019-07-19,51.447498,51.625,50.59,50.647499,48.879761,83717200,APPL
-2019-07-22,50.912498,51.807499,50.9025,51.805,49.996861,89111600,APPL
-2019-07-23,52.115002,52.227501,51.822498,52.209999,50.387733,73420800,APPL
-2019-07-24,51.9175,52.287498,51.7925,52.1675,50.346706,59966400,APPL
-2019-07-25,52.2225,52.310001,51.682499,51.755001,49.948616,55638400,APPL
-2019-07-26,51.869999,52.432499,51.785,51.935001,50.122326,70475600,APPL
-2019-07-29,52.115002,52.66,52.110001,52.419998,50.590389,86693600,APPL
-2019-07-30,52.189999,52.540001,51.827499,52.195,50.373253,135742800,APPL
-2019-07-31,54.105,55.342499,52.825001,53.259998,51.40107,277125600,APPL
-2019-08-01,53.474998,54.5075,51.685001,52.107498,50.288803,216071600,APPL
-2019-08-02,51.3825,51.607498,50.407501,51.005001,49.224792,163448400,APPL
-2019-08-05,49.497501,49.662498,48.145,48.334999,46.647968,209572000,APPL
-2019-08-06,49.077499,49.517502,48.509998,49.25,47.531044,143299200,APPL
-2019-08-07,48.852501,49.889999,48.455002,49.759998,48.023232,133457600,APPL
-2019-08-08,50.049999,50.8825,49.8475,50.857498,49.082432,108038000,APPL
-2019-08-09,50.325001,50.689999,49.822498,50.247501,48.677971,98478800,APPL
-2019-08-12,49.904999,50.512501,49.787498,50.119999,48.554462,89927600,APPL
-2019-08-13,50.255001,53.035,50.119999,52.2425,50.610661,188874000,APPL
-2019-08-14,50.790001,51.610001,50.647499,50.6875,49.104221,146189600,APPL
-2019-08-15,50.865002,51.285,49.9175,50.435001,48.859623,108909600,APPL
-2019-08-16,51.07,51.790001,50.959999,51.625,50.012444,110481600,APPL
-2019-08-19,52.654999,53.182499,52.5075,52.587502,50.944881,97654400,APPL
-2019-08-20,52.720001,53.337502,52.580002,52.59,50.9473,107537200,APPL
-2019-08-21,53.247501,53.412498,52.900002,53.16,51.499496,86141600,APPL
-2019-08-22,53.297501,53.610001,52.6875,53.115002,51.455906,89014800,APPL
-2019-08-23,52.357498,53.012501,50.25,50.66,49.077587,187272000,APPL
-2019-08-26,51.465,51.797501,51.264999,51.622501,50.010021,104174400,APPL
-2019-08-27,51.965,52.137501,50.8825,51.040001,49.445717,103493200,APPL
-2019-08-28,51.025002,51.43,50.830002,51.3825,49.777515,63755200,APPL
-2019-08-29,52.125,52.330002,51.665001,52.252499,50.620342,83962000,APPL
-2019-08-30,52.540001,52.612499,51.799999,52.185001,50.554951,84573600,APPL
-2019-09-03,51.607498,51.744999,51.055,51.424999,49.818691,80092000,APPL
-2019-09-04,52.0975,52.369999,51.830002,52.297501,50.663937,76752400,APPL
-2019-09-05,53.0,53.4925,52.877499,53.32,51.654499,95654800,APPL
-2019-09-06,53.512501,53.605,53.127499,53.314999,51.649654,77449200,APPL
-2019-09-09,53.709999,54.110001,52.767502,53.5425,51.870049,109237600,APPL
-2019-09-10,53.465,54.195,52.927502,54.174999,52.482796,127111600,APPL
-2019-09-11,54.517502,55.927502,54.432499,55.897499,54.151485,177158400,APPL
-2019-09-12,56.200001,56.605,55.715,55.772499,54.030392,128906800,APPL
-2019-09-13,55.0,55.197498,54.255001,54.6875,52.979282,159053200,APPL
-2019-09-16,54.432499,55.032501,54.389999,54.974998,53.257801,84632400,APPL
-2019-09-17,54.990002,55.205002,54.779999,55.174999,53.451553,73274800,APPL
-2019-09-18,55.264999,55.712502,54.860001,55.692501,53.952888,101360000,APPL
-2019-09-19,55.502499,55.939999,55.092499,55.240002,53.514526,88242400,APPL
-2019-09-20,55.345001,55.639999,54.3675,54.432499,52.732243,221652400,APPL
-2019-09-23,54.737499,54.959999,54.412498,54.68,52.972023,76662000,APPL
-2019-09-24,55.2575,55.622501,54.297501,54.419998,52.720127,124763200,APPL
-2019-09-25,54.637501,55.375,54.285,55.2575,53.53149,87613600,APPL
-2019-09-26,55.0,55.235001,54.7075,54.9725,53.255379,75334000,APPL
-2019-09-27,55.134998,55.240002,54.32,54.705002,52.996243,101408000,APPL
-2019-09-30,55.224998,56.145,55.197498,55.9925,54.243523,103909600,APPL
-2019-10-01,56.267502,57.055,56.049999,56.147499,54.393677,139223200,APPL
-2019-10-02,55.764999,55.895,54.482498,54.740002,53.03014,138449200,APPL
-2019-10-03,54.607498,55.240002,53.782501,55.205002,53.480618,114426000,APPL
-2019-10-04,56.41,56.872501,55.9725,56.752499,54.979771,138478800,APPL
-2019-10-07,56.567501,57.482498,56.459999,56.764999,54.991886,122306000,APPL
-2019-10-08,56.455002,57.014999,56.0825,56.099998,54.34766,111820000,APPL
-2019-10-09,56.7575,56.947498,56.41,56.7575,54.984627,74770400,APPL
-2019-10-10,56.982498,57.610001,56.825001,57.522499,55.725739,113013600,APPL
-2019-10-11,58.237499,59.41,58.077499,59.052502,57.207932,166795600,APPL
-2019-10-14,58.724998,59.532501,58.6675,58.967499,57.125591,96427600,APPL
-2019-10-15,59.0975,59.412498,58.720001,58.830002,56.99239,87360000,APPL
-2019-10-16,58.342499,58.810001,58.299999,58.592499,56.762302,73903200,APPL
-2019-10-17,58.772499,59.037498,58.380001,58.82,56.982704,67585200,APPL
-2019-10-18,58.647499,59.395,58.572498,59.102501,57.256374,97433600,APPL
-2019-10-21,59.380001,60.247501,59.330002,60.127499,58.249363,87247200,APPL
-2019-10-22,60.290001,60.549999,59.904999,59.990002,58.116161,82293600,APPL
-2019-10-23,60.525002,60.810001,60.305,60.794998,58.896008,75828800,APPL
-2019-10-24,61.127499,61.200001,60.452499,60.895,58.992886,69275200,APPL
-2019-10-25,60.790001,61.682499,60.720001,61.645,59.719463,73477200,APPL
-2019-10-28,61.855,62.3125,61.68,62.262501,60.317669,96572800,APPL
-2019-10-29,62.2425,62.4375,60.642502,60.822498,58.922657,142839600,APPL
-2019-10-30,61.189999,61.325001,60.302502,60.814999,58.915382,124522000,APPL
-2019-10-31,61.810001,62.2925,59.314999,62.189999,60.24744,139162000,APPL
-2019-11-01,62.384998,63.982498,62.290001,63.955002,61.957298,151125200,APPL
-2019-11-04,64.332497,64.462502,63.845001,64.375,62.364185,103272000,APPL
-2019-11-05,64.262497,64.547501,64.080002,64.282501,62.274578,79897600,APPL
-2019-11-06,64.192497,64.372498,63.842499,64.309998,62.301208,75864400,APPL
-2019-11-07,64.684998,65.087502,64.527496,64.857498,63.020252,94940400,APPL
-2019-11-08,64.672501,65.110001,64.212502,65.035004,63.192722,69986400,APPL
-2019-11-11,64.574997,65.6175,64.57,65.550003,63.693146,81821200,APPL
-2019-11-12,65.387497,65.697502,65.230003,65.489998,63.634819,87388800,APPL
-2019-11-13,65.282501,66.195,65.267502,66.1175,64.244576,102734400,APPL
-2019-11-14,65.9375,66.220001,65.525002,65.660004,63.800018,89182800,APPL
-2019-11-15,65.919998,66.445,65.752502,66.440002,64.557922,100206400,APPL
-2019-11-18,66.449997,66.857498,66.057503,66.775002,64.883438,86703200,APPL
-2019-11-19,66.974998,67.0,66.347504,66.572502,64.686661,76167200,APPL
-2019-11-20,66.385002,66.519997,65.099998,65.797501,63.933632,106234400,APPL
-2019-11-21,65.922501,66.002502,65.294998,65.502502,63.646976,121395200,APPL
-2019-11-22,65.647499,65.794998,65.209999,65.445,63.591114,65325200,APPL
-2019-11-25,65.677498,66.610001,65.629997,66.592499,64.7061,84020400,APPL
-2019-11-26,66.735001,66.790001,65.625,66.072502,64.200829,105207600,APPL
-2019-11-27,66.394997,66.995003,66.327499,66.959999,65.063202,65235600,APPL
-2019-11-29,66.650002,67.0,66.474998,66.8125,64.919884,46617600,APPL
-2019-12-02,66.817497,67.0625,65.862503,66.040001,64.169258,94487200,APPL
-2019-12-03,64.577499,64.8825,64.072502,64.862503,63.025112,114430400,APPL
-2019-12-04,65.267502,65.827499,65.169998,65.434998,63.58139,67181600,APPL
-2019-12-05,65.947502,66.472504,65.682503,66.394997,64.514191,74424400,APPL
-2019-12-06,66.870003,67.75,66.824997,67.677498,65.760376,106075600,APPL
-2019-12-09,67.5,67.699997,66.227501,66.730003,64.839714,128042400,APPL
-2019-12-10,67.150002,67.517502,66.464996,67.120003,65.218658,90420400,APPL
-2019-12-11,67.202499,67.775002,67.125,67.692497,65.77494,78756800,APPL
-2019-12-12,66.945,68.139999,66.830002,67.864998,65.942566,137310400,APPL
-2019-12-13,67.864998,68.824997,67.732498,68.787498,66.838913,133587600,APPL
-2019-12-16,69.25,70.197502,69.245003,69.964996,67.983078,128186000,APPL
-2019-12-17,69.892502,70.442497,69.699997,70.102501,68.116661,114158400,APPL
-2019-12-18,69.949997,70.474998,69.779999,69.934998,67.953903,116028400,APPL
-2019-12-19,69.875,70.294998,69.737503,70.004997,68.021935,98369200,APPL
-2019-12-20,70.557503,70.662498,69.639999,69.860001,67.881035,275978000,APPL
-2019-12-23,70.1325,71.0625,70.092499,71.0,68.988747,98572000,APPL
-2019-12-24,71.172501,71.222504,70.730003,71.067497,69.054337,48478800,APPL
-2019-12-26,71.205002,72.495003,71.175003,72.477501,70.424408,93121200,APPL
-2019-12-27,72.779999,73.4925,72.029999,72.449997,70.397667,146266000,APPL
-2019-12-30,72.364998,73.172501,71.305,72.879997,70.815491,144114400,APPL
-2015-01-02,15.629,15.7375,15.348,15.426,15.426,55664000,AMZN
-2015-01-05,15.3505,15.419,15.0425,15.1095,15.1095,55484000,AMZN
-2015-01-06,15.112,15.15,14.619,14.7645,14.7645,70380000,AMZN
-2015-01-07,14.875,15.064,14.7665,14.921,14.921,52806000,AMZN
-2015-01-08,15.016,15.157,14.8055,15.023,15.023,61768000,AMZN
-2015-01-09,15.074,15.1435,14.834,14.8465,14.8465,51848000,AMZN
-2015-01-12,14.878,14.9255,14.464,14.5705,14.5705,68428000,AMZN
-2015-01-13,14.874,15.075,14.6615,14.737,14.737,82728000,AMZN
-2015-01-14,14.5965,14.7955,14.325,14.6635,14.6635,110774000,AMZN
-2015-01-15,14.7,14.8,14.341,14.3475,14.3475,88384000,AMZN
-2015-01-16,14.314,14.5395,14.2625,14.537,14.537,69564000,AMZN
-2015-01-20,14.6295,14.668,14.3195,14.472,14.472,61502000,AMZN
-2015-01-21,14.482,15.3,14.363,14.8625,14.8625,201302000,AMZN
-2015-01-22,15.0,15.6125,15.0,15.516,15.516,107252000,AMZN
-2015-01-23,15.404,15.8465,15.386,15.6195,15.6195,89928000,AMZN
-2015-01-26,15.591,15.65,15.376,15.483,15.483,63394000,AMZN
-2015-01-27,15.315,15.512,15.1315,15.3375,15.3375,58406000,AMZN
-2015-01-28,15.4905,15.5755,15.19,15.1955,15.1955,61276000,AMZN
-2015-01-29,15.2365,15.64,14.9665,15.589,15.589,173132000,AMZN
-2015-01-30,17.316,17.975,17.037001,17.7265,17.7265,477122000,AMZN
-2015-02-02,17.502501,18.25,17.5005,18.223499,18.223499,204638000,AMZN
-2015-02-03,18.0145,18.391001,18.0105,18.1775,18.1775,124252000,AMZN
-2015-02-04,17.919001,18.375,17.911501,18.237499,18.237499,83398000,AMZN
-2015-02-05,18.299999,18.940001,18.295,18.6945,18.6945,144952000,AMZN
-2015-02-06,18.7435,18.7995,18.550501,18.714001,18.714001,77848000,AMZN
-2015-02-09,18.549999,18.720501,18.360001,18.528,18.528,54492000,AMZN
-2015-02-10,18.5595,18.715,18.425501,18.65,18.65,45744000,AMZN
-2015-02-11,18.561501,18.855,18.555,18.757,18.757,55730000,AMZN
-2015-02-12,18.754999,18.925501,18.657499,18.8585,18.8585,55822000,AMZN
-2015-02-13,18.9205,19.15,18.8505,19.091499,19.091499,69502000,AMZN
-2015-02-17,18.886,18.9995,18.633499,18.7715,18.7715,73464000,AMZN
-2015-02-18,18.688999,18.837,18.6425,18.668501,18.668501,53012000,AMZN
-2015-02-19,18.6745,19.094,18.671499,18.950001,18.950001,59076000,AMZN
-2015-02-20,18.931,19.184999,18.792,19.183001,19.183001,65160000,AMZN
-2015-02-23,19.172001,19.226999,18.9,19.007,19.007,43540000,AMZN
-2015-02-24,18.932501,19.024,18.808001,18.929501,18.929501,38416000,AMZN
-2015-02-25,18.863501,19.3925,18.827,19.268499,19.268499,63490000,AMZN
-2015-02-26,19.203501,19.4685,19.164,19.24,19.24,53742000,AMZN
-2015-02-27,19.200001,19.2995,18.9895,19.007999,19.007999,50646000,AMZN
-2015-03-02,19.0425,19.295,18.974001,19.283001,19.283001,42784000,AMZN
-2015-03-03,19.1975,19.305,19.08,19.230499,19.230499,38930000,AMZN
-2015-03-04,19.2855,19.395,19.109501,19.136,19.136,45182000,AMZN
-2015-03-05,19.2805,19.421,19.1945,19.3915,19.3915,53870000,AMZN
-2015-03-06,19.275999,19.35,18.944,19.004499,19.004499,52540000,AMZN
-2015-03-09,18.92,18.966499,18.764,18.927999,18.927999,46228000,AMZN
-2015-03-10,18.872499,18.8885,18.459,18.4755,18.4755,62420000,AMZN
-2015-03-11,18.5305,18.6675,18.313,18.318501,18.318501,49902000,AMZN
-2015-03-12,18.441,18.775,18.375999,18.712,18.712,56200000,AMZN
-2015-03-13,18.576,18.699499,18.334,18.528999,18.528999,52234000,AMZN
-2015-03-16,18.518999,18.697001,18.336,18.6675,18.6675,47082000,AMZN
-2015-03-17,18.5555,18.725,18.482,18.596001,18.596001,40740000,AMZN
-2015-03-18,18.498501,18.7995,18.334999,18.757,18.757,53082000,AMZN
-2015-03-19,18.693501,18.855499,18.609501,18.662001,18.662001,38314000,AMZN
-2015-03-20,18.814501,18.9685,18.796,18.9245,18.9245,75272000,AMZN
-2015-03-23,18.9035,19.088499,18.747,18.755501,18.755501,44786000,AMZN
-2015-03-24,18.699499,18.761999,18.613501,18.7045,18.7045,44564000,AMZN
-2015-03-25,18.758499,19.025,18.5145,18.548,18.548,68590000,AMZN
-2015-03-26,18.4795,18.57,18.282499,18.3675,18.3675,58600000,AMZN
-2015-03-27,18.355499,18.658501,18.328501,18.528,18.528,52196000,AMZN
-2015-03-30,18.5935,18.806,18.577499,18.7295,18.7295,36418000,AMZN
-2015-03-31,18.662001,18.885,18.5755,18.605,18.605,50122000,AMZN
-2015-04-01,18.605,18.658001,18.417,18.513,18.513,49162000,AMZN
-2015-04-02,18.525,18.664,18.450001,18.612499,18.612499,37506000,AMZN
-2015-04-06,18.504999,19.01,18.468,18.851999,18.851999,61014000,AMZN
-2015-04-07,18.807501,18.9655,18.7015,18.720501,18.720501,39098000,AMZN
-2015-04-08,18.733,19.079,18.7325,19.059999,19.059999,52728000,AMZN
-2015-04-09,19.033001,19.221001,18.940001,19.177,19.177,47846000,AMZN
-2015-04-10,19.2155,19.356001,19.066,19.1325,19.1325,51470000,AMZN
-2015-04-13,19.1765,19.264,19.007,19.118,19.118,37890000,AMZN
-2015-04-14,19.175501,19.390499,19.060499,19.255501,19.255501,51672000,AMZN
-2015-04-15,19.2325,19.289,19.082001,19.172501,19.172501,38664000,AMZN
-2015-04-16,19.1845,19.372499,19.1775,19.302,19.302,41608000,AMZN
-2015-04-17,19.1315,19.177999,18.719999,18.778,18.778,76794000,AMZN
-2015-04-20,18.9275,19.597,18.85,19.4755,19.4755,100322000,AMZN
-2015-04-21,19.5655,19.73,19.34,19.559,19.559,92870000,AMZN
-2015-04-22,19.595501,19.714001,19.4,19.49,19.49,69494000,AMZN
-2015-04-23,19.5105,19.594,19.307501,19.4995,19.4995,159600000,AMZN
-2015-04-24,21.950001,22.6325,21.950001,22.254999,22.254999,343538000,AMZN
-2015-04-27,22.193001,22.349501,21.870501,21.927999,21.927999,108618000,AMZN
-2015-04-28,21.925501,21.950001,21.402,21.4655,21.4655,82810000,AMZN
-2015-04-29,21.3375,21.712,21.3015,21.4685,21.4685,72434000,AMZN
-2015-04-30,21.355499,21.5875,20.962,21.089001,21.089001,72958000,AMZN
-2015-05-01,21.191,21.282,20.799999,21.143499,21.143499,71316000,AMZN
-2015-05-04,21.24,21.488501,21.121,21.152,21.152,45408000,AMZN
-2015-05-05,21.1425,21.3755,21.051001,21.0595,21.0595,57128000,AMZN
-2015-05-06,21.071501,21.136,20.727501,20.955,20.955,51050000,AMZN
-2015-05-07,21.2075,21.424999,21.1425,21.344,21.344,55322000,AMZN
-2015-05-08,21.5375,21.76,21.508499,21.6845,21.6845,58176000,AMZN
-2015-05-11,21.6255,21.950001,21.568501,21.6425,21.6425,47874000,AMZN
-2015-05-12,21.554001,21.6625,21.335501,21.551001,21.551001,38956000,AMZN
-2015-05-13,21.499001,21.6765,21.290001,21.3435,21.3435,39926000,AMZN
-2015-05-14,21.4725,21.65,21.3505,21.614,21.614,37770000,AMZN
-2015-05-15,21.4,21.52,21.215,21.299999,21.299999,84806000,AMZN
-2015-05-18,21.299999,21.363501,21.073,21.261999,21.261999,47804000,AMZN
-2015-05-19,21.2435,21.412001,21.0315,21.085501,21.085501,49284000,AMZN
-2015-05-20,21.030001,21.355,20.917999,21.193001,21.193001,43924000,AMZN
-2015-05-21,21.4,21.844999,21.4,21.581499,21.581499,82428000,AMZN
-2015-05-22,21.577499,21.622,21.380501,21.3815,21.3815,40412000,AMZN
-2015-05-26,21.309999,21.35,21.1,21.2735,21.2735,44884000,AMZN
-2015-05-27,21.372499,21.592501,21.2505,21.570999,21.570999,44622000,AMZN
-2015-05-28,21.4855,21.567499,21.2735,21.328501,21.328501,38248000,AMZN
-2015-05-29,21.3615,21.625,21.3615,21.4615,21.4615,60322000,AMZN
-2015-06-01,21.52,21.658001,21.309999,21.546,21.546,45066000,AMZN
-2015-06-02,21.5035,21.661501,21.3125,21.5495,21.5495,33378000,AMZN
-2015-06-03,21.719999,21.9195,21.637501,21.8295,21.8295,54558000,AMZN
-2015-06-04,21.719999,21.837999,21.462999,21.539,21.539,50216000,AMZN
-2015-06-05,21.483,21.540001,21.325001,21.3475,21.3475,38158000,AMZN
-2015-06-08,21.281,21.34,21.071501,21.174999,21.174999,43450000,AMZN
-2015-06-09,21.148001,21.3745,20.957001,21.274,21.274,45774000,AMZN
-2015-06-10,21.323,21.610001,21.283001,21.5385,21.5385,43446000,AMZN
-2015-06-11,21.6145,21.9445,21.5735,21.6485,21.6485,58450000,AMZN
-2015-06-12,21.5625,21.618,21.413,21.496,21.496,41088000,AMZN
-2015-06-15,21.382999,21.4025,21.132,21.1835,21.1835,41020000,AMZN
-2015-06-16,21.2075,21.3985,21.133499,21.363001,21.363001,45928000,AMZN
-2015-06-17,21.417999,21.567499,21.237499,21.390499,21.390499,43718000,AMZN
-2015-06-18,21.514999,21.9865,21.470501,21.9695,21.9695,67568000,AMZN
-2015-06-19,22.013,22.2495,21.662001,21.746,21.746,89902000,AMZN
-2015-06-22,21.85,21.962,21.709,21.814501,21.814501,36472000,AMZN
-2015-06-23,21.779499,22.351999,21.6845,22.2995,22.2995,64900000,AMZN
-2015-06-24,22.248501,22.3235,22.011499,22.042,22.042,52416000,AMZN
-2015-06-25,21.9035,22.1735,21.8195,22.004999,22.004999,44750000,AMZN
-2015-06-26,22.087999,22.1745,21.753,21.905001,21.905001,52490000,AMZN
-2015-06-29,21.749001,21.85,21.450001,21.493,21.493,55064000,AMZN
-2015-06-30,21.709999,21.7785,21.523001,21.7045,21.7045,51938000,AMZN
-2015-07-01,21.967501,22.0,21.778999,21.869499,21.869499,39742000,AMZN
-2015-07-02,21.85,21.91,21.674,21.8855,21.8855,26868000,AMZN
-2015-07-06,21.761499,21.9865,21.676001,21.802,21.802,38064000,AMZN
-2015-07-07,21.784,21.886499,21.2785,21.836,21.836,69084000,AMZN
-2015-07-08,21.717501,21.7995,21.4415,21.485001,21.485001,47662000,AMZN
-2015-07-09,21.745001,21.936001,21.7075,21.7195,21.7195,45428000,AMZN
-2015-07-10,22.0245,22.236,21.950001,22.175501,22.175501,48020000,AMZN
-2015-07-13,22.414499,22.893499,22.377001,22.7785,22.7785,79136000,AMZN
-2015-07-14,23.115999,23.48,22.908001,23.2785,23.2785,94724000,AMZN
-2015-07-15,23.152,23.235001,23.01,23.0595,23.0595,59748000,AMZN
-2015-07-16,23.275,23.794001,23.24,23.774,23.774,81912000,AMZN
-2015-07-17,23.885,24.271,23.862499,24.150499,24.150499,98644000,AMZN
-2015-07-20,24.6285,24.66,24.27,24.405001,24.405001,95050000,AMZN
-2015-07-21,24.395,24.444,24.127501,24.4,24.4,63636000,AMZN
-2015-07-22,24.2995,24.625,24.245001,24.4135,24.4135,62298000,AMZN
-2015-07-23,24.583,24.583,23.785,24.108999,24.108999,187488000,AMZN
-2015-07-24,28.949499,29.0285,26.467501,26.471001,26.471001,438188000,AMZN
-2015-07-27,26.387501,27.247499,26.33,26.570499,26.570499,149820000,AMZN
-2015-07-28,26.799999,26.8195,26.156,26.3015,26.3015,105462000,AMZN
-2015-07-29,26.546,26.6485,26.250999,26.450001,26.450001,75052000,AMZN
-2015-07-30,26.3825,26.959999,26.2145,26.837999,26.837999,74862000,AMZN
-2015-07-31,26.9545,27.142,26.726,26.807501,26.807501,60512000,AMZN
-2015-08-03,26.872499,27.021999,26.468,26.751499,26.751499,60284000,AMZN
-2015-08-04,26.484501,26.8475,26.458,26.594999,26.594999,58692000,AMZN
-2015-08-05,26.940001,26.957001,26.705999,26.8505,26.8505,57788000,AMZN
-2015-08-06,26.965,27.136999,26.375999,26.473,26.473,76410000,AMZN
-2015-08-07,26.458,26.473,25.9105,26.131001,26.131001,79384000,AMZN
-2015-08-10,26.426001,26.614,26.15,26.200001,26.200001,52318000,AMZN
-2015-08-11,26.182501,26.448999,26.1,26.372999,26.372999,53532000,AMZN
-2015-08-12,26.1875,26.375,25.653,26.2955,26.2955,79246000,AMZN
-2015-08-13,26.3685,26.733,26.2745,26.483,26.483,57904000,AMZN
-2015-08-14,26.4125,26.7055,26.4125,26.576,26.576,39896000,AMZN
-2015-08-17,26.564501,26.937,26.356001,26.761,26.761,51634000,AMZN
-2015-08-18,26.752001,26.974501,26.65,26.750999,26.750999,41426000,AMZN
-2015-08-19,26.687,26.862499,26.450001,26.646,26.646,46480000,AMZN
-2015-08-20,26.519501,26.6625,25.7885,25.789,25.789,88160000,AMZN
-2015-08-21,25.368,25.616501,24.723499,24.723499,24.723499,134130000,AMZN
-2015-08-24,23.179001,23.829,22.549999,23.168501,23.168501,201952000,AMZN
-2015-08-25,24.3745,24.472,23.3125,23.318501,23.318501,113586000,AMZN
-2015-08-26,24.201,25.186001,23.938,25.0385,25.0385,127172000,AMZN
-2015-08-27,25.685499,26.134501,25.363001,25.918501,25.918501,122290000,AMZN
-2015-08-28,25.875,26.075001,25.652,25.900499,25.900499,54934000,AMZN
-2015-08-31,25.822001,25.970501,25.453501,25.644501,25.644501,60046000,AMZN
-2015-09-01,24.957001,25.5,24.671499,24.827,24.827,77290000,AMZN
-2015-09-02,25.254499,25.542999,24.886,25.5275,25.5275,74142000,AMZN
-2015-09-03,25.725,25.792,25.1285,25.236,25.236,62994000,AMZN
-2015-09-04,24.8825,25.1425,24.782,24.950001,24.950001,53850000,AMZN
-2015-09-08,25.4345,25.9175,25.425501,25.877001,25.877001,76214000,AMZN
-2015-09-09,26.200001,26.497499,25.753,25.8445,25.8445,87414000,AMZN
-2015-09-10,25.7575,26.306499,25.739,26.112,26.112,51520000,AMZN
-2015-09-11,26.053499,26.472,26.0305,26.472,26.472,64558000,AMZN
-2015-09-14,26.472,26.622499,25.929001,26.069,26.069,62604000,AMZN
-2015-09-15,26.1625,26.396,25.860001,26.1185,26.1185,57318000,AMZN
-2015-09-16,26.099001,26.415001,25.926001,26.369499,26.369499,45056000,AMZN
-2015-09-17,26.349001,27.348499,26.328501,26.943501,26.943501,83390000,AMZN
-2015-09-18,26.731001,27.312,26.567499,27.013,27.013,123202000,AMZN
-2015-09-21,27.216499,27.489,26.9795,27.4195,27.4195,65666000,AMZN
-2015-09-22,26.9855,27.1775,26.632999,26.92,26.92,76834000,AMZN
-2015-09-23,26.915001,27.060499,26.700001,26.803499,26.803499,44752000,AMZN
-2015-09-24,26.5275,26.728001,26.143499,26.6875,26.6875,70020000,AMZN
-2015-09-25,27.1285,27.139999,26.07,26.2125,26.2125,80620000,AMZN
-2015-09-28,26.000999,26.014,24.716499,25.202999,25.202999,108690000,AMZN
-2015-09-29,25.299999,25.573999,24.525,24.803499,24.803499,89150000,AMZN
-2015-09-30,25.271999,25.639999,25.0835,25.5945,25.5945,80094000,AMZN
-2015-10-01,25.549999,26.040001,25.299999,26.035999,26.035999,75370000,AMZN
-2015-10-02,25.6495,26.629999,25.405001,26.627001,26.627001,91956000,AMZN
-2015-10-05,26.849501,27.2955,26.799999,27.184,27.184,67828000,AMZN
-2015-10-06,27.275,27.575001,26.6665,26.874001,26.874001,90056000,AMZN
-2015-10-07,27.0895,27.1,26.450001,27.097,27.097,76242000,AMZN
-2015-10-08,26.835501,26.9695,25.994499,26.658001,26.658001,93528000,AMZN
-2015-10-09,26.724001,27.0895,26.5135,26.99,26.99,70748000,AMZN
-2015-10-12,26.997999,27.541,26.99,27.509501,27.509501,55522000,AMZN
-2015-10-13,27.313,27.66,27.155001,27.445,27.445,58760000,AMZN
-2015-10-14,27.566999,27.612499,26.983999,27.241501,27.241501,71642000,AMZN
-2015-10-15,27.387501,28.15,27.35,28.122,28.122,98740000,AMZN
-2015-10-16,28.2635,28.547001,28.015499,28.538,28.538,86316000,AMZN
-2015-10-19,28.538,28.950001,28.368999,28.657499,28.657499,87508000,AMZN
-2015-10-20,28.6,28.65,27.764,28.044001,28.044001,86924000,AMZN
-2015-10-21,28.193501,28.262501,27.625999,27.7885,27.7885,66872000,AMZN
-2015-10-22,28.135,28.4575,27.8335,28.195499,28.195499,155588000,AMZN
-2015-10-23,30.884001,30.9725,29.768,29.9515,29.9515,213854000,AMZN
-2015-10-26,30.115,30.4925,29.814501,30.4305,30.4305,85394000,AMZN
-2015-10-27,30.43,30.7355,30.276501,30.550501,30.550501,75742000,AMZN
-2015-10-28,30.615,30.8615,30.475,30.855,30.855,78524000,AMZN
-2015-10-29,30.885,31.377001,30.769501,31.327499,31.327499,77920000,AMZN
-2015-10-30,31.300501,31.535999,31.264,31.295,31.295,77488000,AMZN
-2015-11-02,31.356501,31.431499,31.0205,31.4175,31.4175,56330000,AMZN
-2015-11-03,31.4765,31.494499,31.1,31.265499,31.265499,64938000,AMZN
-2015-11-04,31.388,32.296501,31.3675,32.047501,32.047501,96810000,AMZN
-2015-11-05,32.355,32.849998,32.154499,32.782501,32.782501,94476000,AMZN
-2015-11-06,32.75,33.112999,32.599998,32.968498,32.968498,81844000,AMZN
-2015-11-09,32.932499,33.098,32.392502,32.774502,32.774502,80976000,AMZN
-2015-11-10,32.550499,33.0,32.362999,32.984001,32.984001,69790000,AMZN
-2015-11-11,33.162498,33.798,33.162498,33.662498,33.662498,107746000,AMZN
-2015-11-12,33.650002,33.782001,33.210999,33.279999,33.279999,85694000,AMZN
-2015-11-13,33.178501,33.349998,32.022499,32.1175,32.1175,125222000,AMZN
-2015-11-16,32.046001,32.4995,31.1145,32.390499,32.390499,148718000,AMZN
-2015-11-17,32.532501,32.662498,32.049999,32.165001,32.165001,86404000,AMZN
-2015-11-18,32.3255,33.243999,32.318501,33.176998,33.176998,89396000,AMZN
-2015-11-19,33.2495,33.643002,32.950001,33.063499,33.063499,94104000,AMZN
-2015-11-20,33.396999,33.443501,32.878502,33.422501,33.422501,77922000,AMZN
-2015-11-23,33.575001,34.1385,33.506001,33.949501,33.949501,87702000,AMZN
-2015-11-24,33.707001,33.790001,33.060501,33.557499,33.557499,90868000,AMZN
-2015-11-25,33.75,33.985001,33.562,33.766998,33.766998,53958000,AMZN
-2015-11-27,34.040001,34.0495,33.605,33.662998,33.662998,39336000,AMZN
-2015-11-30,33.794998,34.064499,33.23,33.240002,33.240002,113864000,AMZN
-2015-12-01,33.6875,34.049999,33.393002,33.952999,33.952999,95024000,AMZN
-2015-12-02,34.049999,34.241001,33.712502,33.800499,33.800499,85470000,AMZN
-2015-12-03,33.972,34.1395,33.074001,33.3125,33.3125,101294000,AMZN
-2015-12-04,33.299999,33.738998,33.07,33.632,33.632,90696000,AMZN
-2015-12-07,33.737,33.772999,33.025002,33.491501,33.491501,74656000,AMZN
-2015-12-08,33.156502,33.9995,32.989498,33.866501,33.866501,73038000,AMZN
-2015-12-09,33.900002,33.950001,32.784,33.239498,33.239498,103164000,AMZN
-2015-12-10,33.279499,33.426498,32.978001,33.116001,33.116001,69110000,AMZN
-2015-12-11,32.561501,32.894001,31.981001,32.0075,32.0075,109488000,AMZN
-2015-12-14,32.087502,32.929501,31.7635,32.8955,32.8955,86594000,AMZN
-2015-12-15,33.251499,33.575001,32.8675,32.931999,32.931999,95068000,AMZN
-2015-12-16,33.178001,33.8675,32.966,33.788502,33.788502,79290000,AMZN
-2015-12-17,34.0,34.125,33.532501,33.532501,33.532501,73632000,AMZN
-2015-12-18,33.432499,33.841999,33.206501,33.207001,33.207001,136826000,AMZN
-2015-12-21,33.424999,33.494999,32.946499,33.225498,33.225498,65018000,AMZN
-2015-12-22,33.341499,33.4245,32.963001,33.157501,33.157501,53356000,AMZN
-2015-12-23,33.325001,33.330002,32.831501,33.185001,33.185001,54458000,AMZN
-2015-12-24,33.1675,33.234001,33.029999,33.1395,33.1395,21824000,AMZN
-2015-12-28,33.278,33.775002,33.275002,33.759998,33.759998,75672000,AMZN
-2015-12-29,33.898998,34.821999,33.894501,34.698502,34.698502,114700000,AMZN
-2015-12-30,34.594501,34.774502,34.319,34.453499,34.453499,70380000,AMZN
-2015-12-31,34.304001,34.387501,33.794498,33.794498,33.794498,74992000,AMZN
-2016-01-04,32.814499,32.886002,31.3755,31.849501,31.849501,186290000,AMZN
-2016-01-05,32.342999,32.345501,31.3825,31.689501,31.689501,116452000,AMZN
-2016-01-06,31.1,31.9895,31.015499,31.6325,31.6325,106584000,AMZN
-2016-01-07,31.09,31.5,30.2605,30.396999,30.396999,141498000,AMZN
-2016-01-08,30.983,31.207001,30.299999,30.352501,30.352501,110258000,AMZN
-2016-01-11,30.624001,30.9925,29.928499,30.886999,30.886999,97832000,AMZN
-2016-01-12,31.262501,31.2995,30.612,30.894501,30.894501,94482000,AMZN
-2016-01-13,31.044001,31.044001,28.958,29.0905,29.0905,153104000,AMZN
-2016-01-14,29.012501,30.112499,28.493999,29.65,29.65,144760000,AMZN
-2016-01-15,28.612,29.231001,28.264999,28.509001,28.509001,155690000,AMZN
-2016-01-19,28.8545,29.200001,28.3225,28.724001,28.724001,96144000,AMZN
-2016-01-20,28.218,28.922501,27.358999,28.588499,28.588499,159328000,AMZN
-2016-01-21,28.679001,29.4405,28.410999,28.750999,28.750999,99044000,AMZN
-2016-01-22,29.436501,30.004999,29.2055,29.819,29.819,102402000,AMZN
-2016-01-25,29.8995,30.424999,29.728001,29.8265,29.8265,87922000,AMZN
-2016-01-26,30.172501,30.225,29.518999,30.0625,30.0625,75314000,AMZN
-2016-01-27,30.099501,30.1695,28.938999,29.1675,29.1675,103058000,AMZN
-2016-01-28,30.418501,31.903,29.877501,31.7675,31.7675,280304000,AMZN
-2016-01-29,28.599001,29.65,28.5,29.35,29.35,293552000,AMZN
-2016-02-01,28.907499,29.09,28.515499,28.740499,28.740499,127102000,AMZN
-2016-02-02,28.5,28.577999,27.504499,27.605,27.605,126240000,AMZN
-2016-02-03,27.674999,27.799999,26.094999,26.553499,26.553499,200974000,AMZN
-2016-02-04,26.25,26.949499,25.961,26.813,26.813,123982000,AMZN
-2016-02-05,26.464001,26.4725,24.959499,25.106501,25.106501,194178000,AMZN
-2016-02-08,24.3235,24.674999,23.7605,24.405001,24.405001,196510000,AMZN
-2016-02-09,23.900499,24.919001,23.700001,24.1035,24.1035,141558000,AMZN
-2016-02-10,24.587999,25.233,24.299999,24.524,24.524,135724000,AMZN
-2016-02-11,24.5585,25.465,24.200001,25.191,25.191,147948000,AMZN
-2016-02-12,25.535,25.8375,25.074499,25.354,25.354,107696000,AMZN
-2016-02-16,25.974001,26.2225,25.583,26.055,26.055,102370000,AMZN
-2016-02-17,26.437,26.874001,25.9695,26.705,26.705,96480000,AMZN
-2016-02-18,27.0595,27.059999,26.186501,26.25,26.25,94700000,AMZN
-2016-02-19,26.0355,26.797501,25.7675,26.745001,26.745001,99494000,AMZN
-2016-02-22,27.110001,28.032499,27.054001,27.975,27.975,111332000,AMZN
-2016-02-23,27.7775,27.845501,27.2665,27.646999,27.646999,81016000,AMZN
-2016-02-24,27.2875,27.713499,26.657499,27.702,27.702,124634000,AMZN
-2016-02-25,27.775999,27.9695,27.2645,27.7575,27.7575,90510000,AMZN
-2016-02-26,28.006001,28.125,27.658501,27.761499,27.761499,97540000,AMZN
-2016-02-29,27.700001,28.240499,27.6255,27.625999,27.625999,82908000,AMZN
-2016-03-01,27.814501,28.9625,27.799999,28.952,28.952,100770000,AMZN
-2016-03-02,29.0875,29.25,28.684999,29.0105,29.0105,91644000,AMZN
-2016-03-03,28.898001,28.9935,28.6555,28.8745,28.8745,54826000,AMZN
-2016-03-04,29.053499,29.07,28.553499,28.757,28.757,68330000,AMZN
-2016-03-07,28.677,28.681499,27.7775,28.139999,28.139999,98538000,AMZN
-2016-03-08,27.893499,28.567499,27.737,28.013,28.013,94600000,AMZN
-2016-03-09,27.978001,28.0175,27.5065,27.973499,27.973499,87546000,AMZN
-2016-03-10,28.337,28.35,27.395,27.946501,27.946501,78398000,AMZN
-2016-03-11,28.3475,28.503,28.136499,28.480499,28.480499,75426000,AMZN
-2016-03-14,28.35,28.8445,28.1525,28.668501,28.668501,69084000,AMZN
-2016-03-15,28.549999,29.076,28.35,28.851,28.851,77536000,AMZN
-2016-03-16,28.832001,29.066,28.556999,28.713499,28.713499,70754000,AMZN
-2016-03-17,28.4755,28.57,27.7505,27.972,27.972,118562000,AMZN
-2016-03-18,28.047001,28.116501,27.304501,27.604,27.604,145938000,AMZN
-2016-03-21,27.445499,27.761999,26.929001,27.698999,27.698999,103114000,AMZN
-2016-03-22,27.255501,28.138,27.252501,28.024,28.024,80012000,AMZN
-2016-03-23,28.049999,28.624001,27.905001,28.481501,28.481501,79674000,AMZN
-2016-03-24,28.355499,29.1775,28.354,29.147499,29.147499,103710000,AMZN
-2016-03-28,29.219999,29.237499,28.778,28.9935,28.9935,62430000,AMZN
-2016-03-29,29.0075,29.7925,28.825001,29.693001,29.693001,87852000,AMZN
-2016-03-30,29.835501,30.162001,29.75,29.9345,29.9345,77810000,AMZN
-2016-03-31,29.964001,30.0375,29.6105,29.681999,29.681999,53636000,AMZN
-2016-04-01,29.5245,29.9515,29.415001,29.924999,29.924999,58348000,AMZN
-2016-04-04,29.950001,29.975,29.5275,29.6595,29.6595,49416000,AMZN
-2016-04-05,29.5385,29.6735,29.262501,29.306999,29.306999,46178000,AMZN
-2016-04-06,29.375999,30.119499,29.375,30.104,30.104,56998000,AMZN
-2016-04-07,29.938,29.98,29.454,29.571501,29.571501,63780000,AMZN
-2016-04-08,29.716,29.893,29.450001,29.73,29.73,51838000,AMZN
-2016-04-11,29.806999,30.200001,29.745501,29.796499,29.796499,54086000,AMZN
-2016-04-12,29.92,30.202999,29.615499,30.158501,30.158501,52822000,AMZN
-2016-04-13,30.384001,30.8405,30.2645,30.740999,30.740999,84566000,AMZN
-2016-04-14,30.7535,31.219,30.7535,31.0375,31.0375,70242000,AMZN
-2016-04-15,31.096001,31.338499,30.9055,31.2945,31.2945,57754000,AMZN
-2016-04-18,31.2675,31.882,31.247999,31.7675,31.7675,87218000,AMZN
-2016-04-19,31.857,31.900499,31.040001,31.395,31.395,81118000,AMZN
-2016-04-20,31.5,31.827499,31.15,31.6495,31.6495,52188000,AMZN
-2016-04-21,31.549999,31.891001,31.424999,31.549999,31.549999,51926000,AMZN
-2016-04-22,31.223499,31.4125,30.577999,31.025,31.025,101678000,AMZN
-2016-04-25,30.8305,31.349001,30.8125,31.309999,31.309999,53658000,AMZN
-2016-04-26,31.3085,31.3375,30.743999,30.844,30.844,50428000,AMZN
-2016-04-27,30.59,30.797501,30.063999,30.328501,30.328501,81376000,AMZN
-2016-04-28,30.777,31.34,29.959999,30.1,30.1,157452000,AMZN
-2016-04-29,33.299999,33.499001,32.700001,32.9795,32.9795,206214000,AMZN
-2016-05-02,33.195999,34.275002,33.101501,34.192501,34.192501,131570000,AMZN
-2016-05-03,33.868,34.014999,33.5215,33.566002,33.566002,98468000,AMZN
-2016-05-04,33.129501,33.700001,33.106998,33.544998,33.544998,92710000,AMZN
-2016-05-05,33.665501,33.824501,32.799999,32.954498,32.954498,97682000,AMZN
-2016-05-06,32.802502,33.8475,32.800499,33.697498,33.697498,87306000,AMZN
-2016-05-09,33.697498,34.348999,33.570499,33.987499,33.987499,79644000,AMZN
-2016-05-10,34.700001,35.227501,34.674999,35.1535,35.1535,122112000,AMZN
-2016-05-11,35.289501,35.950001,35.0825,35.661499,35.661499,146764000,AMZN
-2016-05-12,35.868999,36.122501,35.5755,35.8965,35.8965,100964000,AMZN
-2016-05-13,35.731998,35.962502,35.3255,35.495998,35.495998,95268000,AMZN
-2016-05-16,35.5065,35.662498,35.014,35.533001,35.533001,108658000,AMZN
-2016-05-17,35.494999,35.723499,34.695499,34.7635,34.7635,102428000,AMZN
-2016-05-18,34.478001,35.126999,34.438,34.872501,34.872501,85664000,AMZN
-2016-05-19,34.594002,34.970001,34.478001,34.925999,34.925999,60512000,AMZN
-2016-05-20,35.052502,35.362,35.0,35.139999,35.139999,58324000,AMZN
-2016-05-23,35.212502,35.299999,34.820999,34.837502,34.837502,51902000,AMZN
-2016-05-24,34.900501,35.375,34.900002,35.209999,35.209999,60676000,AMZN
-2016-05-25,35.400002,35.542999,35.276001,35.4175,35.4175,65354000,AMZN
-2016-05-26,35.4165,35.75,35.364498,35.745499,35.745499,48934000,AMZN
-2016-05-27,35.75,35.830002,35.555,35.612,35.612,44984000,AMZN
-2016-05-31,35.616501,36.211498,35.566002,36.1395,36.1395,72366000,AMZN
-2016-06-01,36.044998,36.321499,35.910999,35.972,35.972,65262000,AMZN
-2016-06-02,36.0485,36.414001,35.775002,36.411999,36.411999,60532000,AMZN
-2016-06-03,36.337002,36.349998,35.921501,36.277,36.277,67346000,AMZN
-2016-06-06,36.325001,36.575001,36.221001,36.336498,36.336498,54096000,AMZN
-2016-06-07,36.494499,36.5,36.0275,36.187,36.187,54650000,AMZN
-2016-06-08,36.32,36.471001,36.080002,36.332001,36.332001,44468000,AMZN
-2016-06-09,36.154999,36.445499,36.115002,36.3825,36.3825,43406000,AMZN
-2016-06-10,36.1175,36.249001,35.710499,35.8955,35.8955,68514000,AMZN
-2016-06-13,35.7005,36.099499,35.557999,35.762001,35.762001,67044000,AMZN
-2016-06-14,35.616501,36.040501,35.613499,35.965,35.965,50138000,AMZN
-2016-06-15,36.099998,36.127998,35.6675,35.713001,35.713001,54188000,AMZN
-2016-06-16,35.602501,35.900002,35.264999,35.8755,35.8755,61960000,AMZN
-2016-06-17,35.9095,35.91,34.959,35.3195,35.3195,117956000,AMZN
-2016-06-20,35.674999,36.065498,35.540501,35.7005,35.7005,73544000,AMZN
-2016-06-21,35.785999,35.919998,35.636002,35.791,35.791,42750000,AMZN
-2016-06-22,35.828999,35.849998,35.378502,35.529999,35.529999,45210000,AMZN
-2016-06-23,35.775002,36.105999,35.625,36.104,36.104,56500000,AMZN
-2016-06-24,34.650002,35.626499,34.610001,34.948002,34.948002,152650000,AMZN
-2016-06-27,34.600498,34.841,34.105999,34.568001,34.568001,111360000,AMZN
-2016-06-28,35.0,35.400002,34.908501,35.397499,35.397499,80740000,AMZN
-2016-06-29,35.787498,35.974998,35.676998,35.779999,35.779999,61402000,AMZN
-2016-06-30,35.860001,35.968498,35.626999,35.780998,35.780998,57102000,AMZN
-2016-07-01,35.866001,36.400002,35.827,36.284,36.284,58408000,AMZN
-2016-07-05,36.139999,36.478001,35.980499,36.404999,36.404999,48628000,AMZN
-2016-07-06,36.2855,36.8885,36.129002,36.880501,36.880501,78764000,AMZN
-2016-07-07,36.966499,36.977501,36.581501,36.828499,36.828499,58916000,AMZN
-2016-07-08,37.007,37.305,36.900002,37.290501,37.290501,68584000,AMZN
-2016-07-11,37.5,37.794998,37.349998,37.688999,37.688999,63906000,AMZN
-2016-07-12,37.842999,37.867001,37.016499,37.4105,37.4105,112474000,AMZN
-2016-07-13,37.338001,37.843498,37.0625,37.1315,37.1315,82846000,AMZN
-2016-07-14,37.443001,37.452,36.951,37.060001,37.060001,47810000,AMZN
-2016-07-15,37.327499,37.327499,36.702499,36.771999,36.771999,62428000,AMZN
-2016-07-18,36.774502,37.080002,36.436001,36.803501,36.803501,59098000,AMZN
-2016-07-19,36.625,37.1665,36.615501,36.997501,36.997501,44336000,AMZN
-2016-07-20,37.200001,37.3125,37.035,37.285999,37.285999,44280000,AMZN
-2016-07-21,37.375,37.467999,37.1395,37.2215,37.2215,46342000,AMZN
-2016-07-22,37.3895,37.563999,37.176498,37.243,37.243,45554000,AMZN
-2016-07-25,37.327499,37.424999,36.767502,36.980499,36.980499,53586000,AMZN
-2016-07-26,37.135502,37.156502,36.637501,36.779499,36.779499,50594000,AMZN
-2016-07-27,36.898499,37.047001,36.693001,36.8335,36.8335,58262000,AMZN
-2016-07-28,37.299,37.667999,36.985001,37.630501,37.630501,152352000,AMZN
-2016-07-29,38.25,38.299999,37.75,37.940498,37.940498,135542000,AMZN
-2016-08-01,37.9935,38.525002,37.853001,38.387001,38.387001,71564000,AMZN
-2016-08-02,38.190498,38.2505,37.851002,38.028999,38.028999,72066000,AMZN
-2016-08-03,37.853001,37.9445,37.612499,37.731998,37.731998,71630000,AMZN
-2016-08-04,37.685001,38.25,37.517502,38.038502,38.038502,63564000,AMZN
-2016-08-05,38.240501,38.4235,38.154499,38.299,38.299,54088000,AMZN
-2016-08-08,38.3405,38.349998,38.050999,38.327999,38.327999,39726000,AMZN
-2016-08-09,38.369499,38.630001,38.345001,38.415501,38.415501,37522000,AMZN
-2016-08-10,38.490002,38.605,38.309502,38.428001,38.428001,32086000,AMZN
-2016-08-11,38.497002,38.6875,38.456001,38.562,38.562,40394000,AMZN
-2016-08-12,38.423,38.657501,38.421001,38.627998,38.627998,31266000,AMZN
-2016-08-15,38.595001,38.602001,38.385502,38.4245,38.4245,42370000,AMZN
-2016-08-16,38.431,38.436501,38.191002,38.202,38.202,32092000,AMZN
-2016-08-17,38.220501,38.261002,37.959999,38.231499,38.231499,37822000,AMZN
-2016-08-18,38.200001,38.258499,38.029999,38.223,38.223,29176000,AMZN
-2016-08-19,38.095001,38.1245,37.844501,37.865501,37.865501,46864000,AMZN
-2016-08-22,37.875,37.9925,37.605,37.973999,37.973999,33586000,AMZN
-2016-08-23,38.165501,38.235001,38.049999,38.122501,38.122501,30482000,AMZN
-2016-08-24,38.150002,38.170502,37.768002,37.862499,37.862499,34882000,AMZN
-2016-08-25,37.799999,38.028,37.737,37.960999,37.960999,32460000,AMZN
-2016-08-26,38.002499,38.5,37.990002,38.450001,38.450001,55536000,AMZN
-2016-08-29,38.436001,38.749001,38.43,38.564499,38.564499,43972000,AMZN
-2016-08-30,38.552502,38.591999,38.278,38.379002,38.379002,34184000,AMZN
-2016-08-31,38.330002,38.481998,38.200001,38.458,38.458,32676000,AMZN
-2016-09-01,38.544998,38.602001,38.337502,38.530998,38.530998,35846000,AMZN
-2016-09-02,38.705502,38.799999,38.584999,38.622002,38.622002,43636000,AMZN
-2016-09-06,38.702,39.473999,38.511002,39.443501,39.443501,74396000,AMZN
-2016-09-07,39.476501,39.539501,39.216499,39.223999,39.223999,48492000,AMZN
-2016-09-08,39.1945,39.325001,39.071999,39.202999,39.202999,40610000,AMZN
-2016-09-09,38.967999,39.049999,38.005501,38.007,38.007,85146000,AMZN
-2016-09-12,37.8675,38.632999,37.799999,38.574501,38.574501,62494000,AMZN
-2016-09-13,38.438499,38.494499,37.952499,38.050499,38.050499,62344000,AMZN
-2016-09-14,38.110001,38.375,37.942501,38.054501,38.054501,50460000,AMZN
-2016-09-15,38.099998,38.543499,37.879002,38.484501,38.484501,60680000,AMZN
-2016-09-16,38.664001,39.022999,38.583,38.925999,38.925999,109984000,AMZN
-2016-09-19,38.998501,39.097,38.549999,38.755001,38.755001,45944000,AMZN
-2016-09-20,38.799999,39.068501,38.799999,39.011002,39.011002,38744000,AMZN
-2016-09-21,39.162498,39.5345,38.9505,39.487,39.487,54372000,AMZN
-2016-09-22,39.713501,40.294498,39.713501,40.235001,40.235001,81578000,AMZN
-2016-09-23,40.156502,40.387501,40.105999,40.287498,40.287498,47070000,AMZN
-2016-09-26,40.09,40.296501,39.857498,39.958,39.958,53028000,AMZN
-2016-09-27,40.092499,40.832001,40.0555,40.8055,40.8055,76392000,AMZN
-2016-09-28,40.900002,41.507,40.851501,41.436001,41.436001,88442000,AMZN
-2016-09-29,41.412998,41.875,41.231499,41.452499,41.452499,98444000,AMZN
-2016-09-30,41.630501,41.997501,41.619999,41.865501,41.865501,88612000,AMZN
-2016-10-03,41.799999,41.993,41.5625,41.837002,41.837002,55388000,AMZN
-2016-10-04,42.045502,42.1185,41.513,41.7015,41.7015,59006000,AMZN
-2016-10-05,41.900002,42.283501,41.806,42.217999,42.217999,69382000,AMZN
-2016-10-06,42.185001,42.3605,42.029999,42.083,42.083,53680000,AMZN
-2016-10-07,42.289501,42.297501,41.872501,41.9715,41.9715,48524000,AMZN
-2016-10-10,42.162498,42.259998,42.0135,42.085499,42.085499,36542000,AMZN
-2016-10-11,42.050999,42.064499,41.4175,41.549999,41.549999,71764000,AMZN
-2016-10-12,41.700001,41.883499,41.505001,41.704498,41.704498,47608000,AMZN
-2016-10-13,41.450001,41.59,41.060501,41.464001,41.464001,61828000,AMZN
-2016-10-14,41.754002,41.786999,41.147999,41.147999,41.147999,59996000,AMZN
-2016-10-17,41.075001,41.099998,40.584,40.647499,40.647499,67230000,AMZN
-2016-10-18,41.105499,41.162998,40.750999,40.8825,40.8825,50250000,AMZN
-2016-10-19,41.02,41.033501,40.758499,40.884499,40.884499,41814000,AMZN
-2016-10-20,40.699501,40.7855,40.154999,40.515999,40.515999,63040000,AMZN
-2016-10-21,40.467999,40.971001,40.450001,40.949501,40.949501,55860000,AMZN
-2016-10-24,41.247501,41.915001,41.1105,41.904499,41.904499,81218000,AMZN
-2016-10-25,41.965,42.154499,41.660999,41.758999,41.758999,64968000,AMZN
-2016-10-26,41.638,41.672001,41.0,41.129501,41.129501,79962000,AMZN
-2016-10-27,41.562,41.585999,40.7715,40.917999,40.917999,148128000,AMZN
-2016-10-28,39.099998,39.474499,38.730499,38.816002,38.816002,216822000,AMZN
-2016-10-31,39.051498,39.685001,39.005501,39.491001,39.491001,108266000,AMZN
-2016-11-01,39.950001,40.042,38.835499,39.2705,39.2705,106108000,AMZN
-2016-11-02,39.196499,39.237499,38.177502,38.278,38.278,100530000,AMZN
-2016-11-03,38.252499,38.849998,38.200001,38.351501,38.351501,77450000,AMZN
-2016-11-04,38.1395,38.299999,37.661499,37.752499,37.752499,102442000,AMZN
-2016-11-07,38.582001,39.386501,38.547001,39.246498,39.246498,119688000,AMZN
-2016-11-08,39.248501,39.587002,38.955002,39.387501,39.387501,68252000,AMZN
-2016-11-09,38.200001,38.875,38.004501,38.594002,38.594002,171258000,AMZN
-2016-11-10,38.940498,38.941502,35.884998,37.118999,37.118999,254940000,AMZN
-2016-11-11,36.786499,37.162998,36.445,36.9505,36.9505,132456000,AMZN
-2016-11-14,37.275501,37.299999,35.505001,35.953499,35.953499,146426000,AMZN
-2016-11-15,36.5,37.339001,36.2995,37.161999,37.161999,135116000,AMZN
-2016-11-16,36.993999,37.4935,36.780499,37.324501,37.324501,72976000,AMZN
-2016-11-17,37.466,37.875,37.400002,37.82,37.82,73802000,AMZN
-2016-11-18,38.049999,38.387001,37.882,38.007999,38.007999,87468000,AMZN
-2016-11-21,38.299999,39.017502,38.255501,39.0,39.0,92292000,AMZN
-2016-11-22,39.408501,39.619999,39.049999,39.266499,39.266499,106226000,AMZN
-2016-11-23,39.086498,39.087502,38.655998,39.006001,39.006001,70806000,AMZN
-2016-11-25,39.325001,39.337502,38.895,39.018501,39.018501,36742000,AMZN
-2016-11-28,38.849499,38.849998,38.212002,38.338501,38.338501,88776000,AMZN
-2016-11-29,38.400002,38.494499,38.066002,38.125999,38.125999,65446000,AMZN
-2016-11-30,38.099998,38.404499,37.512501,37.5285,37.5285,92518000,AMZN
-2016-12-01,37.620499,37.668499,36.901501,37.182499,37.182499,93320000,AMZN
-2016-12-02,37.169998,37.4245,36.834999,37.016998,37.016998,71226000,AMZN
-2016-12-05,37.25,38.074501,37.099998,37.967999,37.967999,86294000,AMZN
-2016-12-06,38.199501,38.411999,37.862499,38.236,38.236,75894000,AMZN
-2016-12-07,38.227501,38.521,37.791,38.521,38.521,73698000,AMZN
-2016-12-08,38.593498,38.689499,38.259499,38.366501,38.366501,63792000,AMZN
-2016-12-09,38.5,38.512501,38.266998,38.432999,38.432999,49418000,AMZN
-2016-12-12,38.32,38.344501,37.860001,38.006001,38.006001,59278000,AMZN
-2016-12-13,38.248001,39.123001,38.099998,38.716999,38.716999,105706000,AMZN
-2016-12-14,38.912498,39.042999,38.140499,38.441002,38.441002,109096000,AMZN
-2016-12-15,38.313999,38.455002,38.015499,38.049999,38.049999,76038000,AMZN
-2016-12-16,38.25,38.2565,37.700001,37.8885,37.8885,96964000,AMZN
-2016-12-19,37.9445,38.525002,37.807999,38.299999,38.299999,62264000,AMZN
-2016-12-20,38.432499,38.719501,38.385502,38.561001,38.561001,54072000,AMZN
-2016-12-21,38.5,38.561001,38.285,38.529999,38.529999,40892000,AMZN
-2016-12-22,38.405998,38.560501,38.151001,38.317001,38.317001,50872000,AMZN
-2016-12-23,38.227501,38.325001,37.899502,38.029499,38.029499,39632000,AMZN
-2016-12-27,38.169998,38.732498,38.060001,38.57,38.57,52774000,AMZN
-2016-12-28,38.8125,39.0,38.525002,38.606499,38.606499,66020000,AMZN
-2016-12-29,38.619999,38.669998,38.0425,38.2575,38.2575,63166000,AMZN
-2016-12-30,38.323502,38.369999,37.414001,37.4935,37.4935,82788000,AMZN
-2017-01-03,37.896,37.938,37.384998,37.683498,37.683498,70422000,AMZN
-2017-01-04,37.919498,37.984001,37.709999,37.859001,37.859001,50210000,AMZN
-2017-01-05,38.077499,39.119999,38.013,39.022499,39.022499,116602000,AMZN
-2017-01-06,39.118,39.972,38.924,39.7995,39.7995,119724000,AMZN
-2017-01-09,39.900002,40.088501,39.588501,39.846001,39.846001,68922000,AMZN
-2017-01-10,39.830002,39.900002,39.477001,39.794998,39.794998,51168000,AMZN
-2017-01-11,39.682999,39.974998,39.475498,39.951,39.951,59856000,AMZN
-2017-01-12,40.015499,40.706501,39.974998,40.681999,40.681999,97478000,AMZN
-2017-01-13,40.716,41.0825,40.57,40.856998,40.856998,75838000,AMZN
-2017-01-17,40.785,40.799999,40.172001,40.486,40.486,73410000,AMZN
-2017-01-18,40.474998,40.586498,40.213501,40.374001,40.374001,47084000,AMZN
-2017-01-19,40.5,40.675499,40.366001,40.452,40.452,50816000,AMZN
-2017-01-20,40.764,40.800999,40.313,40.4165,40.4165,67524000,AMZN
-2017-01-23,40.34,40.924999,40.254002,40.894001,40.894001,55950000,AMZN
-2017-01-24,41.099998,41.199501,40.724998,41.122002,41.122002,59434000,AMZN
-2017-01-25,41.289501,41.870998,41.2645,41.826,41.826,78452000,AMZN
-2017-01-26,41.776501,42.192001,41.650002,41.9575,41.9575,71726000,AMZN
-2017-01-27,41.950001,41.985001,41.472,41.788502,41.788502,59974000,AMZN
-2017-01-30,41.650002,41.674999,40.819,41.519001,41.519001,74946000,AMZN
-2017-01-31,41.1875,41.349499,40.978001,41.174,41.174,62744000,AMZN
-2017-02-01,41.460499,41.688999,41.247002,41.6175,41.6175,77004000,AMZN
-2017-02-02,41.829498,42.1245,41.412998,41.997501,41.997501,147010000,AMZN
-2017-02-03,40.335999,40.915001,40.200001,40.509998,40.509998,217376000,AMZN
-2017-02-06,40.490002,40.535999,40.150002,40.382,40.382,77946000,AMZN
-2017-02-07,40.4655,40.807999,40.375,40.625,40.625,69322000,AMZN
-2017-02-08,40.634499,41.074001,40.625,40.9855,40.9855,57160000,AMZN
-2017-02-09,41.080002,41.25,40.9855,41.068001,41.068001,49698000,AMZN
-2017-02-10,41.191002,41.400002,41.142502,41.373001,41.373001,48592000,AMZN
-2017-02-13,41.581001,42.150002,41.427502,41.8265,41.8265,83452000,AMZN
-2017-02-14,41.849998,41.915501,41.572498,41.8195,41.8195,55848000,AMZN
-2017-02-15,41.700001,42.140499,41.640999,42.134998,42.134998,59378000,AMZN
-2017-02-16,42.091999,42.25,41.969002,42.207001,42.207001,54294000,AMZN
-2017-02-17,42.099998,42.363499,42.036499,42.253502,42.253502,62246000,AMZN
-2017-02-21,42.442001,42.898998,42.362499,42.821999,42.821999,70154000,AMZN
-2017-02-22,42.8475,42.921501,42.609001,42.780499,42.780499,52340000,AMZN
-2017-02-23,42.878502,43.042999,42.400002,42.609501,42.609501,69240000,AMZN
-2017-02-24,42.234501,42.290501,41.887501,42.262001,42.262001,73760000,AMZN
-2017-02-27,42.118999,42.625,41.983501,42.431999,42.431999,54272000,AMZN
-2017-02-28,42.572498,42.704498,42.102501,42.251999,42.251999,55874000,AMZN
-2017-03-01,42.6525,42.741501,42.4505,42.653999,42.653999,55202000,AMZN
-2017-03-02,42.653999,42.741001,42.363998,42.445499,42.445499,42642000,AMZN
-2017-03-03,42.360001,42.599499,42.313499,42.493999,42.493999,38822000,AMZN
-2017-03-06,42.261501,42.4245,42.056,42.330502,42.330502,52208000,AMZN
-2017-03-07,42.273998,42.423,42.1875,42.300999,42.300999,44952000,AMZN
-2017-03-08,42.400002,42.6535,42.3395,42.525002,42.525002,45730000,AMZN
-2017-03-09,42.549999,42.82,42.515499,42.650002,42.650002,40964000,AMZN
-2017-03-10,42.849998,42.8675,42.585999,42.623001,42.623001,48728000,AMZN
-2017-03-13,42.588501,42.7845,42.585499,42.7295,42.7295,38194000,AMZN
-2017-03-14,42.677502,42.6875,42.377499,42.626499,42.626499,42612000,AMZN
-2017-03-15,42.716499,42.7225,42.355499,42.648499,42.648499,51244000,AMZN
-2017-03-16,42.764999,42.775002,42.525501,42.671001,42.671001,36846000,AMZN
-2017-03-17,42.6745,42.691502,42.532001,42.615501,42.615501,67688000,AMZN
-2017-03-20,42.5755,42.889999,42.550499,42.848499,42.848499,45654000,AMZN
-2017-03-21,42.942001,43.139999,42.065498,42.16,42.16,87658000,AMZN
-2017-03-22,42.0215,42.468498,41.952499,42.403,42.403,53174000,AMZN
-2017-03-23,42.41,42.544498,42.240002,42.368999,42.368999,39060000,AMZN
-2017-03-24,42.584,42.59,42.176498,42.280499,42.280499,42766000,AMZN
-2017-03-27,41.9035,42.514999,41.674999,42.341,42.341,55116000,AMZN
-2017-03-28,42.587502,42.923,42.505001,42.799999,42.799999,60832000,AMZN
-2017-03-29,42.952499,43.821999,42.951,43.716,43.716,89716000,AMZN
-2017-03-30,43.747501,43.853001,43.583,43.817001,43.817001,55254000,AMZN
-2017-03-31,43.849998,44.517502,43.8325,44.327,44.327,79152000,AMZN
-2017-04-03,44.400002,44.6745,44.271,44.5755,44.5755,68446000,AMZN
-2017-04-04,44.575001,45.426998,44.514,45.341499,45.341499,99694000,AMZN
-2017-04-05,45.541,46.186001,45.280998,45.464001,45.464001,150168000,AMZN
-2017-04-06,45.689999,45.859501,44.724499,44.914001,44.914001,126882000,AMZN
-2017-04-07,44.982498,45.004501,44.4655,44.743999,44.743999,74218000,AMZN
-2017-04-10,44.981499,45.425499,44.950001,45.352001,45.352001,63686000,AMZN
-2017-04-11,45.352001,45.562,44.875,45.118,45.118,60254000,AMZN
-2017-04-12,45.154499,45.204498,44.762501,44.811501,44.811501,49122000,AMZN
-2017-04-13,44.572498,44.748501,44.224499,44.233501,44.233501,63492000,AMZN
-2017-04-17,44.375,45.118999,44.375,45.099499,45.099499,57094000,AMZN
-2017-04-18,45.0495,45.480499,45.039001,45.188999,45.188999,59984000,AMZN
-2017-04-19,45.391998,45.525002,44.8685,44.959999,44.959999,57404000,AMZN
-2017-04-20,44.985001,45.265999,44.814499,45.103001,45.103001,56288000,AMZN
-2017-04-21,45.133499,45.182499,44.838501,44.926498,44.926498,48410000,AMZN
-2017-04-24,45.433998,45.4995,45.191002,45.370499,45.370499,62458000,AMZN
-2017-04-25,45.352001,45.473999,45.150002,45.381001,45.381001,67612000,AMZN
-2017-04-26,45.514999,45.787498,45.377998,45.4645,45.4645,52178000,AMZN
-2017-04-27,45.719501,46.092999,45.605499,45.918999,45.918999,106110000,AMZN
-2017-04-28,47.441502,47.4795,46.216499,46.2495,46.2495,147294000,AMZN
-2017-05-01,46.389999,47.720001,46.389999,47.411499,47.411499,109330000,AMZN
-2017-05-02,47.3325,47.505001,47.070499,47.347,47.347,76976000,AMZN
-2017-05-03,47.299999,47.299999,46.794998,47.051498,47.051498,71654000,AMZN
-2017-05-04,47.237499,47.25,46.710999,46.876499,46.876499,48368000,AMZN
-2017-05-05,47.026001,47.039501,46.514999,46.7075,46.7075,57328000,AMZN
-2017-05-08,47.047501,47.452499,46.960499,47.452,47.452,68314000,AMZN
-2017-05-09,47.639999,47.894501,47.509998,47.640999,47.640999,65242000,AMZN
-2017-05-10,47.674999,47.6875,47.25,47.447498,47.447498,41930000,AMZN
-2017-05-11,47.255501,47.5145,47.039001,47.381001,47.381001,43882000,AMZN
-2017-05-12,47.724998,48.1395,47.5765,48.067501,48.067501,72518000,AMZN
-2017-05-15,47.936501,48.157501,47.803001,47.898499,47.898499,85412000,AMZN
-2017-05-16,48.049999,48.502998,48.045502,48.303501,48.303501,62522000,AMZN
-2017-05-17,47.735001,48.02,47.206001,47.237999,47.237999,102912000,AMZN
-2017-05-18,47.240002,48.137501,47.237999,47.9245,47.9245,78786000,AMZN
-2017-05-19,48.141998,48.445999,47.986,47.992001,47.992001,79442000,AMZN
-2017-05-22,48.200001,48.569,48.145,48.533501,48.533501,52844000,AMZN
-2017-05-23,48.750999,48.759998,48.342499,48.577,48.577,48312000,AMZN
-2017-05-24,48.799999,49.049999,48.511501,49.017502,49.017502,48920000,AMZN
-2017-05-25,49.2425,49.950001,49.105499,49.668999,49.668999,96440000,AMZN
-2017-05-26,49.75,49.932499,49.462502,49.789001,49.789001,69384000,AMZN
-2017-05-30,49.8255,50.060001,49.776001,49.834999,49.834999,65262000,AMZN
-2017-05-31,50.0,50.006001,49.108002,49.730999,49.730999,78262000,AMZN
-2017-06-01,49.929501,49.949501,49.568501,49.797501,49.797501,49096000,AMZN
-2017-06-02,49.949501,50.424,49.783501,50.336498,50.336498,75046000,AMZN
-2017-06-05,50.3615,50.6605,50.175499,50.567001,50.567001,54398000,AMZN
-2017-06-06,50.599998,50.825001,50.0625,50.150002,50.150002,66928000,AMZN
-2017-06-07,50.297501,50.512501,50.099998,50.503502,50.503502,56460000,AMZN
-2017-06-08,50.603001,50.6805,50.3055,50.5135,50.5135,55358000,AMZN
-2017-06-09,50.625,50.649502,46.349998,48.915501,48.915501,152954000,AMZN
-2017-06-12,48.349998,48.797501,47.25,48.245499,48.245499,188944000,AMZN
-2017-06-13,48.899502,49.224998,48.305,49.039501,49.039501,91600000,AMZN
-2017-06-14,49.429501,49.516998,48.335499,48.823502,48.823502,79498000,AMZN
-2017-06-15,47.935001,48.286499,47.542999,48.2085,48.2085,107478000,AMZN
-2017-06-16,49.799999,49.987499,49.099998,49.385502,49.385502,229454000,AMZN
-2017-06-19,50.849998,50.849998,49.494999,49.758499,49.758499,100868000,AMZN
-2017-06-20,49.900002,50.243999,49.601002,49.629501,49.629501,81536000,AMZN
-2017-06-21,49.935001,50.136002,49.6325,50.1115,50.1115,58450000,AMZN
-2017-06-22,50.1115,50.348,49.860001,50.064999,50.064999,45068000,AMZN
-2017-06-23,50.126999,50.230999,49.901001,50.187,50.187,57582000,AMZN
-2017-06-26,50.424999,50.490002,49.599998,49.699001,49.699001,67724000,AMZN
-2017-06-27,49.5345,49.939999,48.799999,48.839001,48.839001,75648000,AMZN
-2017-06-28,48.927502,49.534,48.460499,49.516499,49.516499,74752000,AMZN
-2017-06-29,48.950001,49.377998,48.262501,48.796501,48.796501,86060000,AMZN
-2017-06-30,49.006001,49.1735,48.380501,48.400002,48.400002,67806000,AMZN
-2017-07-03,48.6395,48.724499,47.549999,47.682999,47.682999,58182000,AMZN
-2017-07-05,48.0765,48.75,47.762501,48.57,48.57,73060000,AMZN
-2017-07-06,48.233002,48.720001,47.951,48.257,48.257,65192000,AMZN
-2017-07-07,48.477501,49.005501,48.457001,48.938,48.938,52868000,AMZN
-2017-07-10,49.25,49.972,49.174999,49.823502,49.823502,70926000,AMZN
-2017-07-11,49.650002,49.7995,49.186001,49.706501,49.706501,59654000,AMZN
-2017-07-12,50.032501,50.427502,49.904999,50.3255,50.3255,72172000,AMZN
-2017-07-13,50.230999,50.344002,49.794998,50.031502,50.031502,57616000,AMZN
-2017-07-14,50.119999,50.2225,49.844501,50.0905,50.0905,42050000,AMZN
-2017-07-17,50.234501,50.737499,50.190498,50.501999,50.501999,74252000,AMZN
-2017-07-18,50.299999,51.301498,50.200001,51.2225,51.2225,80152000,AMZN
-2017-07-19,51.25,51.579498,51.125,51.343498,51.343498,59280000,AMZN
-2017-07-20,51.579498,51.748501,51.125999,51.435001,51.435001,61950000,AMZN
-2017-07-21,51.063999,51.305,50.549999,51.283501,51.283501,54692000,AMZN
-2017-07-24,51.417,52.150501,51.371498,51.947498,51.947498,65760000,AMZN
-2017-07-25,51.9025,52.1665,51.624001,51.9935,51.9935,48952000,AMZN
-2017-07-26,52.16,52.66,52.16,52.639999,52.639999,58426000,AMZN
-2017-07-27,53.477501,54.165501,52.008999,52.299999,52.299999,219834000,AMZN
-2017-07-28,50.606998,51.642502,50.049999,51.001999,51.001999,154188000,AMZN
-2017-07-31,50.952499,50.952499,49.351002,49.389,49.389,147042000,AMZN
-2017-08-01,49.8055,50.32,49.578999,49.809502,49.809502,91452000,AMZN
-2017-08-02,50.088501,50.1605,49.086498,49.794498,49.794498,81400000,AMZN
-2017-08-03,49.973499,49.974998,49.2295,49.346001,49.346001,65116000,AMZN
-2017-08-04,49.484001,49.5835,49.099998,49.379002,49.379002,54606000,AMZN
-2017-08-07,49.532501,49.75,49.356998,49.613499,49.613499,53532000,AMZN
-2017-08-08,49.717499,49.813999,49.289501,49.492001,49.492001,58056000,AMZN
-2017-08-09,49.130001,49.400002,48.7635,49.100498,49.100498,71394000,AMZN
-2017-08-10,48.814999,48.993,47.734001,47.846001,47.846001,113682000,AMZN
-2017-08-11,48.0,48.519501,47.569,48.399502,48.399502,69360000,AMZN
-2017-08-14,48.920502,49.275002,48.809502,49.165001,49.165001,63458000,AMZN
-2017-08-15,49.445,49.587002,49.099998,49.137001,49.137001,50986000,AMZN
-2017-08-16,49.0825,49.323002,48.660999,48.909,48.909,62642000,AMZN
-2017-08-17,48.891998,48.891998,48.015999,48.0285,48.0285,70248000,AMZN
-2017-08-18,48.07,48.2715,47.732498,47.9235,47.9235,65696000,AMZN
-2017-08-21,47.878502,48.060001,47.272999,47.664501,47.664501,63290000,AMZN
-2017-08-22,47.776001,48.3965,47.775002,48.345001,48.345001,55000000,AMZN
-2017-08-23,47.969002,48.099998,47.709999,47.900002,47.900002,53366000,AMZN
-2017-08-24,47.870998,47.950001,47.056999,47.622501,47.622501,103914000,AMZN
-2017-08-25,47.799999,47.881001,47.205002,47.263,47.263,66496000,AMZN
-2017-08-28,47.327,47.650002,47.112499,47.300999,47.300999,51934000,AMZN
-2017-08-29,47.0,47.799999,46.816502,47.702999,47.702999,57486000,AMZN
-2017-08-30,47.922001,48.470501,47.845501,48.379501,48.379501,58092000,AMZN
-2017-08-31,48.735001,49.049999,48.638,49.029999,49.029999,66630000,AMZN
-2017-09-01,49.209999,49.224998,48.844002,48.912498,48.912498,50718000,AMZN
-2017-09-05,48.77,48.838501,48.018501,48.2635,48.2635,57664000,AMZN
-2017-09-06,48.416,48.591999,48.029999,48.389999,48.389999,42598000,AMZN
-2017-09-07,48.700001,49.029499,48.627499,48.973499,48.973499,51336000,AMZN
-2017-09-08,48.955002,48.993999,48.1735,48.294998,48.294998,52106000,AMZN
-2017-09-11,48.723,49.097,48.710999,48.897999,48.897999,43734000,AMZN
-2017-09-12,49.163502,49.233501,48.776001,49.129002,49.129002,49622000,AMZN
-2017-09-13,49.198502,50.0,48.971001,49.98,49.98,67494000,AMZN
-2017-09-14,49.84,49.928001,49.387001,49.6105,49.6105,78266000,AMZN
-2017-09-15,49.650501,49.8125,49.2015,49.3395,49.3395,75204000,AMZN
-2017-09-18,49.52,49.6395,48.408501,48.709499,48.709499,68226000,AMZN
-2017-09-19,48.862499,48.911999,48.373001,48.493,48.493,53422000,AMZN
-2017-09-20,48.5895,48.740501,48.108002,48.6605,48.6605,57776000,AMZN
-2017-09-21,48.565498,48.584999,48.101002,48.232498,48.232498,46752000,AMZN
-2017-09-22,48.050499,48.280499,47.721001,47.755001,47.755001,52836000,AMZN
-2017-09-25,47.4655,47.471001,46.644501,46.989498,46.989498,102480000,AMZN
-2017-09-26,47.274502,47.431499,46.587502,46.93,46.93,71296000,AMZN
-2017-09-27,47.400002,47.764999,47.165001,47.543499,47.543499,62978000,AMZN
-2017-09-28,47.592999,47.985001,47.505001,47.82,47.82,50452000,AMZN
-2017-09-29,48.005501,48.241501,47.918999,48.067501,48.067501,50876000,AMZN
-2017-10-02,48.200001,48.365501,47.605999,47.959499,47.959499,48858000,AMZN
-2017-10-03,47.900002,48.184502,47.518501,47.855,47.855,53332000,AMZN
-2017-10-04,47.710499,48.3895,47.702499,48.272499,48.272499,50548000,AMZN
-2017-10-05,48.5,49.0755,48.481998,49.0425,49.0425,64584000,AMZN
-2017-10-06,48.782001,49.787498,48.782001,49.479,49.479,75642000,AMZN
-2017-10-09,49.661999,49.924999,49.375,49.5495,49.5495,58772000,AMZN
-2017-10-10,49.8335,49.897499,49.005001,49.360001,49.360001,61698000,AMZN
-2017-10-11,49.563499,49.775002,49.334999,49.75,49.75,46742000,AMZN
-2017-10-12,49.8405,50.422001,49.619999,50.046501,50.046501,81346000,AMZN
-2017-10-13,50.349998,50.3885,50.051498,50.146999,50.146999,48630000,AMZN
-2017-10-16,50.422001,50.4785,50.051998,50.317001,50.317001,40178000,AMZN
-2017-10-17,50.279499,50.573502,50.219002,50.456501,50.456501,46394000,AMZN
-2017-10-18,50.463501,51.115501,49.827499,49.849998,49.849998,49994000,AMZN
-2017-10-19,49.5,49.552502,49.012001,49.330502,49.330502,62164000,AMZN
-2017-10-20,49.676498,49.730999,49.099998,49.1455,49.1455,47302000,AMZN
-2017-10-23,49.336498,49.339001,48.125,48.314999,48.314999,69882000,AMZN
-2017-10-24,48.450001,48.9925,48.25,48.794998,48.794998,54478000,AMZN
-2017-10-25,48.900002,49.222,48.312,48.6455,48.6455,60662000,AMZN
-2017-10-26,49.016499,49.145,48.427502,48.621498,48.621498,112374000,AMZN
-2017-10-27,52.907001,55.278999,52.5275,55.047501,55.047501,331300000,AMZN
-2017-10-30,54.7505,56.1395,54.678001,55.5425,55.5425,132262000,AMZN
-2017-10-31,55.450001,55.527,55.056,55.264,55.264,69540000,AMZN
-2017-11-01,55.27,55.448502,54.837002,55.183998,55.183998,75110000,AMZN
-2017-11-02,54.890499,55.097,54.343498,54.710999,54.710999,73698000,AMZN
-2017-11-03,54.557499,55.633999,54.425999,55.580002,55.580002,75030000,AMZN
-2017-11-06,55.4575,56.2705,55.438499,56.033001,56.033001,67622000,AMZN
-2017-11-07,56.237,56.529999,55.875,56.158501,56.158501,53780000,AMZN
-2017-11-08,56.140999,56.777,55.955502,56.644001,56.644001,51630000,AMZN
-2017-11-09,56.298,56.480999,55.788502,56.456501,56.456501,74654000,AMZN
-2017-11-10,56.305,56.587502,56.202999,56.267502,56.267502,43598000,AMZN
-2017-11-13,56.150002,56.994999,56.117001,56.4585,56.4585,58368000,AMZN
-2017-11-14,56.505501,56.900002,56.1945,56.841999,56.841999,62768000,AMZN
-2017-11-15,56.350498,56.587502,56.081501,56.334499,56.334499,78574000,AMZN
-2017-11-16,56.507999,56.908001,56.502499,56.864498,56.864498,44266000,AMZN
-2017-11-17,56.914001,56.939999,56.290501,56.493999,56.493999,48268000,AMZN
-2017-11-20,56.488499,56.671001,56.127499,56.315498,56.315498,43278000,AMZN
-2017-11-21,56.643002,57.0,56.41,56.974499,56.974499,49588000,AMZN
-2017-11-22,57.049999,58.0135,57.049999,57.807999,57.807999,71106000,AMZN
-2017-11-24,58.035,59.341999,58.035,59.299999,59.299999,70560000,AMZN
-2017-11-27,60.132999,60.670502,59.557499,59.7915,59.7915,134880000,AMZN
-2017-11-28,60.243999,60.266998,59.425999,59.68,59.68,91188000,AMZN
-2017-11-29,59.740002,59.740002,57.259499,58.063499,58.063499,185150000,AMZN
-2017-11-30,58.355,58.928501,58.0,58.837502,58.837502,90184000,AMZN
-2017-12-01,58.602501,58.982498,57.599998,58.1175,58.1175,82142000,AMZN
-2017-12-04,58.692501,58.759998,56.400002,56.697498,56.697498,118638000,AMZN
-2017-12-05,56.412998,57.963501,56.237,57.078499,57.078499,81596000,AMZN
-2017-12-06,56.899502,57.794498,56.804001,57.6175,57.6175,57066000,AMZN
-2017-12-07,57.829498,58.1595,57.549999,57.989498,57.989498,50232000,AMZN
-2017-12-08,58.52,58.6395,57.855,58.099998,58.099998,61002000,AMZN
-2017-12-11,58.23,58.494999,57.849998,58.445999,58.445999,47270000,AMZN
-2017-12-12,58.3255,58.68,58.080502,58.254002,58.254002,44718000,AMZN
-2017-12-13,58.5,58.543499,58.0135,58.206501,58.206501,52336000,AMZN
-2017-12-14,58.185501,58.8965,58.122501,58.713001,58.713001,64286000,AMZN
-2017-12-15,58.9515,59.137501,58.466499,58.957001,58.957001,95572000,AMZN
-2017-12-18,59.3685,59.738998,59.045502,59.528999,59.528999,58952000,AMZN
-2017-12-19,59.4575,59.648499,58.957001,59.368999,59.368999,51756000,AMZN
-2017-12-20,59.525002,59.549999,58.799999,58.881001,58.881001,47424000,AMZN
-2017-12-21,58.794998,58.9585,58.382,58.737999,58.737999,42462000,AMZN
-2017-12-22,58.604,58.730999,58.391499,58.417999,58.417999,31702000,AMZN
-2017-12-26,58.417999,58.916,58.0275,58.838001,58.838001,40104000,AMZN
-2017-12-27,58.995499,59.364498,58.780499,59.112999,59.112999,37344000,AMZN
-2017-12-28,59.450001,59.505001,59.219002,59.305,59.305,36834000,AMZN
-2017-12-29,59.1175,59.200001,58.375,58.473499,58.473499,53768000,AMZN
-2018-01-02,58.599998,59.5,58.525501,59.4505,59.4505,53890000,AMZN
-2018-01-03,59.415001,60.274502,59.415001,60.209999,60.209999,62176000,AMZN
-2018-01-04,60.25,60.793499,60.233002,60.4795,60.4795,60442000,AMZN
-2018-01-05,60.8755,61.457001,60.5,61.457001,61.457001,70894000,AMZN
-2018-01-08,61.799999,62.653999,61.601501,62.343498,62.343498,85590000,AMZN
-2018-01-09,62.845001,62.966499,62.088001,62.634998,62.634998,73226000,AMZN
-2018-01-10,62.2575,62.716499,61.8615,62.716499,62.716499,53720000,AMZN
-2018-01-11,62.987,63.838501,62.823002,63.834,63.834,62500000,AMZN
-2018-01-12,63.669498,65.288002,63.669498,65.260002,65.260002,108874000,AMZN
-2018-01-16,66.150002,66.997002,64.614998,65.242996,65.242996,144414000,AMZN
-2018-01-17,65.612,65.699997,64.043999,64.75,64.75,105076000,AMZN
-2018-01-18,64.697502,65.230003,64.200996,64.666,64.666,80538000,AMZN
-2018-01-19,65.599998,65.650002,64.649498,64.728996,64.728996,91570000,AMZN
-2018-01-22,64.858498,66.372498,64.833,66.365501,66.365501,82802000,AMZN
-2018-01-23,66.904503,68.245003,66.866997,68.126999,68.126999,103386000,AMZN
-2018-01-24,68.740997,69.407997,66.900002,67.875504,67.875504,136150000,AMZN
-2018-01-25,68.400002,68.917,67.880997,68.897499,68.897499,95060000,AMZN
-2018-01-26,69.600502,70.126503,69.045502,70.102501,70.102501,97146000,AMZN
-2018-01-29,70.459,71.569504,70.022003,70.884003,70.884003,114038000,AMZN
-2018-01-30,70.158501,71.962502,69.599998,71.890999,71.890999,117438000,AMZN
-2018-01-31,72.565002,73.628998,72.501999,72.544502,72.544502,128494000,AMZN
-2018-02-01,72.25,72.994003,69.257004,69.5,69.5,182276000,AMZN
-2018-02-02,73.869499,74.900002,70.699997,71.497498,71.497498,222514000,AMZN
-2018-02-05,70.130997,72.948997,66.036003,69.5,69.5,229900000,AMZN
-2018-02-06,68.072998,72.199501,67.5895,72.141998,72.141998,221336000,AMZN
-2018-02-07,72.449997,73.0495,70.7575,70.838997,70.838997,143254000,AMZN
-2018-02-08,71.484001,71.6875,67.497002,67.525002,67.525002,171572000,AMZN
-2018-02-09,68.6745,69.175003,63.296501,66.980003,66.980003,282830000,AMZN
-2018-02-12,68.233498,69.690498,67.2005,69.311501,69.311501,134778000,AMZN
-2018-02-13,69.296501,70.986,69.176498,70.725502,70.725502,118358000,AMZN
-2018-02-14,70.3125,72.602997,70.167999,72.552498,72.552498,119184000,AMZN
-2018-02-15,73.344498,73.446999,71.842003,73.087997,73.087997,113054000,AMZN
-2018-02-16,72.8685,73.290001,72.328003,72.434502,72.434502,89452000,AMZN
-2018-02-20,72.324501,74.438499,72.324501,73.417503,73.417503,129984000,AMZN
-2018-02-21,74.25,75.1745,73.945999,74.146004,74.146004,126088000,AMZN
-2018-02-22,74.767998,75.126999,73.788002,74.266998,74.266998,97162000,AMZN
-2018-02-23,74.766998,75.0,74.324997,75.0,75.0,88362000,AMZN
-2018-02-26,75.459999,76.141998,75.349998,76.097504,76.097504,99100000,AMZN
-2018-02-27,76.224998,76.338997,75.360497,75.598999,75.598999,96176000,AMZN
-2018-02-28,75.975502,76.434998,75.599998,75.622498,75.622498,90300000,AMZN
-2018-03-01,75.68,75.9245,73.25,74.672501,74.672501,136704000,AMZN
-2018-03-02,73.455002,75.052498,72.750504,75.012497,75.012497,131752000,AMZN
-2018-03-05,74.711998,76.268997,74.050003,76.180496,76.180496,104678000,AMZN
-2018-03-06,76.660004,77.106499,76.400002,76.882004,76.882004,91234000,AMZN
-2018-03-07,76.325996,77.294998,76.125504,77.25,77.25,83482000,AMZN
-2018-03-08,77.5,77.744003,77.262497,77.593002,77.593002,77252000,AMZN
-2018-03-09,78.175003,78.946999,77.954002,78.944504,78.944504,90686000,AMZN
-2018-03-12,79.629997,80.266502,79.334999,79.919502,79.919502,103484000,AMZN
-2018-03-13,80.797997,80.876999,78.900497,79.408997,79.408997,130638000,AMZN
-2018-03-14,79.849998,80.321999,79.544502,79.550003,79.550003,85188000,AMZN
-2018-03-15,79.75,79.845497,78.905502,79.115997,79.115997,81394000,AMZN
-2018-03-16,79.172501,79.472,78.375,78.584,78.584,108500000,AMZN
-2018-03-19,77.726501,78.083,76.267502,77.246498,77.246498,131616000,AMZN
-2018-03-20,77.516998,79.349998,77.2705,79.3255,79.3255,91632000,AMZN
-2018-03-21,79.322502,79.5,78.158501,79.093002,79.093002,95016000,AMZN
-2018-03-22,78.273499,78.692497,77.120003,77.246002,77.246002,126412000,AMZN
-2018-03-23,76.9505,77.450996,74.767998,74.778,74.778,160120000,AMZN
-2018-03-26,76.5,77.849503,74.962502,77.792999,77.792999,112494000,AMZN
-2018-03-27,78.620003,78.7985,74.115997,74.852501,74.852501,139992000,AMZN
-2018-03-28,72.349998,72.794998,69.308502,71.570999,71.570999,274106000,AMZN
-2018-03-29,70.300003,72.773499,68.260002,72.366997,72.366997,251622000,AMZN
-2018-04-02,70.880997,71.068001,67.75,68.599503,68.599503,209272000,AMZN
-2018-04-03,69.569,70.699997,67.766502,69.602501,69.602501,204624000,AMZN
-2018-04-04,67.912003,70.769501,67.643997,70.528503,70.528503,139646000,AMZN
-2018-04-05,72.099503,72.977997,71.3535,72.587502,72.587502,128270000,AMZN
-2018-04-06,71.498497,72.625,70.013,70.261497,70.261497,117646000,AMZN
-2018-04-09,71.251503,71.924004,70.128502,70.304001,70.304001,84164000,AMZN
-2018-04-10,71.599503,71.918999,70.785004,71.810997,71.810997,85082000,AMZN
-2018-04-11,71.972,72.439003,71.244499,71.352501,71.352501,71650000,AMZN
-2018-04-12,71.974998,72.606003,71.752998,72.425003,72.425003,62700000,AMZN
-2018-04-13,72.457001,72.988998,71.225998,71.539497,71.539497,73706000,AMZN
-2018-04-16,72.25,72.349998,71.374001,72.074997,72.074997,56172000,AMZN
-2018-04-17,73.114998,75.359497,72.850998,75.191498,75.191498,102288000,AMZN
-2018-04-18,75.732498,76.690002,75.205498,76.391998,76.391998,104550000,AMZN
-2018-04-19,77.161003,78.426003,76.953003,77.845497,77.845497,130474000,AMZN
-2018-04-20,78.059998,78.059998,75.804497,76.374496,76.374496,110832000,AMZN
-2018-04-23,77.334503,77.400002,75.170502,75.892998,75.892998,89308000,AMZN
-2018-04-24,76.790001,76.974998,72.422501,73.004501,73.004501,149894000,AMZN
-2018-04-25,72.900002,73.499496,70.750999,73.008499,73.008499,131746000,AMZN
-2018-04-26,74.250504,76.471001,73.925003,75.898003,75.898003,176022000,AMZN
-2018-04-27,81.7005,81.904999,78.369499,78.630997,78.630997,261064000,AMZN
-2018-04-30,79.125,79.800003,78.046997,78.306503,78.306503,109282000,AMZN
-2018-05-01,78.161003,79.25,77.609001,79.112999,79.112999,91442000,AMZN
-2018-05-02,79.049004,79.425003,78.318001,78.484001,78.484001,87206000,AMZN
-2018-05-03,78.000504,78.739998,77.301003,78.603996,78.603996,85038000,AMZN
-2018-05-04,78.122498,79.245003,78.109497,79.047501,79.047501,68872000,AMZN
-2018-05-07,79.467003,80.347504,79.391502,80.007004,80.007004,76038000,AMZN
-2018-05-08,79.75,79.844002,79.125504,79.619499,79.619499,61358000,AMZN
-2018-05-09,80.0,80.400002,79.599998,80.400002,80.400002,72746000,AMZN
-2018-05-10,80.424004,80.779999,80.171997,80.454002,80.454002,56350000,AMZN
-2018-05-11,80.5495,80.555,79.894501,80.1455,80.1455,45278000,AMZN
-2018-05-14,80.199997,80.558998,80.002502,80.077003,80.077003,50190000,AMZN
-2018-05-15,79.389999,79.389999,78.261002,78.806,78.806,101550000,AMZN
-2018-05-16,78.875,79.721497,78.833504,79.363998,79.363998,51412000,AMZN
-2018-05-17,79.028,79.702003,78.650002,79.087997,79.087997,42952000,AMZN
-2018-05-18,79.066498,79.179497,78.605003,78.718498,78.718498,52852000,AMZN
-2018-05-21,79.25,79.602501,78.75,79.273003,79.273003,58504000,AMZN
-2018-05-22,79.494499,79.494499,78.762497,79.07,79.07,42312000,AMZN
-2018-05-23,78.552498,80.093002,78.317001,80.093002,80.093002,67238000,AMZN
-2018-05-24,79.901497,80.412003,79.418999,80.153503,80.153503,68600000,AMZN
-2018-05-25,80.150002,80.706001,80.022499,80.5075,80.5075,53968000,AMZN
-2018-05-29,80.0355,81.0895,80.0075,80.643501,80.643501,76930000,AMZN
-2018-05-30,80.904999,81.300003,80.6465,81.244499,81.244499,58148000,AMZN
-2018-05-31,81.150002,81.75,81.067497,81.481003,81.481003,63326000,AMZN
-2018-06-01,81.851501,82.336502,81.754501,82.077003,82.077003,66268000,AMZN
-2018-06-04,82.445,83.283997,82.274498,83.263496,83.263496,63754000,AMZN
-2018-06-05,83.649498,84.949997,83.502998,84.817497,84.817497,95644000,AMZN
-2018-06-06,85.225502,85.724998,84.323502,84.787498,84.787498,109464000,AMZN
-2018-06-07,84.928001,84.995003,83.805496,84.464996,84.464996,75314000,AMZN
-2018-06-08,84.056,84.472,83.650497,84.199501,84.199501,59102000,AMZN
-2018-06-11,84.0755,84.711998,84.029503,84.456001,84.456001,46710000,AMZN
-2018-06-12,84.650002,84.975502,84.575996,84.9375,84.9375,45184000,AMZN
-2018-06-13,85.140503,85.6875,85.005997,85.242996,85.242996,66550000,AMZN
-2018-06-14,85.674004,86.239998,85.443497,86.193001,86.193001,63488000,AMZN
-2018-06-15,85.699997,86.043503,85.426003,85.7985,85.7985,95552000,AMZN
-2018-06-18,85.313004,86.336998,85.127998,86.189499,86.189499,62154000,AMZN
-2018-06-19,85.452003,86.805496,85.019501,86.738998,86.738998,85802000,AMZN
-2018-06-20,87.125,88.1465,87.068001,87.503998,87.503998,86652000,AMZN
-2018-06-21,88.0,88.154999,85.877998,86.511002,86.511002,98822000,AMZN
-2018-06-22,87.130997,87.150002,85.595001,85.783501,85.783501,81502000,AMZN
-2018-06-25,85.125504,85.25,82.315498,83.157501,83.157501,150224000,AMZN
-2018-06-26,83.6185,85.078499,83.167,84.554497,84.554497,87732000,AMZN
-2018-06-27,85.405502,85.597504,83.0,83.025497,83.025497,97444000,AMZN
-2018-06-28,83.626999,85.275002,83.058502,85.072502,85.072502,90594000,AMZN
-2018-06-29,85.849998,86.170502,84.716003,84.989998,84.989998,90870000,AMZN
-2018-07-02,84.135002,85.694504,83.903,85.689003,85.689003,63714000,AMZN
-2018-07-03,86.197998,86.25,84.624001,84.697998,84.697998,43546000,AMZN
-2018-07-05,85.268997,85.5345,84.107498,84.986504,84.986504,59662000,AMZN
-2018-07-06,84.800003,85.763496,84.583504,85.531502,85.531502,53006000,AMZN
-2018-07-09,86.202499,86.977997,85.811501,86.950996,86.950996,60240000,AMZN
-2018-07-10,86.926498,87.5,86.550003,87.153503,87.153503,60058000,AMZN
-2018-07-11,86.899498,87.848,86.699997,87.75,87.75,64196000,AMZN
-2018-07-12,88.225502,89.900002,88.109001,89.831001,89.831001,90654000,AMZN
-2018-07-13,90.196503,90.764999,89.761497,90.651497,90.651497,87664000,AMZN
-2018-07-16,91.097504,92.097504,90.722504,91.124496,91.124496,109324000,AMZN
-2018-07-17,90.578003,92.584503,89.869003,92.196503,92.196503,113658000,AMZN
-2018-07-18,92.400002,92.944,91.563499,92.146004,92.146004,97238000,AMZN
-2018-07-19,91.473,92.050003,90.563499,90.648499,90.648499,93538000,AMZN
-2018-07-20,91.250504,91.741997,90.502998,90.684998,90.684998,77688000,AMZN
-2018-07-23,90.610497,90.949997,88.499496,90.099998,90.099998,77770000,AMZN
-2018-07-24,91.4505,92.0,90.469002,91.461998,91.461998,85574000,AMZN
-2018-07-25,91.464996,93.192001,91.132004,93.180496,93.180496,74764000,AMZN
-2018-07-26,91.949997,92.234001,90.224998,90.400002,90.400002,198488000,AMZN
-2018-07-27,93.802498,94.002502,90.3265,90.863503,90.863503,193620000,AMZN
-2018-07-30,91.366501,91.474998,88.301003,88.960999,88.960999,131246000,AMZN
-2018-07-31,89.324501,90.091499,86.966003,88.872002,88.872002,114774000,AMZN
-2018-08-01,89.199997,89.921997,88.801003,89.858498,89.858498,83062000,AMZN
-2018-08-02,89.438499,91.828003,89.300003,91.716499,91.716499,87094000,AMZN
-2018-08-03,91.887001,92.050003,91.074997,91.164497,91.164497,69210000,AMZN
-2018-08-06,91.290497,92.388496,90.945999,92.387497,92.387497,67836000,AMZN
-2018-08-07,92.726501,93.486,92.313499,93.124001,93.124001,67550000,AMZN
-2018-08-08,93.050003,94.5755,92.724998,94.325996,94.325996,79260000,AMZN
-2018-08-09,94.099998,95.7285,93.874001,94.926003,94.926003,97208000,AMZN
-2018-08-10,94.425499,94.974998,93.9105,94.315002,94.315002,72798000,AMZN
-2018-08-13,94.925003,96.25,94.683502,94.809998,94.809998,110630000,AMZN
-2018-08-14,95.969498,96.050499,95.0,95.982498,95.982498,79722000,AMZN
-2018-08-15,95.477501,95.810501,93.489502,94.130997,94.130997,154014000,AMZN
-2018-08-16,95.196999,95.25,94.177498,94.325996,94.325996,79142000,AMZN
-2018-08-17,94.290001,94.400002,92.777496,94.111,94.111,82086000,AMZN
-2018-08-20,94.528503,94.587502,93.303001,93.835503,93.835503,57240000,AMZN
-2018-08-21,94.0,94.887497,93.720497,94.170998,94.170998,62112000,AMZN
-2018-08-22,93.832001,95.290001,93.832001,95.245003,95.245003,61610000,AMZN
-2018-08-23,95.358498,95.974998,95.038002,95.144997,95.144997,71260000,AMZN
-2018-08-24,95.525497,95.800499,95.126999,95.269501,95.269501,56018000,AMZN
-2018-08-27,95.75,96.385002,95.463997,96.384003,96.384003,71380000,AMZN
-2018-08-28,96.886497,97.088997,96.441002,96.640999,96.640999,62014000,AMZN
-2018-08-29,97.672501,99.934502,97.446999,99.904999,99.904999,130636000,AMZN
-2018-08-30,99.871002,101.278503,99.345001,100.119003,100.119003,145546000,AMZN
-2018-08-31,100.349998,101.119003,100.237,100.635498,100.635498,84088000,AMZN
-2018-09-04,101.324997,102.525002,100.650002,101.975502,101.975502,114422000,AMZN
-2018-09-05,101.905502,102.018997,99.494499,99.740997,99.740997,164412000,AMZN
-2018-09-06,100.3255,100.375,96.760498,97.915497,97.915497,149774000,AMZN
-2018-09-07,96.935501,98.760002,96.8675,97.6035,97.6035,97852000,AMZN
-2018-09-10,98.550003,98.652,96.575996,96.9505,96.9505,90896000,AMZN
-2018-09-11,96.413498,99.444,95.849998,99.357498,99.357498,100672000,AMZN
-2018-09-12,99.699997,100.0,98.122002,99.5,99.5,88280000,AMZN
-2018-09-13,100.0,100.438004,99.101501,99.4935,99.4935,72430000,AMZN
-2018-09-14,99.6465,99.682503,97.960999,98.509499,98.509499,72840000,AMZN
-2018-09-17,97.736504,97.841003,94.370499,95.401497,95.401497,141004000,AMZN
-2018-09-18,95.932503,97.910004,95.772003,97.052498,97.052498,85374000,AMZN
-2018-09-19,97.025002,97.041496,95.245003,96.320999,96.320999,81136000,AMZN
-2018-09-20,96.929001,97.75,96.612503,97.214996,97.214996,63098000,AMZN
-2018-09-21,97.710999,97.865501,95.525002,95.750504,95.750504,137118000,AMZN
-2018-09-24,95.189499,96.844002,93.25,96.718002,96.718002,84274000,AMZN
-2018-09-25,97.144997,98.795502,96.942497,98.727501,98.727501,90768000,AMZN
-2018-09-26,98.425003,99.762497,98.075996,98.7425,98.7425,86270000,AMZN
-2018-09-27,99.662003,100.807999,99.429001,100.649002,100.649002,86588000,AMZN
-2018-09-28,100.220497,101.325996,99.822998,100.150002,100.150002,81702000,AMZN
-2018-10-01,101.099503,101.6595,100.18,100.218002,100.218002,69210000,AMZN
-2018-10-02,99.999496,100.669502,98.288498,98.565498,98.565498,108014000,AMZN
-2018-10-03,99.084999,99.485001,97.490501,97.638,97.638,105062000,AMZN
-2018-10-04,97.449997,97.800003,94.828499,95.471001,95.471001,145140000,AMZN
-2018-10-05,95.899498,96.454002,93.141502,94.482498,94.482498,136446000,AMZN
-2018-10-08,93.699997,95.099998,91.532997,93.221001,93.221001,147864000,AMZN
-2018-10-09,92.999496,94.834,92.615997,93.515999,93.515999,95458000,AMZN
-2018-10-10,92.894501,92.928001,87.720497,87.762497,87.762497,219778000,AMZN
-2018-10-11,86.199997,87.769997,84.254997,85.968002,85.968002,278718000,AMZN
-2018-10-12,90.400002,90.447502,87.126503,89.430496,89.430496,188892000,AMZN
-2018-10-15,89.75,89.752502,86.711502,88.047501,88.047501,128744000,AMZN
-2018-10-16,89.175003,91.194,88.077499,90.998001,90.998001,117198000,AMZN
-2018-10-17,92.139503,92.25,90.349998,91.586502,91.586502,105904000,AMZN
-2018-10-18,91.074501,91.5075,88.393501,88.536003,88.536003,117480000,AMZN
-2018-10-19,89.258003,90.455002,87.650002,88.2015,88.2015,118144000,AMZN
-2018-10-22,89.199997,90.474998,87.800003,89.464996,89.464996,90000000,AMZN
-2018-10-23,87.112,88.817001,85.699997,88.434998,88.434998,134478000,AMZN
-2018-10-24,88.684998,88.885498,82.828003,83.209999,83.209999,138568000,AMZN
-2018-10-25,85.167,89.740501,84.600502,89.108498,89.108498,205714000,AMZN
-2018-10-26,82.4795,84.922997,80.150002,82.140503,82.140503,299276000,AMZN
-2018-10-29,83.0,83.287003,74.75,76.944,76.944,277322000,AMZN
-2018-10-30,74.307999,77.0495,73.818001,76.521004,76.521004,249202000,AMZN
-2018-10-31,78.499496,81.195503,78.254501,79.900497,79.900497,187804000,AMZN
-2018-11-01,81.176498,83.522499,79.921997,83.276497,83.276497,162710000,AMZN
-2018-11-02,83.929497,84.872002,82.591499,83.276497,83.276497,139110000,AMZN
-2018-11-05,82.878502,82.904503,79.818001,81.389999,81.389999,112494000,AMZN
-2018-11-06,80.917503,83.25,80.727501,82.140503,82.140503,85148000,AMZN
-2018-11-07,83.650002,87.961502,83.204002,87.774498,87.774498,163844000,AMZN
-2018-11-08,87.75,89.199997,86.255501,87.745499,87.745499,130698000,AMZN
-2018-11-09,86.625,87.195999,85.093498,85.621498,85.621498,118044000,AMZN
-2018-11-12,84.912003,85.427498,81.500504,81.842499,81.842499,136124000,AMZN
-2018-11-13,82.4645,83.852997,80.6875,81.558502,81.558502,118666000,AMZN
-2018-11-14,82.816002,83.650002,79.8535,79.9505,79.9505,129738000,AMZN
-2018-11-15,79.050499,81.240997,77.3255,80.972,80.972,168546000,AMZN
-2018-11-16,79.375,80.723999,78.655998,79.670502,79.670502,121322000,AMZN
-2018-11-19,78.850502,79.059502,75.167999,75.614502,75.614502,155800000,AMZN
-2018-11-20,71.875,76.737503,71.0,74.773003,74.773003,217576000,AMZN
-2018-11-21,77.149498,77.5,75.75,75.836502,75.836502,114336000,AMZN
-2018-11-23,75.849998,76.809998,75.0905,75.102997,75.102997,54152000,AMZN
-2018-11-26,76.949997,79.240501,76.210999,79.066498,79.066498,125154000,AMZN
-2018-11-27,78.7995,79.8825,77.900497,79.070999,79.070999,115664000,AMZN
-2018-11-28,80.695999,84.072502,80.060997,83.887497,83.887497,169174000,AMZN
-2018-11-29,83.749496,84.499496,82.616501,83.678497,83.678497,132264000,AMZN
-2018-11-30,83.974998,84.800003,83.324997,84.508499,84.508499,115236000,AMZN
-2018-12-03,88.473,88.917,86.5,88.617996,88.617996,137246000,AMZN
-2018-12-04,87.800003,88.516998,83.25,83.419998,83.419998,173890000,AMZN
-2018-12-06,80.7435,85.052498,80.4925,84.959503,84.959503,175788000,AMZN
-2018-12-07,85.253502,85.946503,81.273003,81.456497,81.456497,151522000,AMZN
-2018-12-10,81.192001,82.899498,79.543503,82.051498,82.051498,149896000,AMZN
-2018-12-11,83.900002,83.973503,80.980003,82.162003,82.162003,124894000,AMZN
-2018-12-12,83.449997,85.249496,83.013496,83.177002,83.177002,131960000,AMZN
-2018-12-13,84.0,84.606003,82.074997,82.918999,82.918999,105426000,AMZN
-2018-12-14,81.900002,82.128502,79.25,79.595497,79.595497,127344000,AMZN
-2018-12-17,78.300003,78.806503,75.250504,76.045502,76.045502,176596000,AMZN
-2018-12-18,77.0,78.377502,76.150497,77.573997,77.573997,130460000,AMZN
-2018-12-19,77.152496,79.226501,74.158997,74.753998,74.753998,175844000,AMZN
-2018-12-20,74.199997,75.474998,71.634499,73.041496,73.041496,199836000,AMZN
-2018-12-21,73.249496,74.0,68.197998,68.872498,68.872498,272806000,AMZN
-2018-12-24,67.300003,69.801498,65.349998,67.197998,67.197998,144400000,AMZN
-2018-12-26,68.444504,73.657997,68.150497,73.544998,73.544998,208236000,AMZN
-2018-12-27,72.709999,73.449997,69.515503,73.082001,73.082001,194440000,AMZN
-2018-12-28,73.667503,75.6735,72.449997,73.901001,73.901001,176580000,AMZN
-2018-12-31,75.540001,76.038002,74.349998,75.098503,75.098503,139090000,AMZN
-2019-01-02,73.260002,77.667999,73.046501,76.956497,76.956497,159662000,AMZN
-2019-01-03,76.000504,76.900002,74.855499,75.014,75.014,139512000,AMZN
-2019-01-04,76.5,79.699997,75.915497,78.769501,78.769501,183652000,AMZN
-2019-01-07,80.115501,81.727997,79.459503,81.475502,81.475502,159864000,AMZN
-2019-01-08,83.234497,83.830498,80.830498,82.829002,82.829002,177628000,AMZN
-2019-01-09,82.649002,83.389999,82.07,82.971001,82.971001,126976000,AMZN
-2019-01-10,82.050499,83.162498,81.081001,82.810997,82.810997,130154000,AMZN
-2019-01-11,82.027496,83.014503,81.810997,82.028,82.028,93724000,AMZN
-2019-01-14,80.75,82.410004,79.7575,80.860497,80.860497,120118000,AMZN
-2019-01-15,81.599998,83.758003,81.300499,83.727997,83.727997,119970000,AMZN
-2019-01-16,84.210999,85.25,83.793999,84.189003,84.189003,127338000,AMZN
-2019-01-17,84.0,85.008499,83.875,84.661003,84.661003,84178000,AMZN
-2019-01-18,85.599998,85.809998,84.577003,84.809998,84.809998,120410000,AMZN
-2019-01-22,84.050003,84.093498,80.510002,81.608498,81.608498,128336000,AMZN
-2019-01-23,82.800003,82.871498,80.599998,82.000999,82.000999,104504000,AMZN
-2019-01-24,82.053497,82.862999,81.588997,82.746498,82.746498,81798000,AMZN
-2019-01-25,83.525002,84.174004,83.080498,83.528503,83.528503,98918000,AMZN
-2019-01-28,82.179497,82.25,80.704498,81.894501,81.894501,96754000,AMZN
-2019-01-29,81.563499,81.619003,79.536003,79.694,79.694,92656000,AMZN
-2019-01-30,81.150002,83.847504,80.984001,83.5215,83.5215,115676000,AMZN
-2019-01-31,84.642502,86.820503,83.954002,85.936501,85.936501,218206000,AMZN
-2019-02-01,81.944,83.653,81.100502,81.311501,81.311501,230124000,AMZN
-2019-02-04,81.150002,82.481499,80.675003,81.665497,81.665497,98582000,AMZN
-2019-02-05,82.167,83.263,82.125,82.940498,82.940498,89062000,AMZN
-2019-02-06,83.537498,83.612999,81.667,82.013,82.013,78798000,AMZN
-2019-02-07,81.25,81.277,79.6455,80.718498,80.718498,92532000,AMZN
-2019-02-08,79.300003,79.429497,78.337997,79.411003,79.411003,113150000,AMZN
-2019-02-11,80.049004,80.4645,79.300003,79.550003,79.550003,66346000,AMZN
-2019-02-12,80.199997,81.970001,79.944,81.900497,81.900497,97172000,AMZN
-2019-02-13,82.349998,82.819,81.855499,82.0,82.0,71206000,AMZN
-2019-02-14,81.224998,81.894997,80.303001,81.1325,81.1325,82410000,AMZN
-2019-02-15,81.392998,81.445503,80.224998,80.397499,80.397499,86878000,AMZN
-2019-02-19,80.050003,81.699997,80.028,81.378998,81.378998,73634000,AMZN
-2019-02-20,81.5,81.746498,80.505997,81.105003,81.105003,66752000,AMZN
-2019-02-21,80.9925,81.178001,80.045502,80.972,80.972,69668000,AMZN
-2019-02-22,81.175003,81.747002,81.058502,81.578003,81.578003,61924000,AMZN
-2019-02-25,82.072502,82.730003,81.519501,81.650002,81.650002,63690000,AMZN
-2019-02-26,81.299004,81.999496,80.806503,81.82,81.82,53316000,AMZN
-2019-02-27,81.408997,82.0905,80.754997,82.054497,82.054497,62976000,AMZN
-2019-02-28,81.762497,82.588501,81.691498,81.991501,81.991501,60518000,AMZN
-2019-03-01,82.7565,83.712997,82.550003,83.586502,83.586502,99498000,AMZN
-2019-03-04,84.25,85.471497,83.718002,84.808502,84.808502,123348000,AMZN
-2019-03-05,85.147499,85.389999,84.4505,84.621498,84.621498,73630000,AMZN
-2019-03-06,84.7985,84.887497,83.414001,83.447502,83.447502,79920000,AMZN
-2019-03-07,83.3685,83.487503,81.025497,81.297501,81.297501,99140000,AMZN
-2019-03-08,80.2005,81.136002,79.328499,81.040001,81.040001,93340000,AMZN
-2019-03-11,81.306,83.614502,81.300499,83.530998,83.530998,77528000,AMZN
-2019-03-12,83.449997,84.213501,83.049004,83.654999,83.654999,72290000,AMZN
-2019-03-13,84.150002,85.0,83.967499,84.540497,84.540497,71040000,AMZN
-2019-03-14,84.559998,85.099998,84.217003,84.310997,84.310997,58932000,AMZN
-2019-03-15,85.150002,85.940002,84.656502,85.617996,85.617996,151018000,AMZN
-2019-03-18,85.635002,87.5,85.6315,87.107498,87.107498,108582000,AMZN
-2019-03-19,87.675499,89.208,87.675499,88.092499,88.092499,127284000,AMZN
-2019-03-20,88.497002,89.974998,88.351501,89.863503,89.863503,125312000,AMZN
-2019-03-21,89.813004,91.1875,89.363998,90.962997,90.962997,115356000,AMZN
-2019-03-22,90.508499,90.948997,88.155502,88.238503,88.238503,127260000,AMZN
-2019-03-25,87.889503,89.134003,87.375,88.712997,88.712997,102076000,AMZN
-2019-03-26,89.650002,90.288498,88.667999,89.188004,89.188004,97318000,AMZN
-2019-03-27,89.206497,89.375,87.283997,88.285004,88.285004,86496000,AMZN
-2019-03-28,88.5,88.8965,87.6735,88.670998,88.670998,60860000,AMZN
-2019-03-29,89.329002,89.642998,88.831497,89.037498,89.037498,66416000,AMZN
-2019-04-01,90.005501,90.783501,89.936501,90.709503,90.709503,84776000,AMZN
-2019-04-02,90.551003,91.0,90.255997,90.698997,90.698997,68962000,AMZN
-2019-04-03,91.335999,91.5,90.481003,91.035004,91.035004,78522000,AMZN
-2019-04-04,91.032501,91.4375,90.209999,90.943001,90.943001,72478000,AMZN
-2019-04-05,91.449997,91.929001,91.259499,91.863998,91.863998,72810000,AMZN
-2019-04-08,91.661499,92.510002,91.255501,92.492996,92.492996,75056000,AMZN
-2019-04-09,92.274498,92.654503,91.588997,91.792,91.792,74288000,AMZN
-2019-04-10,92.050003,92.400002,91.440498,92.366501,92.366501,59280000,AMZN
-2019-04-11,92.434998,92.497498,92.015503,92.203499,92.203499,53096000,AMZN
-2019-04-12,92.419998,92.574997,92.065002,92.153,92.153,62288000,AMZN
-2019-04-15,92.099998,92.342499,90.945,92.2435,92.2435,74488000,AMZN
-2019-04-16,92.567497,93.488503,92.400002,93.152,93.152,60892000,AMZN
-2019-04-17,93.649498,93.823502,93.022003,93.240997,93.240997,57870000,AMZN
-2019-04-18,93.439499,93.541,92.973999,93.084503,93.084503,54998000,AMZN
-2019-04-22,92.769997,94.420998,92.281998,94.365501,94.365501,67476000,AMZN
-2019-04-23,94.559998,96.462997,94.478996,96.188499,96.188499,92808000,AMZN
-2019-04-24,96.25,96.484497,94.907997,95.087502,95.087502,73516000,AMZN
-2019-04-25,95.849998,96.122498,95.015503,95.112503,95.112503,121982000,AMZN
-2019-04-26,96.449997,97.550003,94.900002,97.531502,97.531502,168652000,AMZN
-2019-04-29,97.449997,97.817001,96.704498,96.921501,96.921501,80426000,AMZN
-2019-04-30,96.504997,96.7855,95.347504,96.325996,96.325996,70120000,AMZN
-2019-05-01,96.654503,97.181999,95.527496,95.575996,95.575996,62340000,AMZN
-2019-05-02,95.666496,96.077499,94.093498,95.041,95.041,79258000,AMZN
-2019-05-03,97.449997,98.220001,96.800003,98.123001,98.123001,127632000,AMZN
-2019-05-06,95.899002,97.949997,95.525002,97.527496,97.527496,108356000,AMZN
-2019-05-07,96.999496,97.455002,95.168999,96.050003,96.050003,118042000,AMZN
-2019-05-08,95.943497,96.768501,95.5,95.888496,95.888496,81572000,AMZN
-2019-05-09,95.0,95.470001,93.800003,94.9935,94.9935,106166000,AMZN
-2019-05-10,94.900002,95.189499,92.800003,94.499001,94.499001,114360000,AMZN
-2019-05-13,91.828003,92.327003,90.900002,91.134003,91.134003,115668000,AMZN
-2019-05-14,91.974998,92.622002,90.787498,92.005997,92.005997,92582000,AMZN
-2019-05-15,91.397499,93.721497,91.150002,93.557503,93.557503,93852000,AMZN
-2019-05-16,94.296997,95.875504,94.114502,95.378502,95.378502,94156000,AMZN
-2019-05-17,94.652496,95.526497,93.366501,93.449997,93.449997,94732000,AMZN
-2019-05-20,92.634499,93.389,91.777,92.948502,92.948502,75964000,AMZN
-2019-05-21,93.739502,93.949997,92.300003,92.875999,92.875999,80102000,AMZN
-2019-05-22,92.588997,93.574501,92.550003,92.984001,92.984001,58732000,AMZN
-2019-05-23,91.829498,92.199997,90.209999,90.774002,90.774002,88486000,AMZN
-2019-05-24,91.794502,92.087997,90.892502,91.164001,91.164001,67394000,AMZN
-2019-05-28,91.637497,92.463501,91.3675,91.821503,91.821503,64000000,AMZN
-2019-05-29,91.155998,91.5,90.376503,90.959503,90.959503,85580000,AMZN
-2019-05-30,91.274498,91.473503,90.391502,90.816002,90.816002,62938000,AMZN
-2019-05-31,89.500504,89.779503,88.635002,88.753502,88.753502,92376000,AMZN
-2019-06-03,88.000504,88.314499,83.599998,84.634499,84.634499,181974000,AMZN
-2019-06-04,84.961998,86.541,84.044502,86.477997,86.477997,113582000,AMZN
-2019-06-05,87.480003,87.599998,85.762497,86.925003,86.925003,84796000,AMZN
-2019-06-06,86.885498,88.0,86.306503,87.718002,87.718002,73786000,AMZN
-2019-06-07,88.184998,90.3125,87.974503,90.2015,90.2015,96164000,AMZN
-2019-06-10,91.099998,94.2435,90.900002,93.031502,93.031502,107420000,AMZN
-2019-06-11,94.162498,94.684998,92.900002,93.184998,93.184998,80854000,AMZN
-2019-06-12,92.698997,93.25,92.219002,92.765999,92.765999,53566000,AMZN
-2019-06-13,93.335999,94.154503,93.111,93.514999,93.514999,55916000,AMZN
-2019-06-14,93.199997,93.800003,92.949997,93.483498,93.483498,57024000,AMZN
-2019-06-17,93.824997,94.7845,93.772499,94.301498,94.301498,52686000,AMZN
-2019-06-18,95.067497,96.083504,94.989502,95.068497,95.068497,77914000,AMZN
-2019-06-19,95.391998,95.978996,94.623497,95.439499,95.439499,57906000,AMZN
-2019-06-20,96.666496,96.760002,95.290001,95.9095,95.9095,64344000,AMZN
-2019-06-21,95.805,96.297501,95.378998,95.565002,95.565002,78672000,AMZN
-2019-06-24,95.633003,95.843002,95.065002,95.695,95.695,45660000,AMZN
-2019-06-25,95.592003,95.819504,93.621002,93.913498,93.913498,60246000,AMZN
-2019-06-26,94.624001,95.190002,94.365997,94.891502,94.891502,48838000,AMZN
-2019-06-27,95.099998,95.561996,94.902,95.213997,95.213997,42834000,AMZN
-2019-06-28,95.455002,95.647003,94.199997,94.681503,94.681503,60748000,AMZN
-2019-07-01,96.149002,96.490997,95.733002,96.109497,96.109497,63842000,AMZN
-2019-07-02,95.969002,96.739502,95.331497,96.7155,96.7155,52918000,AMZN
-2019-07-03,96.794502,97.079498,96.525002,96.949997,96.949997,33806000,AMZN
-2019-07-05,96.43,97.294998,96.264999,97.1455,97.1455,52568000,AMZN
-2019-07-08,96.706001,97.800003,96.412498,97.615997,97.615997,57668000,AMZN
-2019-07-09,97.389999,99.500504,97.174004,99.415001,99.415001,86914000,AMZN
-2019-07-10,99.8255,101.247002,99.769997,100.870499,100.870499,98638000,AMZN
-2019-07-11,101.280998,101.790001,99.764999,100.053497,100.053497,86356000,AMZN
-2019-07-12,100.413498,100.849998,100.193497,100.550003,100.550003,50186000,AMZN
-2019-07-15,101.07,101.144997,100.077499,101.0495,101.0495,59626000,AMZN
-2019-07-16,100.528999,101.316002,100.060997,100.495003,100.495003,52364000,AMZN
-2019-07-17,100.352501,100.599998,99.601501,99.601501,99.601501,51176000,AMZN
-2019-07-18,99.000504,99.375,97.577499,98.894997,98.894997,69738000,AMZN
-2019-07-19,99.560501,99.800003,98.111504,98.225998,98.225998,63712000,AMZN
-2019-07-22,98.556999,99.449997,97.913002,99.281502,99.281502,58000000,AMZN
-2019-07-23,99.7995,99.889503,98.656502,99.724503,99.724503,54070000,AMZN
-2019-07-24,98.464996,100.065002,98.293503,100.040497,100.040497,52626000,AMZN
-2019-07-25,100.050003,100.059998,98.636002,98.691002,98.691002,82730000,AMZN
-2019-07-26,97.099998,97.544998,96.225502,97.152496,97.152496,98542000,AMZN
-2019-07-29,96.5,96.611504,94.527,95.622498,95.622498,89864000,AMZN
-2019-07-30,94.556,95.494499,94.174004,94.926498,94.926498,58218000,AMZN
-2019-07-31,94.905502,94.977501,92.472,93.338997,93.338997,89414000,AMZN
-2019-08-01,93.585999,94.896004,92.2005,92.765999,92.765999,94266000,AMZN
-2019-08-02,92.253502,92.318001,90.401001,91.162003,91.162003,99124000,AMZN
-2019-08-05,88.511002,89.433502,87.439003,88.2565,88.2565,121164000,AMZN
-2019-08-06,89.611504,89.688499,87.669998,89.391502,89.391502,101406000,AMZN
-2019-08-07,88.699501,89.946503,87.849998,89.669998,89.669998,90538000,AMZN
-2019-08-08,90.300003,91.712997,89.905502,91.644501,91.644501,74024000,AMZN
-2019-08-09,91.447502,91.554497,90.111,90.378998,90.378998,57596000,AMZN
-2019-08-12,89.7995,90.049004,88.849998,89.246002,89.246002,58110000,AMZN
-2019-08-13,89.150002,91.586998,89.0,91.217003,91.217003,79880000,AMZN
-2019-08-14,89.650497,89.782501,87.861,88.148003,88.148003,97872000,AMZN
-2019-08-15,89.099503,89.400002,88.098,88.806,88.806,75182000,AMZN
-2019-08-16,89.644501,90.1455,89.227501,89.628502,89.628502,60360000,AMZN
-2019-08-19,90.903999,91.300003,90.630501,90.806,90.806,56326000,AMZN
-2019-08-20,90.724998,90.841003,89.994003,90.069,90.069,38590000,AMZN
-2019-08-21,90.969498,91.478996,90.75,91.177002,91.177002,40636000,AMZN
-2019-08-22,91.400002,91.470497,90.004997,90.233002,90.233002,53070000,AMZN
-2019-08-23,89.651497,90.245003,87.261497,87.481003,87.481003,105416000,AMZN
-2019-08-26,88.345497,88.5,87.175499,88.443497,88.443497,61600000,AMZN
-2019-08-27,88.786499,88.970001,87.334,88.091499,88.091499,60394000,AMZN
-2019-08-28,87.75,88.392998,87.202499,88.212502,88.212502,48394000,AMZN
-2019-08-29,89.150002,89.927498,88.862503,89.32,89.32,60302000,AMZN
-2019-08-30,89.874496,89.987,88.2285,88.814499,88.814499,61174000,AMZN
-2019-09-03,88.5,90.040001,88.400002,89.491997,89.491997,70860000,AMZN
-2019-09-04,90.25,90.3815,89.811501,90.030998,90.030998,46482000,AMZN
-2019-09-05,91.097504,92.099998,90.778999,92.036003,92.036003,66216000,AMZN
-2019-09-06,91.911003,92.032501,91.32,91.675499,91.675499,49938000,AMZN
-2019-09-09,92.050003,92.5,91.230499,91.567497,91.567497,59990000,AMZN
-2019-09-10,91.137497,91.290497,90.266998,91.027496,91.027496,52278000,AMZN
-2019-09-11,90.607002,91.670998,90.454002,91.149498,91.149498,48656000,AMZN
-2019-09-12,91.8815,92.682999,91.713997,92.177498,92.177498,56470000,AMZN
-2019-09-13,92.100502,92.306,91.758499,91.967003,91.967003,39426000,AMZN
-2019-09-16,91.200996,91.2845,90.010002,90.391998,90.391998,73510000,AMZN
-2019-09-17,90.353996,91.199501,90.205002,91.127502,91.127502,39648000,AMZN
-2019-09-18,90.851997,91.102997,89.775002,90.873001,90.873001,50112000,AMZN
-2019-09-19,91.051003,91.628502,90.894997,91.074997,91.074997,40630000,AMZN
-2019-09-20,91.085503,91.531502,89.045998,89.708,89.708,106838000,AMZN
-2019-09-23,88.849998,89.635002,88.365997,89.264999,89.264999,58446000,AMZN
-2019-09-24,89.530502,89.7855,86.777496,87.080498,87.080498,92320000,AMZN
-2019-09-25,87.367996,88.650002,86.150002,88.416496,88.416496,69864000,AMZN
-2019-09-26,88.139503,88.168503,86.574997,86.991997,86.991997,70736000,AMZN
-2019-09-27,87.400002,87.456001,85.691002,86.272499,86.272499,78144000,AMZN
-2019-09-30,86.349503,86.873001,85.460999,86.795502,86.795502,52894000,AMZN
-2019-10-01,87.300003,87.779999,86.420502,86.782501,86.782501,61690000,AMZN
-2019-10-02,86.387001,86.444504,85.25,85.661499,85.661499,66022000,AMZN
-2019-10-03,85.650002,86.25,84.252998,86.221001,86.221001,69364000,AMZN
-2019-10-04,86.301003,87.028999,85.961502,86.982498,86.982498,49438000,AMZN
-2019-10-07,86.581497,87.391502,86.184998,86.633003,86.633003,43094000,AMZN
-2019-10-08,86.124496,86.349998,85.25,85.275497,85.275497,50840000,AMZN
-2019-10-09,85.980499,86.497498,85.718002,86.099503,86.099503,40870000,AMZN
-2019-10-10,86.262001,86.914497,85.6875,86.013,86.013,51504000,AMZN
-2019-10-11,87.146004,87.272499,86.492996,86.596001,86.596001,65100000,AMZN
-2019-10-14,86.445503,87.094498,86.099998,86.821503,86.821503,38204000,AMZN
-2019-10-15,87.107002,88.822502,87.030998,88.369003,88.369003,62234000,AMZN
-2019-10-16,88.666496,89.311996,88.526001,88.871498,88.871498,55268000,AMZN
-2019-10-17,89.824501,89.942497,89.100998,89.374001,89.374001,52948000,AMZN
-2019-10-18,89.389999,89.698997,87.459999,87.875504,87.875504,67250000,AMZN
-2019-10-21,88.483002,89.293999,88.25,89.282997,89.282997,42608000,AMZN
-2019-10-22,89.407501,89.488998,88.099998,88.286499,88.286499,42234000,AMZN
-2019-10-23,88.065002,88.502502,87.099998,88.108498,88.108498,42764000,AMZN
-2019-10-24,88.554497,89.417,88.013496,89.039001,89.039001,88922000,AMZN
-2019-10-25,84.877502,88.210503,84.75,88.066498,88.066498,192528000,AMZN
-2019-10-28,87.403,88.934998,87.125,88.853996,88.853996,74178000,AMZN
-2019-10-29,88.740501,88.849998,87.790497,88.135498,88.135498,45538000,AMZN
-2019-10-30,88.012001,89.119003,87.956001,88.999496,88.999496,48988000,AMZN
-2019-10-31,88.7995,89.599998,88.573997,88.833,88.833,55624000,AMZN
-2019-11-01,89.400497,89.872498,89.260498,89.571999,89.571999,55808000,AMZN
-2019-11-04,90.050499,90.752998,90.050499,90.233002,90.233002,55438000,AMZN
-2019-11-05,90.458,90.512497,89.699997,90.085503,90.085503,37710000,AMZN
-2019-11-06,90.050003,90.125,89.429001,89.788498,89.788498,40596000,AMZN
-2019-11-07,90.188004,90.294998,89.174004,89.410004,89.410004,53022000,AMZN
-2019-11-08,89.394501,89.494003,88.702003,89.293999,89.293999,42466000,AMZN
-2019-11-11,88.900002,89.0,88.356499,88.582497,88.582497,38920000,AMZN
-2019-11-12,88.733002,89.310997,88.595497,88.900002,88.900002,40752000,AMZN
-2019-11-13,88.669502,88.75,87.365997,87.655502,87.655502,59790000,AMZN
-2019-11-14,87.571503,88.329498,87.477997,87.730003,87.730003,45296000,AMZN
-2019-11-15,88.002502,88.084,86.642998,86.974503,86.974503,78552000,AMZN
-2019-11-18,86.915001,87.684998,86.135498,87.626503,87.626503,56790000,AMZN
-2019-11-19,87.849503,88.033997,87.151497,87.639503,87.639503,45416000,AMZN
-2019-11-20,87.457001,88.125999,86.706001,87.276497,87.276497,55800000,AMZN
-2019-11-21,87.150002,87.343498,86.517998,86.735497,86.735497,53258000,AMZN
-2019-11-22,86.950996,87.321503,86.550003,87.286003,87.286003,49582000,AMZN
-2019-11-25,87.662498,88.871002,87.662003,88.692001,88.692001,69724000,AMZN
-2019-11-26,88.996002,89.851501,88.917503,89.847,89.847,63624000,AMZN
-2019-11-27,90.050003,91.224998,89.865501,90.925499,90.925499,60512000,AMZN
-2019-11-29,90.889,91.234497,90.039497,90.040001,90.040001,38468000,AMZN
-2019-12-02,90.220001,90.277496,88.134003,89.080002,89.080002,78512000,AMZN
-2019-12-03,88.0,88.643501,87.361504,88.498001,88.498001,67618000,AMZN
-2019-12-04,88.7005,89.454498,88.011002,88.0345,88.0345,53402000,AMZN
-2019-12-05,88.175003,88.175003,87.0,87.024002,87.024002,56476000,AMZN
-2019-12-06,87.559998,87.720001,87.0065,87.580002,87.580002,62348000,AMZN
-2019-12-09,87.532997,88.344498,87.280502,87.475502,87.475502,48856000,AMZN
-2019-12-10,87.370003,87.533501,86.75,86.960503,86.960503,50286000,AMZN
-2019-12-11,87.083504,87.5,86.7855,87.435997,87.435997,41952000,AMZN
-2019-12-12,87.5,88.199997,87.272003,88.016502,88.016502,61918000,AMZN
-2019-12-13,88.25,88.449501,87.75,88.046997,88.046997,54914000,AMZN
-2019-12-16,88.349998,88.474998,87.852501,88.460503,88.460503,62904000,AMZN
-2019-12-17,88.900497,89.599998,88.869499,89.532997,89.532997,72888000,AMZN
-2019-12-18,89.750999,89.910004,89.117996,89.2015,89.2015,67028000,AMZN
-2019-12-19,89.025002,89.649498,88.703003,89.613998,89.613998,53056000,AMZN
-2019-12-20,89.981003,90.148499,89.122498,89.324997,89.324997,103016000,AMZN
-2019-12-23,89.413002,89.650002,89.225502,89.650002,89.650002,42728000,AMZN
-2019-12-24,89.690498,89.778503,89.378998,89.460503,89.460503,17626000,AMZN
-2019-12-26,90.050499,93.523003,89.974998,93.438499,93.438499,120108000,AMZN
-2019-12-27,94.146004,95.07,93.300499,93.489998,93.489998,123732000,AMZN
-2019-12-30,93.699997,94.199997,92.030998,92.344498,92.344498,73494000,AMZN
-2015-01-02,26.378078,26.49077,26.133251,26.168653,26.168653,28951268,GOOG
-2015-01-05,26.091366,26.14472,25.582764,25.623152,25.623152,41196796,GOOG
-2015-01-06,25.679497,25.738087,24.983908,25.029282,25.029282,57998800,GOOG
-2015-01-07,25.280592,25.292759,24.914099,24.986401,24.986401,41301082,GOOG
-2015-01-08,24.831326,25.105074,24.482782,25.065184,25.065184,67071641,GOOG
-2015-01-09,25.1689,25.176876,24.671764,24.740576,24.740576,41427428,GOOG
-2015-01-12,24.679243,24.730902,24.311253,24.56007,24.56007,46535413,GOOG
-2015-01-13,24.873709,25.080141,24.552092,24.741074,24.741074,47409807,GOOG
-2015-01-14,24.664783,25.092607,24.582508,24.974932,24.974932,44714427,GOOG
-2015-01-15,25.209288,25.214773,24.819857,25.020805,25.020805,54316718,GOOG
-2015-01-16,24.932049,25.33993,24.931549,25.334444,25.334444,45965854,GOOG
-2015-01-20,25.480045,25.554838,25.231527,25.275606,25.275606,44640224,GOOG
-2015-01-21,25.293058,25.892912,25.240702,25.831081,25.831081,45374234,GOOG
-2015-01-22,26.002609,26.743076,25.913855,26.646341,26.646341,53538588,GOOG
-2015-01-23,26.706179,27.034277,26.577032,26.92358,26.92358,45634948,GOOG
-2015-01-26,26.852776,26.876211,26.41099,26.687229,26.687229,30874534,GOOG
-2015-01-27,26.425947,26.462349,25.83856,25.8605,25.8605,38080263,GOOG
-2015-01-28,26.067432,26.077904,25.430182,25.430182,25.430182,33676205,GOOG
-2015-01-29,25.480045,25.484531,24.991386,25.463091,25.463091,83727244,GOOG
-2015-01-30,25.72238,26.919592,25.705425,26.652824,26.652824,112127002,GOOG
-2015-02-02,26.513706,26.577032,25.85651,26.351652,26.351652,56996054,GOOG
-2015-02-03,26.327717,26.596977,26.091366,26.389547,26.389547,40773638,GOOG
-2015-02-04,26.389547,26.560678,25.99214,26.066435,26.066435,33273101,GOOG
-2015-02-05,26.117794,26.35265,26.033026,26.306774,26.306774,36995292,GOOG
-2015-02-06,26.309767,26.786457,26.248434,26.477306,26.477306,35270570,GOOG
-2015-02-09,26.327717,26.52717,26.228989,26.319241,26.319241,25355423,GOOG
-2015-02-10,26.392538,26.81139,26.273865,26.773493,26.773493,34997823,GOOG
-2015-02-11,26.691717,26.848787,26.595881,26.725126,26.725126,27555446,GOOG
-2015-02-12,26.788952,27.166414,26.660454,27.072172,27.072172,32404724,GOOG
-2015-02-13,27.093117,27.420218,27.082146,27.375341,27.375341,38006060,GOOG
-2015-02-17,27.26664,27.424706,26.980425,27.067686,27.067686,32336537,GOOG
-2015-02-18,26.995884,27.199823,26.801914,26.911116,26.911116,29061570,GOOG
-2015-02-19,26.828342,27.081148,26.826847,27.069181,27.069181,19782163,GOOG
-2015-02-20,27.082146,27.113062,26.716648,26.873718,26.873718,28887092,GOOG
-2015-02-23,26.729115,26.748512,26.398024,26.522682,26.522682,29157834,GOOG
-2015-02-24,26.427443,26.766014,26.340183,26.73111,26.73111,20101036,GOOG
-2015-02-25,26.721636,27.236223,26.698948,27.119045,27.119045,36519991,GOOG
-2015-02-26,27.086136,27.730865,27.00087,27.697954,27.697954,46230579,GOOG
-2015-02-27,27.636126,28.158192,27.569307,27.843555,27.843555,48203982,GOOG
-2015-03-02,27.949764,28.529173,27.861008,28.488785,28.488785,42592618,GOOG
-2015-03-03,28.444407,28.690729,28.248444,28.60347,28.60347,34095352,GOOG
-2015-03-04,28.515211,28.776493,28.322741,28.590006,28.590006,37536775,GOOG
-2015-03-05,28.672279,28.816385,28.592001,28.687738,28.687738,27792094,GOOG
-2015-03-06,28.665298,28.755053,28.26041,28.306534,28.306534,33182854,GOOG
-2015-03-09,28.265396,28.435431,28.099604,28.364626,28.364626,21242161,GOOG
-2015-03-10,28.135256,28.165173,27.660559,27.67452,27.67452,35846146,GOOG
-2015-03-11,27.681002,27.830591,27.458612,27.483543,27.483543,36415706,GOOG
-2015-03-12,27.599726,27.742332,27.447641,27.699451,27.699451,27792094,GOOG
-2015-03-13,27.599226,27.843555,27.136497,27.291073,27.291073,34071287,GOOG
-2015-03-16,27.472075,27.766268,27.225252,27.649588,27.649588,32819860,GOOG
-2015-03-17,27.509972,27.614185,27.32498,27.466591,27.466591,36110871,GOOG
-2015-03-18,27.549362,27.912367,27.275116,27.898405,27.898405,42690887,GOOG
-2015-03-19,27.89292,27.963226,27.731113,27.823112,27.823112,23945563,GOOG
-2015-03-20,28.005611,28.009102,27.875967,27.941286,27.941286,52337299,GOOG
-2015-03-23,27.944778,28.041014,27.715406,27.863998,27.863998,32876014,GOOG
-2015-03-24,28.050985,28.650839,27.983671,28.43144,28.43144,51665459,GOOG
-2015-03-25,28.446899,28.534658,27.86051,27.862753,27.862753,43045859,GOOG
-2015-03-26,27.803165,27.868486,27.457115,27.682499,27.682499,31452115,GOOG
-2015-03-27,27.574295,27.687983,27.331461,27.341932,27.341932,37949906,GOOG
-2015-03-30,27.505484,27.597731,27.333456,27.525928,27.525928,25750504,GOOG
-2015-03-31,27.424706,27.659561,27.261154,27.32498,27.32498,31760961,GOOG
-2015-04-01,27.354897,27.481548,26.901142,27.053724,27.053724,39261497,GOOG
-2015-04-02,26.968458,26.968458,26.619267,26.703186,26.703186,34327989,GOOG
-2015-04-06,26.538139,26.846792,26.406002,26.764767,26.764767,26488525,GOOG
-2015-04-07,26.830338,27.060205,26.726622,26.777481,26.777481,26057345,GOOG
-2015-04-08,26.845297,27.118048,26.845297,27.006353,27.006353,23570536,GOOG
-2015-04-09,26.977432,27.023308,26.701193,26.964968,26.964968,31157308,GOOG
-2015-04-10,27.04026,27.04026,26.791943,26.926573,26.926573,28189181,GOOG
-2015-04-13,26.846792,27.128519,26.791943,26.884687,26.884687,32906096,GOOG
-2015-04-14,26.739088,26.804907,26.332306,26.44689,26.44689,52082601,GOOG
-2015-04-15,26.362621,26.663296,26.089373,26.553596,26.553596,46376979,GOOG
-2015-04-16,26.422457,26.706179,26.407997,26.616922,26.616922,25997180,GOOG
-2015-04-17,26.360626,26.419464,25.979174,26.130758,26.130758,43037837,GOOG
-2015-04-20,26.208046,26.73111,26.153196,26.695707,26.695707,33585958,GOOG
-2015-04-21,26.801914,26.895658,26.610689,26.625401,26.625401,36895018,GOOG
-2015-04-22,26.646841,26.979927,26.514704,26.894411,26.894411,31871263,GOOG
-2015-04-23,26.975939,27.472574,26.937544,27.275116,27.275116,83697161,GOOG
-2015-04-24,28.227501,28.478811,27.786213,28.175644,28.175644,98650102,GOOG
-2015-04-27,28.1695,28.297501,27.66,27.768499,27.768499,47960000,GOOG
-2015-04-28,27.732,27.801001,27.518299,27.684,27.684,29820000,GOOG
-2015-04-29,27.5235,27.684,27.345249,27.454,27.454,33976000,GOOG
-2015-04-30,27.393499,27.429501,26.752501,26.867001,26.867001,41644000,GOOG
-2015-05-01,26.921499,26.976999,26.605,26.895,26.895,35364000,GOOG
-2015-05-04,26.9265,27.203501,26.753,27.039,27.039,26160000,GOOG
-2015-05-05,26.9105,26.987,26.51955,26.540001,26.540001,27662000,GOOG
-2015-05-06,26.562,26.618999,26.054251,26.211,26.211,31340000,GOOG
-2015-05-07,26.199499,26.673,26.0875,26.535,26.535,30926000,GOOG
-2015-05-08,26.8325,27.057501,26.25,26.910999,26.910999,30552000,GOOG
-2015-05-11,26.918501,27.099001,26.77,26.785,26.785,18106000,GOOG
-2015-05-12,26.58,26.66045,26.263,26.452,26.452,32684000,GOOG
-2015-05-13,26.528,26.716101,26.432751,26.481001,26.481001,25046000,GOOG
-2015-05-14,26.688499,26.950001,26.620501,26.92,26.92,28078000,GOOG
-2015-05-15,26.959,26.963699,26.518999,26.692499,26.692499,39426000,GOOG
-2015-05-18,26.6005,26.740999,26.442499,26.615,26.615,40068000,GOOG
-2015-05-19,26.698999,27.033001,26.652,26.868,26.868,39338000,GOOG
-2015-05-20,26.9245,27.146,26.6486,26.963499,26.963499,28616000,GOOG
-2015-05-21,26.897499,27.191999,26.799,27.1255,27.1255,29254000,GOOG
-2015-05-22,27.0075,27.209499,26.9755,27.005501,27.005501,23524000,GOOG
-2015-05-26,26.906,26.950001,26.493999,26.615999,26.615999,48130000,GOOG
-2015-05-27,26.639999,27.0275,26.585501,26.9895,26.9895,30500000,GOOG
-2015-05-28,26.900499,27.0305,26.8125,26.989,26.989,20596000,GOOG
-2015-05-29,26.8685,26.931499,26.5725,26.605499,26.605499,51948000,GOOG
-2015-06-01,26.8395,26.8395,26.488001,26.699499,26.699499,38086000,GOOG
-2015-06-02,26.6465,27.15,26.5665,26.959,26.959,38780000,GOOG
-2015-06-03,26.995501,27.174999,26.855499,27.015499,27.015499,34340000,GOOG
-2015-06-04,26.888,27.029499,26.716,26.834999,26.834999,26966000,GOOG
-2015-06-05,26.817499,26.860001,26.625999,26.6665,26.6665,27764000,GOOG
-2015-06-08,26.665501,26.705999,26.312,26.341499,26.341499,30412000,GOOG
-2015-06-09,26.378,26.459999,26.150499,26.334499,26.334499,29106000,GOOG
-2015-06-10,26.468,26.917999,26.467501,26.834499,26.834499,36300000,GOOG
-2015-06-11,26.921249,26.948999,26.650999,26.730499,26.730499,24350000,GOOG
-2015-06-12,26.58,26.656,26.507999,26.616501,26.616501,19116000,GOOG
-2015-06-15,26.4,26.415001,26.200001,26.360001,26.360001,32654000,GOOG
-2015-06-16,26.42,26.482,26.278,26.407499,26.407499,21436000,GOOG
-2015-06-17,26.4685,26.549,26.254999,26.462999,26.462999,25884000,GOOG
-2015-06-18,26.549999,26.907499,26.539499,26.8365,26.8365,36662000,GOOG
-2015-06-19,26.8605,26.9125,26.650499,26.834499,26.834499,37870000,GOOG
-2015-06-22,26.9795,27.187,26.876499,26.9095,26.9095,25006000,GOOG
-2015-06-23,26.982,27.074949,26.762501,27.024,27.024,23950000,GOOG
-2015-06-24,27.0,27.0,26.783001,26.892,26.892,25732000,GOOG
-2015-06-25,26.943501,27.045,26.761499,26.761499,26.761499,26714000,GOOG
-2015-06-26,26.863001,26.888,26.567499,26.584499,26.584499,42182000,GOOG
-2015-06-29,26.2505,26.4305,26.027,26.076,26.076,38756000,GOOG
-2015-06-30,26.301001,26.3125,26.025,26.025499,26.025499,44344000,GOOG
-2015-07-01,26.2365,26.2845,25.911501,26.091999,26.091999,39220000,GOOG
-2015-07-02,26.054001,26.2325,26.054001,26.17,26.17,24718000,GOOG
-2015-07-06,25.975,26.262501,25.950001,26.143,26.143,25610000,GOOG
-2015-07-07,26.1565,26.309,25.759001,26.250999,26.250999,31944000,GOOG
-2015-07-08,26.0525,26.1367,25.8055,25.841499,25.841499,25934000,GOOG
-2015-07-09,26.156,26.188499,26.0175,26.034,26.034,36846000,GOOG
-2015-07-10,26.314501,26.628,26.2775,26.5065,26.5065,39134000,GOOG
-2015-07-13,26.643999,27.355499,26.620001,27.327499,27.327499,44130000,GOOG
-2015-07-14,27.337999,28.29245,27.335501,28.055,28.055,64882000,GOOG
-2015-07-15,28.0065,28.32515,27.8395,28.011,28.011,35692000,GOOG
-2015-07-16,28.256001,29.034,28.25,28.9925,28.9925,95366000,GOOG
-2015-07-17,32.450001,33.7234,32.25,33.6465,33.6465,223298000,GOOG
-2015-07-20,32.962002,33.444,32.650501,33.151001,33.151001,117218000,GOOG
-2015-07-21,32.760502,33.650002,32.715,33.115002,33.115002,67544000,GOOG
-2015-07-22,33.044498,33.931999,32.950001,33.105,33.105,78586000,GOOG
-2015-07-23,33.063499,33.181499,32.049999,32.214001,32.214001,60582000,GOOG
-2015-07-24,32.349998,32.408501,31.125999,31.177999,31.177999,72514000,GOOG
-2015-07-27,31.049999,31.715,31.025,31.363001,31.363001,53508000,GOOG
-2015-07-28,31.6415,31.6415,31.165501,31.4,31.4,34546000,GOOG
-2015-07-29,31.440001,31.667999,31.1325,31.5965,31.5965,31502000,GOOG
-2015-07-30,31.5,31.761,31.102501,31.629499,31.629499,29484000,GOOG
-2015-07-31,31.569,31.6455,31.275,31.2805,31.2805,34122000,GOOG
-2015-08-03,31.267,31.6528,31.267,31.560499,31.560499,26090000,GOOG
-2015-08-04,31.421,31.740499,31.358,31.4625,31.4625,29818000,GOOG
-2015-08-05,31.716499,32.393002,31.658001,32.188999,32.188999,46686000,GOOG
-2015-08-06,32.25,32.268951,31.612499,32.133999,32.133999,31452000,GOOG
-2015-08-07,32.011501,32.133999,31.4855,31.764999,31.764999,28078000,GOOG
-2015-08-10,31.974001,32.172001,31.56245,31.686501,31.686501,36184000,GOOG
-2015-08-11,33.459999,33.744999,32.713501,33.039001,33.039001,100584000,GOOG
-2015-08-12,33.153999,33.25,32.614498,32.978001,32.978001,58734000,GOOG
-2015-08-13,32.966099,33.224998,32.58305,32.822498,32.822498,36214000,GOOG
-2015-08-14,32.7505,32.992748,32.632999,32.855999,32.855999,21442000,GOOG
-2015-08-17,32.84,33.069,32.562,33.043499,33.043499,21034000,GOOG
-2015-08-18,33.095001,33.200001,32.673,32.806499,32.806499,29122000,GOOG
-2015-08-19,32.830002,33.349998,32.709499,33.044998,33.044998,42682000,GOOG
-2015-08-20,32.772999,33.149502,32.145,32.341499,32.341499,57106000,GOOG
-2015-08-21,31.989,32.002499,30.616501,30.624001,30.624001,85304000,GOOG
-2015-08-24,28.65,29.966499,28.252501,29.480499,29.480499,115406000,GOOG
-2015-08-25,30.745501,30.872499,29.0555,29.103001,29.103001,70760000,GOOG
-2015-08-26,30.5175,31.585501,29.952499,31.431,31.431,84718000,GOOG
-2015-08-27,31.969999,32.179501,31.1,31.880501,31.880501,69826000,GOOG
-2015-08-28,31.641001,31.844,31.228001,31.518999,31.518999,39574000,GOOG
-2015-08-31,31.377001,31.790001,30.884001,30.9125,30.9125,43534000,GOOG
-2015-09-01,30.118,30.643,29.705,29.8895,29.8895,74042000,GOOG
-2015-09-02,30.279499,30.716999,29.9855,30.716999,30.716999,51512000,GOOG
-2015-09-03,30.85,30.9855,30.14105,30.3125,30.3125,35192000,GOOG
-2015-09-04,30.0,30.1735,29.762501,30.035,30.035,41780000,GOOG
-2015-09-08,30.6245,30.8155,30.205999,30.733,30.733,45590000,GOOG
-2015-09-09,31.061001,31.326,30.48,30.636,30.636,34042000,GOOG
-2015-09-10,30.655001,31.208,30.571501,31.067499,31.067499,38106000,GOOG
-2015-09-11,30.987499,31.289,30.871,31.2885,31.2885,27470000,GOOG
-2015-09-14,31.285,31.292999,30.9715,31.162001,31.162001,34046000,GOOG
-2015-09-15,31.334999,31.934999,31.188999,31.757,31.757,41688000,GOOG
-2015-09-16,31.7735,31.897499,31.615999,31.799,31.799,25730000,GOOG
-2015-09-17,31.8895,32.544998,31.750999,32.145,32.145,45494000,GOOG
-2015-09-18,31.8395,32.0,31.351,31.4625,31.4625,102668000,GOOG
-2015-09-21,31.719999,31.824499,31.297001,31.771999,31.771999,35770000,GOOG
-2015-09-22,31.35,31.377501,30.7715,31.134501,31.134501,51258000,GOOG
-2015-09-23,31.102501,31.446501,31.0,31.118,31.118,29418000,GOOG
-2015-09-24,30.832001,31.365999,30.620001,31.290001,31.290001,44802000,GOOG
-2015-09-25,31.488501,31.488501,30.549999,30.598499,30.598499,43480000,GOOG
-2015-09-28,30.517,30.730249,29.469,29.744499,29.744499,62554000,GOOG
-2015-09-29,29.864,30.25,29.511,29.748501,29.748501,46190000,GOOG
-2015-09-30,30.164,30.438,30.036501,30.421,30.421,48268000,GOOG
-2015-10-01,30.418501,30.6045,29.9925,30.564501,30.564501,37352000,GOOG
-2015-10-02,30.360001,31.367001,30.1565,31.345501,31.345501,53696000,GOOG
-2015-10-05,31.6,32.150501,31.35,32.073502,32.073502,36072000,GOOG
-2015-10-06,31.941999,32.462502,31.8265,32.271999,32.271999,43326000,GOOG
-2015-10-07,32.462002,32.530449,31.6075,32.118,32.118,41854000,GOOG
-2015-10-08,32.068001,32.2225,31.278,31.958,31.958,43642000,GOOG
-2015-10-09,32.0,32.2995,31.7659,32.1805,32.1805,32974000,GOOG
-2015-10-12,32.1045,32.424999,31.9505,32.3335,32.3335,25504000,GOOG
-2015-10-13,32.157501,32.890598,32.157501,32.615002,32.615002,36154000,GOOG
-2015-10-14,32.6605,32.969501,32.442501,32.557999,32.557999,28310000,GOOG
-2015-10-15,32.733002,33.156502,32.723,33.087002,33.087002,37714000,GOOG
-2015-10-16,33.205502,33.248501,32.860001,33.110001,33.110001,32222000,GOOG
-2015-10-19,33.058998,33.341,32.979,33.305,33.305,29546000,GOOG
-2015-10-20,33.202,33.236,32.209751,32.514,32.514,49964000,GOOG
-2015-10-21,32.7075,32.793499,32.086498,32.130501,32.130501,35822000,GOOG
-2015-10-22,32.334999,32.889999,32.2005,32.5895,32.5895,81420000,GOOG
-2015-10-23,36.375,36.5,35.075001,35.099998,35.099998,133078000,GOOG
-2015-10-26,35.077499,35.9575,35.063,35.639,35.639,54332000,GOOG
-2015-10-27,35.368999,35.681,35.227501,35.4245,35.4245,44916000,GOOG
-2015-10-28,35.366501,35.648998,35.153999,35.647499,35.647499,43578000,GOOG
-2015-10-29,35.525002,35.912998,35.5005,35.846001,35.846001,29120000,GOOG
-2015-10-30,35.786499,35.900002,35.502499,35.540501,35.540501,38176000,GOOG
-2015-11-02,35.553001,36.081001,35.2925,36.0555,36.0555,37726000,GOOG
-2015-11-03,35.943001,36.232498,35.736,36.108002,36.108002,31308000,GOOG
-2015-11-04,36.099998,36.654999,36.095001,36.405499,36.405499,34134000,GOOG
-2015-11-05,36.473499,36.973999,36.473499,36.5625,36.5625,37232000,GOOG
-2015-11-06,36.575001,36.7705,36.350498,36.688,36.688,30232000,GOOG
-2015-11-09,36.509998,36.7355,35.9715,36.244499,36.244499,41396000,GOOG
-2015-11-10,36.220001,36.529499,35.924999,36.416,36.416,32160000,GOOG
-2015-11-11,36.623001,37.049999,36.511501,36.77,36.77,27328000,GOOG
-2015-11-12,36.549999,36.889999,36.432251,36.561501,36.561501,36744000,GOOG
-2015-11-13,36.4585,36.557499,35.836498,35.849998,35.849998,41510000,GOOG
-2015-11-16,35.779999,36.474499,35.566502,36.448002,36.448002,38118000,GOOG
-2015-11-17,36.4645,36.592251,36.151348,36.264999,36.264999,30218000,GOOG
-2015-11-18,36.379002,37.070499,36.349998,37.0,37.0,33686000,GOOG
-2015-11-19,36.937,37.099998,36.871498,36.920502,36.920502,26542000,GOOG
-2015-11-20,37.3265,37.896,37.150002,37.830002,37.830002,44246000,GOOG
-2015-11-23,37.872501,38.135399,37.591,37.799,37.799,28290000,GOOG
-2015-11-24,37.599998,37.76395,36.8815,37.414001,37.414001,46662000,GOOG
-2015-11-25,37.407001,37.599998,37.303001,37.407501,37.407501,22442000,GOOG
-2015-11-27,37.423,37.670502,37.3745,37.513,37.513,16770000,GOOG
-2015-11-30,37.440498,37.746498,37.063499,37.130001,37.130001,41952000,GOOG
-2015-12-01,37.355499,38.447498,37.334999,38.352001,38.352001,42692000,GOOG
-2015-12-02,38.445,38.797749,37.948002,38.118999,38.118999,44608000,GOOG
-2015-12-03,38.300499,38.449749,37.281502,37.626999,37.626999,51812000,GOOG
-2015-12-04,37.654999,38.4245,37.5,38.3405,38.3405,55146000,GOOG
-2015-12-07,38.3885,38.436501,37.754501,38.162498,38.162498,36246000,GOOG
-2015-12-08,37.894501,38.240002,37.709999,38.1185,38.1185,36590000,GOOG
-2015-12-09,37.9585,38.211498,36.850052,37.580502,37.580502,54000000,GOOG
-2015-12-10,37.642502,37.7925,37.191502,37.473,37.473,39768000,GOOG
-2015-12-11,37.057999,37.2855,36.837502,36.943501,36.943501,44488000,GOOG
-2015-12-14,37.0895,37.436501,36.2085,37.3885,37.3885,48250000,GOOG
-2015-12-15,37.650002,37.903999,37.150501,37.169998,37.169998,53324000,GOOG
-2015-12-16,37.5,38.029499,36.971748,37.904499,37.904499,39866000,GOOG
-2015-12-17,38.120998,38.133999,37.450001,37.4715,37.4715,31068000,GOOG
-2015-12-18,37.3255,37.706501,36.907501,36.9655,36.9655,62974000,GOOG
-2015-12-21,37.306499,37.5,37.0,37.3885,37.3885,30514000,GOOG
-2015-12-22,37.5825,37.7425,37.276501,37.5,37.5,27308000,GOOG
-2015-12-23,37.6735,37.710499,37.200001,37.515499,37.515499,31318000,GOOG
-2015-12-24,37.477501,37.567501,37.331001,37.419998,37.419998,10544000,GOOG
-2015-12-28,37.646,38.149502,37.476002,38.1255,38.1255,30306000,GOOG
-2015-12-29,38.334499,38.999001,38.321499,38.830002,38.830002,35300000,GOOG
-2015-12-30,38.830002,38.880001,38.345001,38.549999,38.549999,25866000,GOOG
-2015-12-31,38.474998,38.474998,37.917,37.944,37.944,30018000,GOOG
-2016-01-04,37.150002,37.202999,36.562901,37.091999,37.091999,65456000,GOOG
-2016-01-05,37.322498,37.599998,36.931999,37.129002,37.129002,39014000,GOOG
-2016-01-06,36.5,37.359001,36.445999,37.181,37.181,38940000,GOOG
-2016-01-07,36.515499,36.924999,35.952999,36.3195,36.3195,59274000,GOOG
-2016-01-08,36.572498,36.661499,35.650002,35.723499,35.723499,49018000,GOOG
-2016-01-11,35.830502,35.942749,35.176998,35.801498,35.801498,41812000,GOOG
-2016-01-12,36.084,36.4375,35.865849,36.303501,36.303501,40490000,GOOG
-2016-01-13,36.5425,36.737,34.9305,35.028,35.028,50034000,GOOG
-2016-01-14,35.269001,36.096249,34.455002,35.736,35.736,44516000,GOOG
-2016-01-15,34.614498,35.337002,34.268501,34.7225,34.7225,72162000,GOOG
-2016-01-19,35.165001,35.499001,34.670502,35.0895,35.0895,45362000,GOOG
-2016-01-20,34.4305,35.342499,33.662998,34.922501,34.922501,68900000,GOOG
-2016-01-21,35.109001,35.959499,34.723,35.329498,35.329498,48244000,GOOG
-2016-01-22,36.18,36.406502,36.00605,36.262501,36.262501,40236000,GOOG
-2016-01-25,36.179001,36.484001,35.5005,35.5835,35.5835,34234000,GOOG
-2016-01-26,35.692501,35.914001,35.324001,35.652,35.652,26634000,GOOG
-2016-01-27,35.683498,35.911751,34.719501,34.9995,34.9995,43884000,GOOG
-2016-01-28,36.111,36.684502,35.6175,36.548,36.548,53528000,GOOG
-2016-01-29,36.5765,37.2495,36.34,37.147499,37.147499,69486000,GOOG
-2016-02-01,37.522999,37.893002,37.163502,37.599998,37.599998,102784000,GOOG
-2016-02-02,39.224998,39.4935,38.232498,38.232498,38.232498,126962000,GOOG
-2016-02-03,38.511002,38.724998,36.025002,36.3475,36.3475,123420000,GOOG
-2016-02-04,36.140499,36.349998,35.092999,35.400501,35.400501,103374000,GOOG
-2016-02-05,35.193501,35.199501,34.0075,34.178501,34.178501,102114000,GOOG
-2016-02-08,33.392502,34.2015,33.153,34.137001,34.137001,84948000,GOOG
-2016-02-09,33.616001,34.994999,33.438499,33.905499,33.905499,72178000,GOOG
-2016-02-10,34.342999,35.065498,34.106499,34.206001,34.206001,52760000,GOOG
-2016-02-11,33.75,34.467499,33.443401,34.155499,34.155499,60480000,GOOG
-2016-02-12,34.513,34.6875,33.93,34.119999,34.119999,42828000,GOOG
-2016-02-16,34.648998,34.900002,34.252499,34.549999,34.549999,50400000,GOOG
-2016-02-17,34.904499,35.487499,34.569,35.419998,35.419998,49852000,GOOG
-2016-02-18,35.5,35.6175,34.801498,34.8675,34.8675,37664000,GOOG
-2016-02-19,34.751499,35.154049,34.702499,35.045502,35.045502,31786000,GOOG
-2016-02-22,35.372501,35.661999,35.1255,35.323002,35.323002,38996000,GOOG
-2016-02-23,35.072498,35.419998,34.679001,34.7925,34.7925,40186000,GOOG
-2016-02-24,34.445999,35.0,34.039001,34.978001,34.978001,39272000,GOOG
-2016-02-25,35.0005,35.299,34.529251,35.287498,35.287498,32844000,GOOG
-2016-02-26,35.429001,35.671501,35.042999,35.253502,35.253502,44870000,GOOG
-2016-02-29,35.015999,35.544498,34.883999,34.8885,34.8885,49622000,GOOG
-2016-03-01,35.181,35.940498,34.988499,35.940498,35.940498,43028000,GOOG
-2016-03-02,35.950001,36.0,35.599998,35.942501,35.942501,32580000,GOOG
-2016-03-03,35.933998,35.9725,35.300999,35.620998,35.620998,39160000,GOOG
-2016-03-04,35.7495,35.824501,35.300999,35.544498,35.544498,39442000,GOOG
-2016-03-07,35.345001,35.404549,34.345001,34.757999,34.757999,59702000,GOOG
-2016-03-08,34.429501,35.189499,34.266998,34.698502,34.698502,41526000,GOOG
-2016-03-09,34.9235,35.284,34.700001,35.262001,35.262001,28430000,GOOG
-2016-03-10,35.405998,35.821999,35.167999,35.640999,35.640999,56670000,GOOG
-2016-03-11,36.0,36.346001,35.856251,36.341,36.341,39416000,GOOG
-2016-03-14,36.3405,36.775002,36.2575,36.524502,36.524502,34366000,GOOG
-2016-03-15,36.346001,36.614498,36.238499,36.4165,36.4165,34420000,GOOG
-2016-03-16,36.318501,36.873501,36.225498,36.804501,36.804501,32488000,GOOG
-2016-03-17,36.822498,37.1535,36.799999,36.889,36.889,37216000,GOOG
-2016-03-18,37.092999,37.099998,36.591499,36.880001,36.880001,59614000,GOOG
-2016-03-21,36.825001,37.125,36.6758,37.1045,37.1045,36730000,GOOG
-2016-03-22,36.873001,37.25,36.873001,37.037498,37.037498,25394000,GOOG
-2016-03-23,37.118,37.285999,36.807499,36.903,36.903,28642000,GOOG
-2016-03-24,36.600498,36.887348,36.549999,36.764999,36.764999,31898000,GOOG
-2016-03-28,36.8395,36.949501,36.625,36.676498,36.676498,26026000,GOOG
-2016-03-29,36.7295,37.362499,36.438,37.238499,37.238499,38076000,GOOG
-2016-03-30,37.505001,37.894001,37.437,37.526501,37.526501,35648000,GOOG
-2016-03-31,37.462502,37.5425,37.047001,37.247501,37.247501,34376000,GOOG
-2016-04-01,36.93,37.516998,36.849998,37.495499,37.495499,31534000,GOOG
-2016-04-04,37.502998,37.639999,37.121498,37.2645,37.2645,22684000,GOOG
-2016-04-05,36.900002,37.139999,36.768501,36.889999,36.889999,22646000,GOOG
-2016-04-06,36.788502,37.312,36.778,37.2845,37.2845,21074000,GOOG
-2016-04-07,37.268501,37.349998,36.813999,37.014,37.014,29064000,GOOG
-2016-04-08,37.198502,37.272499,36.7775,36.9575,36.9575,25816000,GOOG
-2016-04-11,37.151001,37.25,36.802502,36.805,36.805,24402000,GOOG
-2016-04-12,36.900002,37.191502,36.550499,37.154499,37.154499,27060000,GOOG
-2016-04-13,37.458,37.719002,37.213051,37.585999,37.585999,34142000,GOOG
-2016-04-14,37.7005,37.865501,37.63525,37.66,37.66,22706000,GOOG
-2016-04-15,37.699001,38.049999,37.634701,37.950001,37.950001,36186000,GOOG
-2016-04-18,38.022999,38.4025,37.865002,38.330502,38.330502,31176000,GOOG
-2016-04-19,38.475498,38.494999,37.466499,37.696499,37.696499,40610000,GOOG
-2016-04-20,37.900002,37.906601,37.5005,37.633499,37.633499,30584000,GOOG
-2016-04-21,37.769001,38.022499,37.477501,37.957001,37.957001,61210000,GOOG
-2016-04-22,36.314999,36.806,35.6805,35.938499,35.938499,119038000,GOOG
-2016-04-25,35.805,36.196499,35.779499,36.157501,36.157501,39184000,GOOG
-2016-04-26,36.271,36.2883,35.151299,35.407001,35.407001,54892000,GOOG
-2016-04-27,35.364498,35.449001,34.618252,35.292,35.292,61972000,GOOG
-2016-04-28,35.412998,35.7085,34.477501,34.550999,34.550999,57346000,GOOG
-2016-04-29,34.535,34.881001,34.450001,34.650501,34.650501,49754000,GOOG
-2016-05-02,34.8815,35.032001,34.549999,34.9105,34.9105,32906000,GOOG
-2016-05-03,34.843498,34.891998,34.599998,34.618,34.618,30876000,GOOG
-2016-05-04,34.524502,34.987499,34.4505,34.785,34.785,33870000,GOOG
-2016-05-05,34.884998,35.116001,34.785999,35.071499,35.071499,33670000,GOOG
-2016-05-06,34.918999,35.592999,34.90535,35.556,35.556,36586000,GOOG
-2016-05-09,35.599998,35.935501,35.5,35.645,35.645,30206000,GOOG
-2016-05-10,35.837502,36.174999,35.785999,36.159,36.159,31392000,GOOG
-2016-05-11,36.170502,36.223999,35.639999,35.7645,35.7645,33842000,GOOG
-2016-05-12,35.853001,35.962502,35.450001,35.665501,35.665501,27214000,GOOG
-2016-05-13,35.5965,35.833099,35.463001,35.5415,35.5415,26290000,GOOG
-2016-05-16,35.456501,35.924,35.282501,35.824501,35.824501,26342000,GOOG
-2016-05-17,35.7995,36.076,35.205502,35.311501,35.311501,40024000,GOOG
-2016-05-18,35.183498,35.580002,35.031502,35.331501,35.331501,35336000,GOOG
-2016-05-19,35.118,35.299999,34.84,35.015999,35.015999,33404000,GOOG
-2016-05-20,35.081001,35.729,35.026001,35.487,35.487,36568000,GOOG
-2016-05-23,35.3265,35.573898,35.209,35.212002,35.212002,26614000,GOOG
-2016-05-24,35.342999,36.0485,35.342999,36.004501,36.004501,38590000,GOOG
-2016-05-25,36.037998,36.3755,35.985249,36.2635,36.2635,32584000,GOOG
-2016-05-26,36.143501,36.4165,36.014,36.206001,36.206001,31526000,GOOG
-2016-05-27,36.2005,36.6968,36.200001,36.632999,36.632999,39500000,GOOG
-2016-05-31,36.587002,36.9865,36.563,36.785999,36.785999,42590000,GOOG
-2016-06-01,36.726501,36.8605,36.533001,36.7075,36.7075,25072000,GOOG
-2016-06-02,36.625,36.651001,36.2085,36.52,36.52,26836000,GOOG
-2016-06-03,36.463501,36.474499,36.028,36.117001,36.117001,24526000,GOOG
-2016-06-06,36.245499,36.245499,35.730499,35.827499,35.827499,31306000,GOOG
-2016-06-07,35.992001,36.098999,35.827499,35.8325,35.8325,26724000,GOOG
-2016-06-08,36.198002,36.428501,36.028999,36.414001,36.414001,31674000,GOOG
-2016-06-09,36.143501,36.477001,36.116798,36.429001,36.429001,19778000,GOOG
-2016-06-10,35.973499,36.294498,35.821499,35.970501,35.970501,24328000,GOOG
-2016-06-13,35.8255,36.271999,35.8255,35.917999,35.917999,25178000,GOOG
-2016-06-14,35.824001,36.123501,35.655998,35.913502,35.913502,26122000,GOOG
-2016-06-15,35.950001,36.148998,35.865501,35.945999,35.945999,24290000,GOOG
-2016-06-16,35.745499,35.8325,35.162998,35.518002,35.518002,39650000,GOOG
-2016-06-17,35.432499,35.441002,34.4226,34.585999,34.585999,68048000,GOOG
-2016-06-20,34.938499,35.124001,34.670502,34.685501,34.685501,41650000,GOOG
-2016-06-21,34.919998,35.1385,34.600498,34.797001,34.797001,29312000,GOOG
-2016-06-22,34.952999,35.042999,34.654099,34.873001,34.873001,23686000,GOOG
-2016-06-23,34.872501,35.0975,34.349998,35.093498,35.093498,43428000,GOOG
-2016-06-24,33.758499,34.470001,33.672501,33.761002,33.761002,88980000,GOOG
-2016-06-27,33.549999,33.615002,33.1642,33.412998,33.412998,52580000,GOOG
-2016-06-28,33.948502,34.016499,33.650002,34.001999,34.001999,43476000,GOOG
-2016-06-29,34.150002,34.371449,34.070499,34.205502,34.205502,38652000,GOOG
-2016-06-30,34.273499,34.616001,34.182499,34.605,34.605,31954000,GOOG
-2016-07-01,34.610001,35.032501,34.606499,34.960499,34.960499,26894000,GOOG
-2016-07-05,34.803001,34.847,34.444,34.747501,34.747501,29252000,GOOG
-2016-07-06,34.499001,35.084,34.454498,34.8885,34.8885,28238000,GOOG
-2016-07-07,34.903999,34.91,34.410751,34.768002,34.768002,26084000,GOOG
-2016-07-08,34.974998,35.2855,34.821751,35.281502,35.281502,31504000,GOOG
-2016-07-11,35.4025,35.8255,35.362,35.754501,35.754501,22236000,GOOG
-2016-07-12,35.956001,36.146999,35.795502,36.032001,36.032001,26738000,GOOG
-2016-07-13,36.181,36.200001,35.842499,35.848999,35.848999,18718000,GOOG
-2016-07-14,36.078999,36.1105,35.901501,36.047501,36.047501,19004000,GOOG
-2016-07-15,36.286499,36.286999,35.952751,35.9925,35.9925,25586000,GOOG
-2016-07-18,36.135502,36.806499,36.059502,36.688999,36.688999,25910000,GOOG
-2016-07-19,36.494499,36.849499,36.450001,36.848,36.848,24550000,GOOG
-2016-07-20,36.866501,37.106499,36.855,37.059502,37.059502,25794000,GOOG
-2016-07-21,37.018002,37.084499,36.79155,36.931499,36.931499,20526000,GOOG
-2016-07-22,37.092999,37.161999,36.827999,37.137001,37.137001,25196000,GOOG
-2016-07-25,37.033501,37.130501,36.875,36.988499,36.988499,20648000,GOOG
-2016-07-26,36.952,37.084499,36.713501,36.921001,36.921001,23734000,GOOG
-2016-07-27,36.914001,37.223,36.849998,37.088501,37.088501,30250000,GOOG
-2016-07-28,37.352001,37.432499,36.965,37.295502,37.295502,70604000,GOOG
-2016-07-29,38.635502,38.927502,38.338501,38.439499,38.439499,76830000,GOOG
-2016-08-01,38.054501,39.0215,38.054501,38.644001,38.644001,54010000,GOOG
-2016-08-02,38.434502,38.792,38.392502,38.553501,38.553501,35690000,GOOG
-2016-08-03,38.359001,38.6605,38.341,38.659,38.659,25748000,GOOG
-2016-08-04,38.611,38.703499,38.439751,38.580502,38.580502,22806000,GOOG
-2016-08-05,38.688999,39.152,38.617001,39.111,39.111,36024000,GOOG
-2016-08-08,39.099998,39.1315,38.904549,39.088001,39.088001,22158000,GOOG
-2016-08-09,39.055,39.446999,39.0285,39.213001,39.213001,26378000,GOOG
-2016-08-10,39.1875,39.340599,39.138901,39.234001,39.234001,15728000,GOOG
-2016-08-11,39.25,39.487499,39.148499,39.2425,39.2425,19502000,GOOG
-2016-08-12,39.075001,39.16975,39.02,39.160999,39.160999,14810000,GOOG
-2016-08-15,39.1875,39.3745,39.005501,39.122002,39.122002,18764000,GOOG
-2016-08-16,39.014999,39.049,38.672199,38.856998,38.856998,20560000,GOOG
-2016-08-17,38.866001,39.040501,38.676498,38.995499,38.995499,18484000,GOOG
-2016-08-18,39.0005,39.143002,38.849998,38.875,38.875,14388000,GOOG
-2016-08-19,38.75,38.855,38.656502,38.771,38.771,17230000,GOOG
-2016-08-22,38.663502,38.727001,38.502499,38.607498,38.607498,19028000,GOOG
-2016-08-23,38.773998,38.821999,38.589249,38.604,38.604,18564000,GOOG
-2016-08-24,38.528999,38.724998,38.3535,38.481998,38.481998,21440000,GOOG
-2016-08-25,38.349998,38.594501,38.159248,38.470501,38.470501,18538000,GOOG
-2016-08-26,38.450001,38.804001,38.2925,38.477001,38.477001,23334000,GOOG
-2016-08-29,38.437,38.7495,38.33075,38.607498,38.607498,16952000,GOOG
-2016-08-30,38.466499,38.723301,38.341999,38.454498,38.454498,22600000,GOOG
-2016-08-31,38.350498,38.454498,38.269001,38.352501,38.352501,24972000,GOOG
-2016-09-01,38.462502,38.550999,38.215,38.438999,38.438999,18502000,GOOG
-2016-09-02,38.650501,38.695999,38.420502,38.573002,38.573002,21454000,GOOG
-2016-09-06,38.672501,39.099998,38.549999,39.004002,39.004002,28856000,GOOG
-2016-09-07,39.0,39.136501,38.810001,39.017502,39.017502,17874000,GOOG
-2016-09-08,38.929501,39.017502,38.679001,38.765999,38.765999,25406000,GOOG
-2016-09-09,38.505001,38.662251,37.983002,37.983002,37.983002,37710000,GOOG
-2016-09-12,37.7565,38.5145,37.700001,38.451,38.451,26220000,GOOG
-2016-09-13,38.223999,38.311001,37.790001,37.984501,37.984501,27900000,GOOG
-2016-09-14,37.980499,38.383999,37.955502,38.1245,38.1245,21748000,GOOG
-2016-09-15,38.144501,38.689999,37.998001,38.588001,38.588001,26102000,GOOG
-2016-09-16,38.487499,38.487499,38.233002,38.444,38.444,40986000,GOOG
-2016-09-19,38.620998,38.700001,38.22205,38.285,38.285,23456000,GOOG
-2016-09-20,38.450001,38.6665,38.426498,38.570499,38.570499,19572000,GOOG
-2016-09-21,38.632999,38.858002,38.415051,38.811001,38.811001,23356000,GOOG
-2016-09-22,39.0,39.4925,38.922001,39.3605,39.3605,29724000,GOOG
-2016-09-23,39.329498,39.446499,39.2075,39.345001,39.345001,28238000,GOOG
-2016-09-26,39.137001,39.137001,38.6535,38.710499,38.710499,30664000,GOOG
-2016-09-27,38.775002,39.2995,38.715401,39.150501,39.150501,23064000,GOOG
-2016-09-28,38.892502,39.0905,38.748501,39.077999,39.077999,22196000,GOOG
-2016-09-29,39.071999,39.290001,38.711601,38.7505,38.7505,26294000,GOOG
-2016-09-30,38.816502,39.047001,38.704498,38.864498,38.864498,31706000,GOOG
-2016-10-03,38.712502,38.803249,38.474998,38.627998,38.627998,25576000,GOOG
-2016-10-04,38.801498,38.935501,38.644501,38.821499,38.821499,24028000,GOOG
-2016-10-05,38.9655,39.1035,38.782501,38.823502,38.823502,29224000,GOOG
-2016-10-06,38.950001,39.023998,38.777,38.842999,38.842999,21414000,GOOG
-2016-10-07,38.983002,38.983002,38.537498,38.754002,38.754002,18664000,GOOG
-2016-10-10,38.885502,39.469002,38.793499,39.297001,39.297001,23498000,GOOG
-2016-10-11,39.333,39.613998,39.028999,39.1535,39.1535,27450000,GOOG
-2016-10-12,39.188,39.406502,39.103001,39.306999,39.306999,18748000,GOOG
-2016-10-13,39.061001,39.061001,38.650002,38.9095,38.9095,27306000,GOOG
-2016-10-14,39.0825,39.197498,38.799999,38.926498,38.926498,17050000,GOOG
-2016-10-17,38.990002,39.2925,38.875,38.998001,38.998001,21860000,GOOG
-2016-10-18,39.392502,40.080502,39.278252,39.763,39.763,41138000,GOOG
-2016-10-19,39.911999,40.23,39.901501,40.075001,40.075001,35336000,GOOG
-2016-10-20,40.165001,40.198502,39.801498,39.848499,39.848499,35150000,GOOG
-2016-10-21,39.75,39.974998,39.700001,39.968498,39.968498,25324000,GOOG
-2016-10-24,40.244999,40.758999,40.241001,40.655499,40.655499,33950000,GOOG
-2016-10-25,40.834,40.834,40.257,40.383499,40.383499,31528000,GOOG
-2016-10-26,40.317001,40.348999,39.816002,39.953499,39.953499,32954000,GOOG
-2016-10-27,40.049999,40.1745,39.575001,39.767502,39.767502,54984000,GOOG
-2016-10-28,40.4175,40.774502,39.679501,39.768501,39.768501,85398000,GOOG
-2016-10-31,39.773499,39.842999,39.200001,39.227001,39.227001,48546000,GOOG
-2016-11-01,39.144501,39.474499,38.777,39.1805,39.1805,48128000,GOOG
-2016-11-02,38.91,39.0825,38.172501,38.435001,38.435001,37448000,GOOG
-2016-11-03,38.362499,38.497501,37.9515,38.106499,38.106499,38864000,GOOG
-2016-11-04,37.533001,38.518002,37.528049,38.101002,38.101002,42696000,GOOG
-2016-11-07,38.724998,39.259499,38.627499,39.125999,39.125999,31702000,GOOG
-2016-11-08,39.169998,39.781651,39.009499,39.525501,39.525501,27338000,GOOG
-2016-11-09,38.997002,39.561352,38.5835,39.265499,39.265499,52142000,GOOG
-2016-11-10,39.558498,39.558498,37.609001,38.127998,38.127998,94904000,GOOG
-2016-11-11,37.827,38.039001,37.519001,37.701,37.701,48636000,GOOG
-2016-11-14,37.779999,37.892502,36.376999,36.804001,36.804001,73088000,GOOG
-2016-11-15,37.348499,38.220798,37.348499,37.9245,37.9245,47680000,GOOG
-2016-11-16,37.759998,38.318001,37.525501,38.223999,38.223999,29452000,GOOG
-2016-11-17,38.346001,38.634998,38.211498,38.561501,38.561501,26080000,GOOG
-2016-11-18,38.568501,38.75,38.0,38.027,38.027,30942000,GOOG
-2016-11-21,38.130501,38.485001,38.029999,38.459999,38.459999,26612000,GOOG
-2016-11-22,38.6315,38.848,38.349998,38.413502,38.413502,31862000,GOOG
-2016-11-23,38.386501,38.41415,37.762501,38.0495,38.0495,29568000,GOOG
-2016-11-25,38.213001,38.25,38.026001,38.084,38.084,11748000,GOOG
-2016-11-28,38.0,38.976501,37.990002,38.411999,38.411999,43764000,GOOG
-2016-11-29,38.5765,38.924999,38.411999,38.542,38.542,32332000,GOOG
-2016-11-30,38.503502,38.649502,37.741501,37.902,37.902,47858000,GOOG
-2016-12-01,37.872002,37.9925,36.85125,37.396,37.396,60358000,GOOG
-2016-12-02,37.2295,37.700001,37.154999,37.525002,37.525002,29050000,GOOG
-2016-12-05,37.885502,38.195,37.645,38.125999,38.125999,27884000,GOOG
-2016-12-06,38.2365,38.441502,37.867001,37.955502,37.955502,33814000,GOOG
-2016-12-07,38.049999,38.568001,37.790001,38.559502,38.559502,35220000,GOOG
-2016-12-08,38.624001,38.909,38.3615,38.820999,38.820999,29762000,GOOG
-2016-12-09,39.0,39.4715,38.95105,39.4645,39.4645,36438000,GOOG
-2016-12-12,39.251999,39.5625,39.217751,39.463501,39.463501,42082000,GOOG
-2016-12-13,39.695,40.219002,39.667,39.805,39.805,42904000,GOOG
-2016-12-14,39.869999,40.200001,39.7005,39.8535,39.8535,34084000,GOOG
-2016-12-15,39.867001,40.150002,39.646,39.892502,39.892502,32530000,GOOG
-2016-12-16,40.02,40.042801,39.5145,39.540001,39.540001,48876000,GOOG
-2016-12-19,39.511002,39.882999,39.313499,39.709999,39.709999,24642000,GOOG
-2016-12-20,39.838001,39.932499,39.663502,39.820999,39.820999,19020000,GOOG
-2016-12-21,39.792,39.833801,39.355,39.728001,39.728001,24226000,GOOG
-2016-12-22,39.618,39.666,39.429001,39.563,39.563,19444000,GOOG
-2016-12-23,39.544998,39.637001,39.363998,39.495499,39.495499,12468000,GOOG
-2016-12-27,39.534,39.893002,39.382851,39.577499,39.577499,15782000,GOOG
-2016-12-28,39.685001,39.711498,39.16,39.252499,39.252499,23076000,GOOG
-2016-12-29,39.1665,39.296501,38.945999,39.1395,39.1395,14886000,GOOG
-2016-12-30,39.137501,39.139,38.5205,38.591,38.591,35400000,GOOG
-2017-01-03,38.940498,39.481499,38.790001,39.306999,39.306999,33146000,GOOG
-2017-01-04,39.417999,39.567001,39.158001,39.345001,39.345001,21460000,GOOG
-2017-01-05,39.304001,39.723999,39.250999,39.701,39.701,26704000,GOOG
-2017-01-06,39.763,40.395,39.610199,40.307499,40.307499,32804000,GOOG
-2017-01-09,40.32,40.498299,40.141499,40.3325,40.3325,25492000,GOOG
-2017-01-10,40.393002,40.456501,40.175499,40.239498,40.239498,23536000,GOOG
-2017-01-11,40.25,40.407501,40.068501,40.3955,40.3955,21318000,GOOG
-2017-01-12,40.356998,40.369499,39.9585,40.318001,40.318001,27062000,GOOG
-2017-01-13,40.374001,40.561199,40.334499,40.394001,40.394001,21984000,GOOG
-2017-01-17,40.354,40.356998,40.018501,40.230499,40.230499,27242000,GOOG
-2017-01-18,40.290501,40.310249,40.0495,40.303501,40.303501,25888000,GOOG
-2017-01-19,40.256001,40.473999,40.09,40.108749,40.108749,18386000,GOOG
-2017-01-20,40.345501,40.345501,40.084499,40.250999,40.250999,33400000,GOOG
-2017-01-23,40.362499,41.043499,40.187,40.9655,40.9655,39272000,GOOG
-2017-01-24,41.115002,41.294998,40.891048,41.193501,41.193501,29480000,GOOG
-2017-01-25,41.480999,41.788502,41.252998,41.783501,41.783501,29890000,GOOG
-2017-01-26,41.890499,41.900002,41.350498,41.607498,41.607498,59478000,GOOG
-2017-01-27,41.7355,42.0975,41.021999,41.165501,41.165501,59316000,GOOG
-2017-01-30,40.733002,40.792,39.990002,40.116001,40.116001,64932000,GOOG
-2017-01-31,39.842999,40.0625,39.526001,39.8395,39.8395,43212000,GOOG
-2017-02-01,39.984001,40.059502,39.559502,39.784752,39.784752,40594000,GOOG
-2017-02-02,39.689999,40.134998,39.599998,39.926498,39.926498,30642000,GOOG
-2017-02-03,40.149502,40.299999,40.018501,40.074501,40.074501,29268000,GOOG
-2017-02-06,39.985001,40.0835,39.762501,40.067001,40.067001,23690000,GOOG
-2017-02-07,40.199501,40.525002,40.089001,40.348499,40.348499,24824000,GOOG
-2017-02-08,40.349998,40.591999,40.1595,40.418999,40.418999,23106000,GOOG
-2017-02-09,40.475498,40.533001,40.227001,40.478001,40.478001,19794000,GOOG
-2017-02-10,40.584999,40.762501,40.488998,40.683498,40.683498,22700000,GOOG
-2017-02-13,40.799999,41.047951,40.774502,40.962002,40.962002,24266000,GOOG
-2017-02-14,40.950001,41.150002,40.799999,41.022499,41.022499,21094000,GOOG
-2017-02-15,40.967999,41.150002,40.9235,40.949001,40.949001,26272000,GOOG
-2017-02-16,40.996498,41.220001,40.949001,41.208,41.208,25752000,GOOG
-2017-02-17,41.151001,41.4035,41.082748,41.4035,41.4035,32220000,GOOG
-2017-02-21,41.432999,41.672501,41.4175,41.583,41.583,25246000,GOOG
-2017-02-22,41.432999,41.662498,41.431999,41.537998,41.537998,19658000,GOOG
-2017-02-23,41.506001,41.623001,41.144001,41.566502,41.566502,29456000,GOOG
-2017-02-24,41.386501,41.450001,41.209999,41.431999,41.431999,27844000,GOOG
-2017-02-27,41.227501,41.525002,41.200001,41.464001,41.464001,22030000,GOOG
-2017-02-28,41.280499,41.426998,41.009998,41.1605,41.1605,45216000,GOOG
-2017-03-01,41.442501,41.812752,41.362999,41.762001,41.762001,29930000,GOOG
-2017-03-02,41.692501,41.725498,41.481998,41.531502,41.531502,18850000,GOOG
-2017-03-03,41.528,41.568001,41.287552,41.453999,41.453999,17928000,GOOG
-2017-03-06,41.3475,41.444,41.119999,41.389,41.389,22180000,GOOG
-2017-03-07,41.369999,41.670502,41.326,41.595501,41.595501,20752000,GOOG
-2017-03-08,41.675499,41.907501,41.5895,41.768501,41.768501,19796000,GOOG
-2017-03-09,41.799999,42.099998,41.710499,41.933998,41.933998,25230000,GOOG
-2017-03-10,42.164001,42.245499,41.974998,42.162498,42.162498,34080000,GOOG
-2017-03-13,42.200001,42.43425,42.162498,42.277,42.277,24472000,GOOG
-2017-03-14,42.181999,42.362,42.040001,42.280998,42.280998,15598000,GOOG
-2017-03-15,42.379501,42.431499,42.038502,42.360001,42.360001,27630000,GOOG
-2017-03-16,42.4515,42.5425,42.306499,42.438999,42.438999,19552000,GOOG
-2017-03-17,42.580502,42.669998,42.355499,42.605999,42.605999,34246000,GOOG
-2017-03-20,42.5005,42.511002,42.2575,42.419998,42.419998,24630000,GOOG
-2017-03-21,42.57,42.674999,41.451,41.522999,41.522999,49270000,GOOG
-2017-03-22,41.595501,41.7775,41.359001,41.4795,41.4795,28030000,GOOG
-2017-03-23,41.049999,41.128502,40.61285,40.879002,40.879002,69742000,GOOG
-2017-03-24,41.004002,41.0965,40.4445,40.7215,40.7215,39620000,GOOG
-2017-03-27,40.3475,41.081501,40.168499,40.975498,40.975498,37886000,GOOG
-2017-03-28,41.0205,41.2995,40.701351,41.046001,41.046001,32410000,GOOG
-2017-03-29,41.25,41.638248,41.118999,41.570499,41.570499,35726000,GOOG
-2017-03-30,41.674999,41.683998,41.450001,41.575001,41.575001,21106000,GOOG
-2017-03-31,41.448502,41.582001,41.369499,41.478001,41.478001,28038000,GOOG
-2017-04-03,41.460999,42.0425,41.460999,41.927502,41.927502,33430000,GOOG
-2017-04-04,41.568001,41.758999,41.451801,41.7285,41.7285,20908000,GOOG
-2017-04-05,41.775501,42.122501,41.535999,41.570499,41.570499,31106000,GOOG
-2017-04-06,41.619999,41.8195,41.323002,41.394001,41.394001,25088000,GOOG
-2017-04-07,41.397999,41.424252,41.02565,41.233501,41.233501,21146000,GOOG
-2017-04-10,41.269501,41.467499,41.188499,41.2365,41.2365,19578000,GOOG
-2017-04-11,41.2355,41.371349,40.851002,41.1675,41.1675,21594000,GOOG
-2017-04-12,41.0965,41.333,41.050999,41.216,41.216,18010000,GOOG
-2017-04-13,41.106998,41.319,41.071999,41.178001,41.178001,22448000,GOOG
-2017-04-17,41.2505,41.887501,41.223499,41.858501,41.858501,17900000,GOOG
-2017-04-18,41.710999,41.946499,41.635502,41.841,41.841,16734000,GOOG
-2017-04-19,41.989498,42.111,41.814499,41.9105,41.9105,19084000,GOOG
-2017-04-20,42.071999,42.259998,41.966,42.0825,42.0825,19180000,GOOG
-2017-04-21,42.144001,42.194,42.029999,42.1595,42.1595,26472000,GOOG
-2017-04-24,42.560001,43.172501,42.493,43.138,43.138,27450000,GOOG
-2017-04-25,43.25,43.75,43.140499,43.615002,43.615002,33440000,GOOG
-2017-04-26,43.711498,43.802502,43.387402,43.586498,43.586498,24744000,GOOG
-2017-04-27,43.68,43.77,43.519001,43.712502,43.712502,40536000,GOOG
-2017-04-28,45.533001,45.842499,45.288502,45.298,45.298,65526000,GOOG
-2017-05-01,45.097,45.784,45.072498,45.628502,45.628502,42320000,GOOG
-2017-05-02,45.480999,46.038502,45.472649,45.821999,45.821999,31744000,GOOG
-2017-05-03,45.743,46.404999,45.627151,46.352001,46.352001,29990000,GOOG
-2017-05-04,46.303501,46.796501,46.2295,46.583,46.583,28442000,GOOG
-2017-05-05,46.676998,46.744999,46.259998,46.356499,46.356499,38226000,GOOG
-2017-05-08,46.306,46.846249,46.263,46.715,46.715,26596000,GOOG
-2017-05-09,46.8475,46.875,46.476501,46.608501,46.608501,31636000,GOOG
-2017-05-10,46.598999,46.599998,46.257999,46.438999,46.438999,23478000,GOOG
-2017-05-11,46.265999,46.626499,46.151501,46.529999,46.529999,16700000,GOOG
-2017-05-12,46.5765,46.672001,46.392502,46.611,46.611,21012000,GOOG
-2017-05-15,46.647499,46.912498,46.466999,46.854,46.854,22162000,GOOG
-2017-05-16,47.0,47.155499,46.879002,47.150002,47.150002,19390000,GOOG
-2017-05-17,46.783501,46.966648,45.907001,45.980999,45.980999,47242000,GOOG
-2017-05-18,46.049999,46.658501,45.9375,46.512001,46.512001,31938000,GOOG
-2017-05-19,46.573502,46.887749,46.549999,46.7005,46.7005,27860000,GOOG
-2017-05-22,46.75,47.094151,46.75,47.092999,47.092999,22408000,GOOG
-2017-05-23,47.396,47.573349,47.12875,47.441002,47.441002,25416000,GOOG
-2017-05-24,47.648998,47.754501,47.474998,47.748001,47.748001,20496000,GOOG
-2017-05-25,47.866501,48.631451,47.773499,48.477001,48.477001,33210000,GOOG
-2017-05-26,48.485001,48.749001,48.251499,48.573502,48.573502,25040000,GOOG
-2017-05-30,48.515499,48.810001,48.474499,48.793999,48.793999,29334000,GOOG
-2017-05-31,48.750999,48.963501,48.008999,48.243,48.243,48962000,GOOG
-2017-06-01,48.447498,48.575001,48.0005,48.3475,48.3475,28210000,GOOG
-2017-06-02,48.473,48.793999,48.299999,48.779999,48.779999,35020000,GOOG
-2017-06-05,48.827499,49.345501,48.755001,49.183998,49.183998,25042000,GOOG
-2017-06-06,49.158001,49.412498,48.757,48.828499,48.828499,36292000,GOOG
-2017-06-07,49.0,49.199001,48.797001,49.047001,49.047001,29078000,GOOG
-2017-06-08,49.1175,49.2285,48.860001,49.170502,49.170502,29638000,GOOG
-2017-06-09,49.224998,49.224998,46.781502,47.491501,47.491501,66188000,GOOG
-2017-06-12,46.978001,47.467751,45.76165,47.145,47.145,75270000,GOOG
-2017-06-13,47.595501,47.999001,47.204498,47.669998,47.669998,40266000,GOOG
-2017-06-14,47.995998,48.057499,47.112499,47.537998,47.537998,29794000,GOOG
-2017-06-15,46.698502,47.16695,46.222,47.115501,47.115501,42662000,GOOG
-2017-06-16,47.0,47.102001,46.57975,46.988998,46.988998,61894000,GOOG
-2017-06-19,47.498001,47.9995,47.452499,47.8685,47.8685,30666000,GOOG
-2017-06-20,47.875999,48.081001,47.5005,47.531502,47.531502,22520000,GOOG
-2017-06-21,47.681999,48.005001,47.537998,47.9725,47.9725,24044000,GOOG
-2017-06-22,47.935001,48.035999,47.727501,47.8545,47.8545,18828000,GOOG
-2017-06-23,47.841499,48.299999,47.709999,48.279499,48.279499,30558000,GOOG
-2017-06-26,48.494999,48.665501,47.539501,47.613499,47.613499,31968000,GOOG
-2017-06-27,47.123001,47.414501,46.342499,46.366501,46.366501,51598000,GOOG
-2017-06-28,46.450001,47.137501,45.799999,47.024502,47.024502,54428000,GOOG
-2017-06-29,46.495998,46.563,45.530998,45.8895,45.8895,65984000,GOOG
-2017-06-30,46.302502,46.302502,45.415501,45.436501,45.436501,41804000,GOOG
-2017-07-03,45.609001,45.696999,44.739498,44.935001,44.935001,34196000,GOOG
-2017-07-05,45.088001,45.725498,44.924999,45.585499,45.585499,36278000,GOOG
-2017-07-06,45.206001,45.7472,44.985001,45.334499,45.334499,28490000,GOOG
-2017-07-07,45.442501,46.077,45.442501,45.929501,45.929501,32756000,GOOG
-2017-07-10,46.088501,46.519001,45.9795,46.439999,46.439999,23856000,GOOG
-2017-07-11,46.477001,46.571499,46.099998,46.504501,46.504501,22264000,GOOG
-2017-07-12,46.933998,47.314999,46.723499,47.191502,47.191502,30642000,GOOG
-2017-07-13,47.314499,47.7225,47.150501,47.358002,47.358002,25894000,GOOG
-2017-07-14,47.599998,47.845501,47.400249,47.7995,47.7995,21076000,GOOG
-2017-07-17,47.849998,48.036999,47.462051,47.671001,47.671001,23310000,GOOG
-2017-07-18,47.650002,48.402,47.529999,48.27,48.27,23080000,GOOG
-2017-07-19,48.391998,48.652,48.2015,48.544498,48.544498,24490000,GOOG
-2017-07-20,48.75,48.794998,48.0755,48.407501,48.407501,32490000,GOOG
-2017-07-21,48.112499,48.661499,48.0075,48.646,48.646,34220000,GOOG
-2017-07-24,48.611,49.310001,48.538502,49.016998,49.016998,64966000,GOOG
-2017-07-25,47.690498,47.985001,47.27,47.535,47.535,93220000,GOOG
-2017-07-26,47.734001,47.75,47.113949,47.389999,47.389999,41766000,GOOG
-2017-07-27,47.589001,47.589001,46.0,46.704498,46.704498,64260000,GOOG
-2017-07-28,46.470001,47.191502,46.375,47.0765,47.0765,36928000,GOOG
-2017-07-31,47.094501,47.179501,46.301998,46.525002,46.525002,39402000,GOOG
-2017-08-01,46.618999,46.872349,46.463001,46.5415,46.5415,25554000,GOOG
-2017-08-02,46.4305,46.630001,45.834,46.519501,46.519501,36488000,GOOG
-2017-08-03,46.516998,46.612,46.112,46.182499,46.182499,24050000,GOOG
-2017-08-04,46.337502,46.51535,46.151501,46.397999,46.397999,21646000,GOOG
-2017-08-07,46.452999,46.584999,46.325001,46.467999,46.467999,20644000,GOOG
-2017-08-08,46.3545,46.790699,46.280499,46.3395,46.3395,21232000,GOOG
-2017-08-09,46.030499,46.299,45.862499,46.145,46.145,23842000,GOOG
-2017-08-10,45.877499,45.963001,45.306499,45.362,45.362,36480000,GOOG
-2017-08-11,45.398499,45.889,45.278999,45.719501,45.719501,24136000,GOOG
-2017-08-14,46.126499,46.233398,45.9095,46.133499,46.133499,21290000,GOOG
-2017-08-15,46.211498,46.327499,45.991001,46.111,46.111,17668000,GOOG
-2017-08-16,46.2645,46.634998,46.172249,46.348,46.348,20134000,GOOG
-2017-08-17,46.289001,46.342999,45.549,45.549,45.549,25544000,GOOG
-2017-08-18,45.515499,45.763748,45.3577,45.533501,45.533501,26854000,GOOG
-2017-08-21,45.5,45.650002,45.169998,45.333,45.333,18868000,GOOG
-2017-08-22,45.636002,46.292999,45.57375,46.234501,46.234501,23334000,GOOG
-2017-08-23,46.0965,46.496498,45.967999,46.349998,46.349998,21804000,GOOG
-2017-08-24,46.432999,46.542,45.775002,46.063999,46.063999,25406000,GOOG
-2017-08-25,46.1745,46.277748,45.775002,45.794498,45.794498,21068000,GOOG
-2017-08-28,45.799999,45.96225,45.593498,45.690498,45.690498,21730000,GOOG
-2017-08-29,45.255001,46.1665,45.25,46.064499,46.064499,23712000,GOOG
-2017-08-30,46.002499,46.540951,45.982498,46.4785,46.4785,26024000,GOOG
-2017-08-31,46.588001,47.098999,46.588001,46.966499,46.966499,31652000,GOOG
-2017-09-01,47.056499,47.124001,46.7575,46.867001,46.867001,18948000,GOOG
-2017-09-05,46.653999,46.849998,46.098,46.422501,46.422501,26528000,GOOG
-2017-09-06,46.5075,46.54575,45.963501,46.390499,46.390499,30554000,GOOG
-2017-09-07,46.586498,46.820499,46.181,46.797501,46.797501,24254000,GOOG
-2017-09-08,46.824501,46.849499,46.243999,46.325001,46.325001,20230000,GOOG
-2017-09-11,46.712502,46.918999,46.346001,46.453999,46.453999,25340000,GOOG
-2017-09-12,46.629501,46.674,46.19305,46.6035,46.6035,22688000,GOOG
-2017-09-13,46.533001,46.862499,46.493,46.754501,46.754501,22052000,GOOG
-2017-09-14,46.5625,46.6385,46.200001,46.255501,46.255501,27952000,GOOG
-2017-09-15,46.233002,46.324501,45.818001,46.0145,46.0145,50108000,GOOG
-2017-09-18,46.0005,46.104,45.529999,45.75,45.75,26138000,GOOG
-2017-09-19,45.870998,46.120998,45.627499,46.0905,46.0905,18734000,GOOG
-2017-09-20,46.148998,46.694,46.099998,46.578999,46.578999,33396000,GOOG
-2017-09-21,46.650002,46.8265,46.191502,46.622501,46.622501,25812000,GOOG
-2017-09-22,46.387501,46.7365,46.324001,46.426498,46.426498,21054000,GOOG
-2017-09-25,46.272499,46.32,45.485001,46.0485,46.0485,37136000,GOOG
-2017-09-26,46.186001,46.541,46.056999,46.243,46.243,33338000,GOOG
-2017-09-27,46.387001,47.494999,46.387001,47.224499,47.224499,44788000,GOOG
-2017-09-28,47.068001,47.5345,47.0275,47.474998,47.474998,20406000,GOOG
-2017-09-29,47.599998,47.9893,47.5755,47.955502,47.955502,31620000,GOOG
-2017-10-02,47.999001,48.126999,47.391998,47.663502,47.663502,25668000,GOOG
-2017-10-03,47.700001,47.900002,47.457001,47.8895,47.8895,17766000,GOOG
-2017-10-04,47.849998,48.019501,47.5345,47.584,47.584,19048000,GOOG
-2017-10-05,47.774502,48.545502,47.758999,48.498001,48.498001,24276000,GOOG
-2017-10-06,48.334999,48.973,48.167999,48.9445,48.9445,23478000,GOOG
-2017-10-09,49.0,49.271252,48.8055,48.849998,48.849998,17828000,GOOG
-2017-10-10,49.0,49.078499,48.304001,48.630001,48.630001,19368000,GOOG
-2017-10-11,48.686001,49.5355,48.612499,49.462502,49.462502,33866000,GOOG
-2017-10-12,49.372501,49.706001,49.25,49.391499,49.391499,25248000,GOOG
-2017-10-13,49.599998,49.8605,49.450001,49.484001,49.484001,23396000,GOOG
-2017-10-16,49.605,49.695351,49.200001,49.599998,49.599998,18210000,GOOG
-2017-10-17,49.5145,49.821999,49.429501,49.609001,49.609001,25804000,GOOG
-2017-10-18,49.588501,49.835999,49.348751,49.640499,49.640499,21152000,GOOG
-2017-10-19,49.299999,49.444,48.919498,49.2225,49.2225,26272000,GOOG
-2017-10-20,49.472,49.549999,49.229,49.41,49.41,23664000,GOOG
-2017-10-23,49.476002,49.476002,48.306,48.422501,48.422501,29568000,GOOG
-2017-10-24,48.5,48.6115,48.049999,48.527,48.527,24244000,GOOG
-2017-10-25,48.418499,48.804501,48.026001,48.6665,48.6665,24226000,GOOG
-2017-10-26,49.0,49.380001,48.610001,48.627998,48.627998,40842000,GOOG
-2017-10-27,50.459499,52.419498,50.41,50.963501,50.963501,103354000,GOOG
-2017-10-30,50.700001,51.248501,50.375,50.855499,50.855499,41702000,GOOG
-2017-10-31,50.761002,51.200001,50.521,50.832001,50.832001,26614000,GOOG
-2017-11-01,50.8605,51.483501,50.8475,51.275002,51.275002,27468000,GOOG
-2017-11-02,51.088001,51.404499,50.650501,51.278999,51.278999,20980000,GOOG
-2017-11-03,51.105499,51.6325,51.015499,51.624001,51.624001,21528000,GOOG
-2017-11-06,51.449501,51.7435,51.25,51.294998,51.294998,22504000,GOOG
-2017-11-07,51.363499,51.698502,51.2565,51.6665,51.6665,22246000,GOOG
-2017-11-08,51.526001,52.176102,51.422501,51.9925,51.9925,21774000,GOOG
-2017-11-09,51.699501,51.699501,50.983299,51.563,51.563,24904000,GOOG
-2017-11-10,51.323002,51.537998,51.264,51.4035,51.4035,14400000,GOOG
-2017-11-13,51.171001,51.578999,51.128502,51.287498,51.287498,17716000,GOOG
-2017-11-14,51.129501,51.3405,50.7075,51.299999,51.299999,19184000,GOOG
-2017-11-15,50.960499,51.204498,50.771,51.045502,51.045502,17080000,GOOG
-2017-11-16,51.125999,51.796001,51.125999,51.625,51.625,22594000,GOOG
-2017-11-17,51.7005,51.721001,50.887501,50.954498,50.954498,27942000,GOOG
-2017-11-20,51.013,51.130501,50.875,50.918999,50.918999,19070000,GOOG
-2017-11-21,51.165501,51.755501,51.132751,51.724499,51.724499,21940000,GOOG
-2017-11-22,51.75,51.985298,51.571499,51.798,51.798,14926000,GOOG
-2017-11-24,51.793499,52.158901,51.75,52.030499,52.030499,10740000,GOOG
-2017-11-27,52.0,52.772999,51.922001,52.710499,52.710499,26158000,GOOG
-2017-11-28,52.754501,53.118752,52.0,52.370499,52.370499,28488000,GOOG
-2017-11-29,52.133999,52.203999,50.782501,51.083,51.083,49188000,GOOG
-2017-11-30,51.1185,51.4245,50.75,51.070499,51.070499,34480000,GOOG
-2017-12-01,50.790001,51.1245,50.101002,50.508499,50.508499,38192000,GOOG
-2017-12-04,50.632999,50.805,49.7785,49.933998,49.933998,38128000,GOOG
-2017-12-05,49.797001,51.030499,49.414001,50.2575,50.2575,41346000,GOOG
-2017-12-06,50.075001,51.248501,50.056999,50.918999,50.918999,25440000,GOOG
-2017-12-07,51.0215,51.712002,50.903549,51.546501,51.546501,29164000,GOOG
-2017-12-08,51.8745,52.102501,51.626099,51.852501,51.852501,25816000,GOOG
-2017-12-11,51.775002,52.189999,51.602501,52.055,52.055,23856000,GOOG
-2017-12-12,51.981499,52.515499,51.684502,52.023998,52.023998,25590000,GOOG
-2017-12-13,52.306,52.333248,51.918999,52.030499,52.030499,25654000,GOOG
-2017-12-14,52.25,52.924999,52.155499,52.4575,52.4575,31174000,GOOG
-2017-12-15,52.730499,53.381001,52.474998,53.209499,53.209499,65518000,GOOG
-2017-12-18,53.304001,53.9245,53.099998,53.856998,53.856998,31092000,GOOG
-2017-12-19,53.759998,53.841999,53.177502,53.534,53.534,26774000,GOOG
-2017-12-20,53.589001,53.668999,53.076,53.247501,53.247501,25372000,GOOG
-2017-12-21,53.247501,53.466499,53.089699,53.181499,53.181499,19914000,GOOG
-2017-12-22,53.0555,53.209999,52.972,53.006001,53.006001,15102000,GOOG
-2017-12-26,52.9035,53.006001,52.509998,52.837002,52.837002,15212000,GOOG
-2017-12-27,52.869499,52.918499,52.4025,52.468498,52.468498,25438000,GOOG
-2017-12-28,52.580002,52.737499,52.238499,52.407001,52.407001,16742000,GOOG
-2017-12-29,52.335999,52.485001,52.244999,52.32,52.32,17750000,GOOG
-2018-01-02,52.417,53.347,52.261501,53.25,53.25,24752000,GOOG
-2018-01-03,53.2155,54.314499,53.1605,54.124001,54.124001,28604000,GOOG
-2018-01-04,54.400002,54.678501,54.2001,54.32,54.32,20092000,GOOG
-2018-01-05,54.700001,55.212502,54.599998,55.1115,55.1115,25582000,GOOG
-2018-01-08,55.1115,55.563499,55.081001,55.347,55.347,20952000,GOOG
-2018-01-09,55.470001,55.5285,55.06155,55.313,55.313,18050000,GOOG
-2018-01-10,54.855,55.23,54.8055,55.130501,55.130501,20856000,GOOG
-2018-01-11,55.314999,55.326248,54.9795,55.276001,55.276001,19566000,GOOG
-2018-01-12,55.120499,56.2145,55.057499,56.112999,56.112999,34410000,GOOG
-2018-01-16,56.6255,56.995499,55.891602,56.088001,56.088001,31506000,GOOG
-2018-01-17,56.311001,56.630001,55.850498,56.598999,56.598999,24052000,GOOG
-2018-01-18,56.570499,56.6255,55.875,56.489498,56.489498,23964000,GOOG
-2018-01-19,56.591499,56.893002,56.415001,56.8755,56.8755,35564000,GOOG
-2018-01-22,56.8745,57.993999,56.755501,57.790501,57.790501,32360000,GOOG
-2018-01-23,57.9925,58.581348,57.9375,58.498501,58.498501,26662000,GOOG
-2018-01-24,58.866501,58.993,58.052502,58.212002,58.212002,28332000,GOOG
-2018-01-25,58.626499,58.797001,58.138,58.518501,58.518501,29610000,GOOG
-2018-01-26,58.754002,58.792,57.905499,58.792,58.792,40376000,GOOG
-2018-01-29,58.824001,59.344501,58.598999,58.778999,58.778999,27578000,GOOG
-2018-01-30,58.391499,58.826,58.175999,58.184502,58.184502,31126000,GOOG
-2018-01-31,58.5285,58.650002,57.956501,58.497002,58.497002,30774000,GOOG
-2018-02-01,58.130501,58.700001,57.875999,58.384998,58.384998,48242000,GOOG
-2018-02-02,56.099998,56.1535,55.363899,55.595001,55.595001,97158000,GOOG
-2018-02-05,54.529999,55.5,52.601501,52.790001,52.790001,75966000,GOOG
-2018-02-06,51.359001,54.085499,51.156849,54.029999,54.029999,68960000,GOOG
-2018-02-07,54.077,54.089001,52.412998,52.429001,52.429001,47384000,GOOG
-2018-02-08,52.7705,52.931,50.033001,50.076,50.076,57182000,GOOG
-2018-02-09,50.862499,52.198502,49.627998,51.889,51.889,70118000,GOOG
-2018-02-12,52.400002,53.075001,52.046398,52.597,52.597,41154000,GOOG
-2018-02-13,52.25,52.918499,52.20435,52.605,52.605,25302000,GOOG
-2018-02-14,52.447498,53.585999,52.337502,53.485001,53.485001,31116000,GOOG
-2018-02-15,53.953499,54.573952,53.216999,54.476002,54.476002,36868000,GOOG
-2018-02-16,54.420502,55.233501,54.415649,54.740002,54.740002,33590000,GOOG
-2018-02-20,54.5285,55.697498,54.425999,55.123001,55.123001,28462000,GOOG
-2018-02-21,55.323502,56.698502,55.316502,55.567001,55.567001,30258000,GOOG
-2018-02-22,55.809502,56.140999,55.129501,55.331501,55.331501,26344000,GOOG
-2018-02-23,55.632,56.363998,55.235699,56.3395,56.3395,25220000,GOOG
-2018-02-26,56.389999,57.198002,56.334751,57.1875,57.1875,31182000,GOOG
-2018-02-27,57.062,57.202,55.900002,55.914501,55.914501,35482000,GOOG
-2018-02-28,56.151501,56.376499,55.161999,55.2365,55.2365,37652000,GOOG
-2018-03-01,55.393501,55.506001,53.350052,53.476002,53.476002,50318000,GOOG
-2018-03-02,52.653999,54.099949,52.40575,53.945999,53.945999,45432000,GOOG
-2018-03-05,53.757,54.855,53.450001,54.546501,54.546501,24044000,GOOG
-2018-03-06,54.960999,55.092499,54.48875,54.752998,54.752998,30656000,GOOG
-2018-03-07,54.459499,55.611,54.274101,55.481998,55.481998,25850000,GOOG
-2018-03-08,55.765999,56.380001,55.639999,56.299999,56.299999,27102000,GOOG
-2018-03-09,56.799999,58.040001,56.623051,58.001999,58.001999,42560000,GOOG
-2018-03-12,58.192501,58.852501,57.870998,58.224998,58.224998,43446000,GOOG
-2018-03-13,58.5,58.838001,56.6665,56.908501,56.908501,38144000,GOOG
-2018-03-14,57.260502,57.929501,57.071999,57.474499,57.474499,25828000,GOOG
-2018-03-15,57.498001,58.054001,56.727001,57.479,57.479,27908000,GOOG
-2018-03-16,57.707001,57.793999,56.598,56.786499,56.786499,61840000,GOOG
-2018-03-19,56.0005,56.099499,54.4505,54.991001,54.991001,56118000,GOOG
-2018-03-20,54.950001,55.259998,54.173,54.885502,54.885502,36638000,GOOG
-2018-03-21,54.637001,55.314999,54.2575,54.543999,54.543999,37578000,GOOG
-2018-03-22,54.094002,54.145,52.295502,52.453999,52.453999,53340000,GOOG
-2018-03-23,52.351501,53.167999,51.061001,51.078499,51.078499,43134000,GOOG
-2018-03-26,52.299999,52.781502,50.419998,52.6605,52.6605,53302000,GOOG
-2018-03-27,53.150002,53.241951,49.846001,50.255001,50.255001,61906000,GOOG
-2018-03-28,49.900002,51.211498,49.032001,50.228001,50.228001,67386000,GOOG
-2018-03-29,50.581501,52.150002,50.145,51.5895,51.5895,54536000,GOOG
-2018-04-02,51.140999,51.740002,49.518501,50.323502,50.323502,53608000,GOOG
-2018-04-03,50.695499,51.0495,49.703499,50.670502,50.670502,45502000,GOOG
-2018-04-04,49.670502,51.435902,49.650002,51.257,51.257,49694000,GOOG
-2018-04-05,52.066502,52.1395,51.00655,51.390499,51.390499,27260000,GOOG
-2018-04-06,51.0,51.570999,50.151501,50.352001,50.352001,34928000,GOOG
-2018-04-09,50.84,51.98,50.703999,50.772499,50.772499,35032000,GOOG
-2018-04-10,51.321999,51.813999,50.567001,51.582001,51.582001,39490000,GOOG
-2018-04-11,51.399502,51.568199,50.793499,50.998501,50.998501,29678000,GOOG
-2018-04-12,51.251999,52.0345,51.071751,51.6255,51.6255,27140000,GOOG
-2018-04-13,52.043999,52.320999,51.148998,51.463501,51.463501,24460000,GOOG
-2018-04-16,51.849998,52.161999,51.337002,51.898998,51.898998,24224000,GOOG
-2018-04-17,52.568501,53.894001,52.412998,53.708,53.708,46406000,GOOG
-2018-04-18,53.871498,53.871498,53.311249,53.604,53.604,26882000,GOOG
-2018-04-19,53.470001,54.708248,53.409,54.384998,54.384998,34954000,GOOG
-2018-04-20,54.099998,54.6175,53.4785,53.647999,53.647999,37794000,GOOG
-2018-04-23,53.893002,54.136002,53.035,53.372501,53.372501,46826000,GOOG
-2018-04-24,52.599998,52.849998,50.529499,50.999001,50.999001,95206000,GOOG
-2018-04-25,51.276001,51.6245,50.765499,51.058998,51.058998,47822000,GOOG
-2018-04-26,51.475498,52.398998,50.9095,52.001999,52.001999,41590000,GOOG
-2018-04-27,52.299999,52.474998,51.279499,51.502499,51.502499,32396000,GOOG
-2018-04-30,51.5005,51.849998,50.842499,50.866501,50.866501,33426000,GOOG
-2018-05-01,50.682999,51.9235,50.4105,51.865501,51.865501,28558000,GOOG
-2018-05-02,51.404999,52.019451,51.143501,51.219002,51.219002,32062000,GOOG
-2018-05-03,50.950001,51.483749,50.314499,51.186001,51.186001,36302000,GOOG
-2018-05-04,50.845001,52.425499,50.845001,52.4105,52.4105,38774000,GOOG
-2018-05-07,52.461498,53.084,52.355,52.739498,52.739498,29322000,GOOG
-2018-05-08,52.926998,53.0275,52.35725,52.695499,52.695499,24354000,GOOG
-2018-05-09,52.904999,54.271999,52.818249,54.138,54.138,40656000,GOOG
-2018-05-10,54.301498,55.021999,54.282001,54.878502,54.878502,28860000,GOOG
-2018-05-11,54.68,55.066502,54.545502,54.912998,54.912998,25074000,GOOG
-2018-05-14,55.0,55.537498,54.955502,55.009998,55.009998,30362000,GOOG
-2018-05-15,54.5,54.502499,53.6735,53.961498,53.961498,29898000,GOOG
-2018-05-16,53.865501,54.463501,53.813,54.088501,54.088501,21946000,GOOG
-2018-05-17,53.994499,54.343498,53.674999,53.929501,53.929501,20876000,GOOG
-2018-05-18,53.092999,53.497002,53.034,53.318001,53.318001,31304000,GOOG
-2018-05-21,53.702999,54.400002,53.682499,53.979,53.979,20464000,GOOG
-2018-05-22,54.178001,54.329498,53.334499,53.4865,53.4865,21800000,GOOG
-2018-05-23,53.2565,54.039001,53.085499,53.984501,53.984501,21214000,GOOG
-2018-05-24,53.950001,54.023499,53.307499,53.962002,53.962002,15336000,GOOG
-2018-05-25,53.951,54.127998,53.688751,53.783001,53.783001,17988000,GOOG
-2018-05-29,53.244499,53.668499,52.761002,53.015999,53.015999,37302000,GOOG
-2018-05-30,53.151501,53.460499,52.841499,53.389999,53.389999,22770000,GOOG
-2018-05-31,53.377998,54.859501,53.377998,54.2495,54.2495,61766000,GOOG
-2018-06-01,54.967499,56.0,54.924999,55.974998,55.974998,48432000,GOOG
-2018-06-04,56.116501,57.094501,56.10025,56.9645,56.9645,37792000,GOOG
-2018-06-05,57.0495,57.2869,56.6595,56.983002,56.983002,33560000,GOOG
-2018-06-06,57.108501,57.150002,56.287151,56.844002,56.844002,33964000,GOOG
-2018-06-07,56.566002,56.791,55.826,56.193001,56.193001,30400000,GOOG
-2018-06-08,55.909,56.3335,55.607498,56.043499,56.043499,25816000,GOOG
-2018-06-11,55.93,56.862999,55.93,56.4995,56.4995,21586000,GOOG
-2018-06-12,56.553501,56.989498,56.536751,56.966,56.966,18240000,GOOG
-2018-06-13,57.056,57.325001,56.668999,56.739498,56.739498,30128000,GOOG
-2018-06-14,57.192501,57.773499,57.032001,57.605999,57.605999,26868000,GOOG
-2018-06-15,57.443001,57.671001,57.174252,57.612999,57.612999,42450000,GOOG
-2018-06-18,57.182499,58.7155,57.179501,58.673,58.673,28274000,GOOG
-2018-06-19,57.924999,58.563499,57.7005,58.403,58.403,32420000,GOOG
-2018-06-20,58.765499,59.314301,58.458,58.492001,58.492001,32970000,GOOG
-2018-06-21,58.7425,58.86475,57.611599,57.882999,57.882999,24762000,GOOG
-2018-06-22,57.957001,58.124851,57.362999,57.773998,57.773998,26220000,GOOG
-2018-06-25,57.18,57.195499,55.639,56.240501,56.240501,43146000,GOOG
-2018-06-26,56.400002,56.6605,55.832951,55.923,55.923,31264000,GOOG
-2018-06-27,56.067001,56.591801,55.181,55.199001,55.199001,25878000,GOOG
-2018-06-28,55.1045,56.115501,54.800499,55.710999,55.710999,21448000,GOOG
-2018-06-29,56.0,56.41135,55.75,55.782501,55.782501,26302000,GOOG
-2018-07-02,54.950001,56.400002,54.689999,56.373001,56.373001,24346000,GOOG
-2018-07-03,56.791,56.791,55.000999,55.144501,55.144501,13580000,GOOG
-2018-07-05,55.526501,56.375,55.424,56.213501,56.213501,21334000,GOOG
-2018-07-06,56.179001,57.046501,56.03685,57.008499,57.008499,19922000,GOOG
-2018-07-09,57.424,57.733501,57.171001,57.702499,57.702499,18180000,GOOG
-2018-07-10,57.848999,57.9795,57.4795,57.641998,57.641998,15968000,GOOG
-2018-07-11,57.2295,58.2145,57.049999,57.695,57.695,22400000,GOOG
-2018-07-12,57.994499,59.220501,57.796749,59.174,59.174,25038000,GOOG
-2018-07-13,59.25,59.770851,59.0,59.441002,59.441002,24438000,GOOG
-2018-07-16,59.469501,59.549999,58.964001,59.193001,59.193001,21114000,GOOG
-2018-07-17,58.611,60.152,58.529999,59.939999,59.939999,32208000,GOOG
-2018-07-18,59.827999,60.224998,59.516998,59.793999,59.793999,27872000,GOOG
-2018-07-19,59.549999,60.0,59.166,59.348,59.348,25534000,GOOG
-2018-07-20,59.348,59.842999,59.210999,59.245499,59.245499,24948000,GOOG
-2018-07-23,59.050499,60.324501,59.049999,60.275002,60.275002,52384000,GOOG
-2018-07-24,63.129501,63.299999,61.778,62.403999,62.403999,66364000,GOOG
-2018-07-25,61.956501,63.292999,61.956501,63.185001,63.185001,42556000,GOOG
-2018-07-26,62.549999,63.488548,62.451,63.4165,63.4165,48112000,GOOG
-2018-07-27,63.549999,63.6945,61.549999,61.924999,61.924999,42612000,GOOG
-2018-07-30,61.400501,61.7458,60.573502,60.987,60.987,36998000,GOOG
-2018-07-31,61.0005,61.379398,60.279999,60.862999,60.862999,32894000,GOOG
-2018-08-01,61.400002,61.6735,60.510502,61.0005,61.0005,31344000,GOOG
-2018-08-02,60.294998,61.493999,60.239498,61.307499,61.307499,30626000,GOOG
-2018-08-03,61.480999,61.5,60.752998,61.185501,61.185501,21792000,GOOG
-2018-08-06,61.25,61.304401,60.789848,61.238499,61.238499,21634000,GOOG
-2018-08-07,61.849998,62.558498,61.808498,62.111,62.111,29880000,GOOG
-2018-08-08,62.023499,62.825001,61.900398,62.280499,62.280499,27406000,GOOG
-2018-08-09,62.494999,62.7771,62.300499,62.455002,62.455002,16972000,GOOG
-2018-08-10,62.150002,62.284752,61.599998,61.880501,61.880501,22174000,GOOG
-2018-08-13,61.848999,62.46365,61.682049,61.7505,61.7505,19946000,GOOG
-2018-08-14,61.759499,62.293499,61.255501,62.105,62.105,26962000,GOOG
-2018-08-15,61.463001,61.762001,60.475498,60.719002,60.719002,36576000,GOOG
-2018-08-16,61.2365,61.299999,60.127499,60.324501,60.324501,26864000,GOOG
-2018-08-17,60.101501,60.451,59.411999,60.048,60.048,27792000,GOOG
-2018-08-20,60.250999,60.549999,59.7313,60.3885,60.3885,17416000,GOOG
-2018-08-21,60.400002,60.862999,60.0177,60.081001,60.081001,24112000,GOOG
-2018-08-22,60.0,60.591999,59.950001,60.366501,60.366501,17748000,GOOG
-2018-08-23,60.356998,61.063999,60.212002,60.269001,60.269001,19852000,GOOG
-2018-08-24,60.441002,61.0825,60.317951,61.032501,61.032501,18932000,GOOG
-2018-08-27,61.380001,62.154499,61.285801,62.091,62.091,23126000,GOOG
-2018-08-28,62.064499,62.127251,61.434502,61.557499,61.557499,26080000,GOOG
-2018-08-29,61.872501,62.533001,61.817951,62.465,62.465,25978000,GOOG
-2018-08-30,62.211498,62.681751,61.629501,61.956001,61.956001,26628000,GOOG
-2018-08-31,61.749001,61.932999,60.564251,60.9095,60.9095,36328000,GOOG
-2018-09-04,60.213501,60.649502,59.625,59.849998,59.849998,36620000,GOOG
-2018-09-05,59.689999,59.9505,58.099998,59.324001,59.324001,41226000,GOOG
-2018-09-06,59.314999,59.314999,57.599998,58.571999,58.571999,37770000,GOOG
-2018-09-07,57.933498,58.763,57.860748,58.241501,58.241501,28026000,GOOG
-2018-09-10,58.609501,58.727001,58.005501,58.231998,58.231998,22308000,GOOG
-2018-09-11,58.081501,58.933998,57.812,58.868,58.868,24186000,GOOG
-2018-09-12,58.636002,58.9305,57.917999,58.140999,58.140999,25910000,GOOG
-2018-09-13,58.536999,58.9305,58.142502,58.766499,58.766499,28624000,GOOG
-2018-09-14,58.955002,59.021252,58.4165,58.626499,58.626499,18880000,GOOG
-2018-09-17,58.507,58.862,57.7015,57.802502,57.802502,26130000,GOOG
-2018-09-18,57.8545,58.804001,57.8545,58.061001,58.061001,24072000,GOOG
-2018-09-19,58.249001,58.6605,57.729,58.554501,58.554501,23828000,GOOG
-2018-09-20,58.9995,59.494499,58.667999,59.343498,59.343498,24508000,GOOG
-2018-09-21,59.599998,59.6105,58.301998,58.304501,58.304501,88112000,GOOG
-2018-09-24,57.858501,58.900002,57.345501,58.668499,58.668499,25420000,GOOG
-2018-09-25,58.807499,59.344002,58.400002,59.232498,59.232498,19554000,GOOG
-2018-09-26,59.2575,59.711498,58.738251,59.024502,59.024502,29246000,GOOG
-2018-09-27,59.336498,60.105,59.181499,59.731998,59.731998,25216000,GOOG
-2018-09-28,59.593498,59.7705,59.224998,59.6735,59.6735,27612000,GOOG
-2018-10-01,59.994499,60.494999,59.514999,59.765499,59.765499,27152000,GOOG
-2018-10-02,59.548,60.498001,59.331501,60.005501,60.005501,33758000,GOOG
-2018-10-03,60.25,60.320499,59.691502,60.147499,60.147499,25124000,GOOG
-2018-10-04,59.766499,59.8755,57.778801,58.4095,58.4095,44190000,GOOG
-2018-10-05,58.375,58.674999,57.256001,57.8675,57.8675,23686000,GOOG
-2018-10-08,57.505501,58.400002,56.368198,57.448502,57.448502,38648000,GOOG
-2018-10-09,57.307499,57.717499,56.878601,56.941002,56.941002,26174000,GOOG
-2018-10-10,56.554001,56.608501,54.056499,54.061001,54.061001,53514000,GOOG
-2018-10-11,53.646999,55.32,53.413502,53.966,53.966,58980000,GOOG
-2018-10-12,55.400002,55.75,54.320099,55.504002,55.504002,42026000,GOOG
-2018-10-15,55.445499,55.672298,54.450001,54.612499,54.612499,27448000,GOOG
-2018-10-16,55.2295,56.210999,55.125,56.063999,56.063999,38570000,GOOG
-2018-10-17,56.323002,56.449501,55.109501,55.7845,55.7845,29344000,GOOG
-2018-10-18,56.091999,56.091999,53.8545,54.398499,54.398499,41890000,GOOG
-2018-10-19,54.668499,55.518002,54.387501,54.823002,54.823002,25352000,GOOG
-2018-10-22,55.153,55.6115,54.549999,55.057999,55.057999,30284000,GOOG
-2018-10-23,54.044498,55.394501,53.5,55.184502,55.184502,36974000,GOOG
-2018-10-24,55.212502,55.306,52.437,52.5355,52.5355,39648000,GOOG
-2018-10-25,53.5895,55.549,53.477501,54.7785,54.7785,50916000,GOOG
-2018-10-26,51.851501,55.3265,51.704498,53.573502,53.573502,83752000,GOOG
-2018-10-29,54.123501,54.852001,49.7915,51.004002,51.004002,77614000,GOOG
-2018-10-30,50.423,51.8745,50.037498,51.810501,51.810501,64254000,GOOG
-2018-10-31,52.990501,54.597,52.849998,53.838501,53.838501,50596000,GOOG
-2018-11-01,53.790001,54.19875,53.123001,53.5,53.5,29640000,GOOG
-2018-11-02,53.686501,54.14875,52.730499,52.8895,52.8895,36780000,GOOG
-2018-11-05,52.75,52.9235,51.062,52.004501,52.004501,48828000,GOOG
-2018-11-06,51.973999,53.217251,51.9035,52.790501,52.790501,24666000,GOOG
-2018-11-07,53.450001,54.772999,53.294998,54.669498,54.669498,41168000,GOOG
-2018-11-08,54.569,54.663502,53.610249,54.119999,54.119999,29764000,GOOG
-2018-11-09,53.699501,53.778,52.655499,53.307499,53.307499,26864000,GOOG
-2018-11-12,53.0695,53.105999,51.549999,51.931499,51.931499,29436000,GOOG
-2018-11-13,52.164501,52.83025,51.557499,51.802502,51.802502,30274000,GOOG
-2018-11-14,52.5,52.728199,51.549999,52.182999,52.182999,31318000,GOOG
-2018-11-15,52.2355,53.592499,51.589001,53.2355,53.2355,36722000,GOOG
-2018-11-16,52.970501,53.349998,52.449001,53.074501,53.074501,33162000,GOOG
-2018-11-19,52.860001,53.039501,50.813,51.0,51.0,37172000,GOOG
-2018-11-20,50.0,51.587002,49.800999,51.287998,51.287998,48982000,GOOG
-2018-11-21,51.838001,52.428001,51.6735,51.880501,51.880501,30686000,GOOG
-2018-11-23,51.5,51.879501,51.119949,51.194,51.194,13830000,GOOG
-2018-11-26,51.9175,52.4655,51.695499,52.431,52.431,38856000,GOOG
-2018-11-27,52.049999,52.879002,51.9245,52.220501,52.220501,36064000,GOOG
-2018-11-28,52.438,54.341999,51.787998,54.311501,54.311501,49508000,GOOG
-2018-11-29,53.804001,54.71225,53.799999,54.415001,54.415001,29378000,GOOG
-2018-11-30,54.453499,54.7785,53.894001,54.7215,54.7215,51604000,GOOG
-2018-12-03,56.157001,56.232498,55.18325,55.321499,55.321499,39824000,GOOG
-2018-12-04,55.155998,55.221001,52.499001,52.541,52.541,46904000,GOOG
-2018-12-06,51.713001,53.560001,51.538502,53.436501,53.436501,55384000,GOOG
-2018-12-07,53.0005,53.763,51.424999,51.828999,51.828999,42024000,GOOG
-2018-12-10,51.752499,52.422501,51.164501,51.977501,51.977501,36154000,GOOG
-2018-12-11,52.824501,53.029999,51.992001,52.587502,52.587502,27894000,GOOG
-2018-12-12,53.400002,54.0825,53.1395,53.183998,53.183998,30476000,GOOG
-2018-12-13,53.4035,53.987999,52.696499,53.095001,53.095001,26596000,GOOG
-2018-12-14,52.499001,53.130001,52.039501,52.105,52.105,33732000,GOOG
-2018-12-17,51.8755,52.657501,50.395,50.8265,50.8265,47708000,GOOG
-2018-12-18,51.304501,52.473999,51.071999,51.435501,51.435501,43850000,GOOG
-2018-12-19,51.699501,53.099998,50.4025,51.150501,51.150501,49586000,GOOG
-2018-12-20,50.906502,51.710999,49.818001,50.470501,50.470501,53470000,GOOG
-2018-12-21,50.764999,51.201,48.684502,48.977001,48.977001,91920000,GOOG
-2018-12-24,48.695,50.176998,48.505501,48.811001,48.811001,31806000,GOOG
-2018-12-26,49.4505,52.0,49.150002,51.973,51.973,47466000,GOOG
-2018-12-27,50.857498,52.1945,49.849998,52.194,52.194,42196000,GOOG
-2018-12-28,52.480999,52.778,51.654999,51.854,51.854,28296000,GOOG
-2018-12-31,52.548,52.634998,51.179501,51.780499,51.780499,29866000,GOOG
-2019-01-02,50.828499,52.616001,50.7855,52.2925,52.2925,30652000,GOOG
-2019-01-03,52.049999,52.848999,50.703499,50.803001,50.803001,36822000,GOOG
-2019-01-04,51.629501,53.542,51.370899,53.5355,53.5355,41878000,GOOG
-2019-01-07,53.575001,53.700001,52.737999,53.419498,53.419498,39638000,GOOG
-2019-01-08,53.8055,54.228001,53.026501,53.813999,53.813999,35298000,GOOG
-2019-01-09,54.0825,54.1315,53.32,53.733002,53.733002,23986000,GOOG
-2019-01-10,53.382999,53.557499,52.885502,53.516499,53.516499,29128000,GOOG
-2019-01-11,53.159,53.188751,52.424,52.859501,52.859501,30416000,GOOG
-2019-01-14,52.346001,52.5765,52.062752,52.234501,52.234501,22886000,GOOG
-2019-01-15,52.508499,54.002499,52.367001,53.857498,53.857498,29272000,GOOG
-2019-01-16,54.0,54.618752,53.966999,54.0485,54.0485,26636000,GOOG
-2019-01-17,53.973499,54.59,53.674999,54.494999,54.494999,24854000,GOOG
-2019-01-18,55.0,55.417599,54.544998,54.912998,54.912998,39112000,GOOG
-2019-01-22,54.400002,54.5755,53.1735,53.526001,53.526001,32270000,GOOG
-2019-01-23,53.8675,54.246498,52.987499,53.7785,53.7785,19340000,GOOG
-2019-01-24,53.824001,53.973751,53.035,53.695,53.695,27226000,GOOG
-2019-01-25,54.25,54.700001,54.091,54.5495,54.5495,22382000,GOOG
-2019-01-28,54.005501,54.150002,53.189999,53.504002,53.504002,25686000,GOOG
-2019-01-29,53.633999,53.7575,52.793251,53.030998,53.030998,20436000,GOOG
-2019-01-30,53.421501,54.549999,53.342499,54.452999,54.452999,25596000,GOOG
-2019-01-31,55.150002,55.866501,54.7705,55.818501,55.818501,30766000,GOOG
-2019-02-01,55.619999,56.25,55.244499,55.537498,55.537498,29244000,GOOG
-2019-02-04,55.632999,56.639999,55.451,56.639999,56.639999,51530000,GOOG
-2019-02-05,56.242001,57.342499,55.8624,57.2995,57.2995,71044000,GOOG
-2019-02-06,56.9785,57.349998,55.6385,55.761501,55.761501,42112000,GOOG
-2019-02-07,55.208,55.242001,54.299999,54.935501,54.935501,40896000,GOOG
-2019-02-08,54.349998,54.945499,54.327499,54.752998,54.752998,21516000,GOOG
-2019-02-11,54.8475,55.297249,54.643002,54.7505,54.7505,21304000,GOOG
-2019-02-12,55.34,56.264751,55.2925,56.068501,56.068501,32182000,GOOG
-2019-02-13,56.2495,56.7365,55.924999,56.007999,56.007999,20996000,GOOG
-2019-02-14,55.9025,56.411499,55.522251,56.0835,56.0835,18952000,GOOG
-2019-02-15,56.504002,56.5835,55.532501,55.682499,55.682499,28996000,GOOG
-2019-02-19,55.5,56.094501,55.5,55.928001,55.928001,20928000,GOOG
-2019-02-20,55.9995,56.170502,55.264,55.689999,55.689999,21756000,GOOG
-2019-02-21,55.542,55.597,54.625999,54.848499,54.848499,28302000,GOOG
-2019-02-22,55.044998,55.562,54.779999,55.518501,55.518501,20990000,GOOG
-2019-02-25,55.799999,55.926998,55.363499,55.470001,55.470001,28262000,GOOG
-2019-02-26,55.287498,55.975498,54.995998,55.7565,55.7565,29426000,GOOG
-2019-02-27,55.3475,55.898998,55.049999,55.802502,55.802502,19368000,GOOG
-2019-02-28,55.564999,56.3825,55.550499,55.995998,55.995998,30850000,GOOG
-2019-03-01,56.244999,57.148499,56.237499,57.0495,57.0495,29006000,GOOG
-2019-03-04,57.349499,57.914001,56.5345,57.389999,57.389999,28920000,GOOG
-2019-03-05,57.502998,58.480499,57.30975,58.101501,58.101501,28864000,GOOG
-2019-03-06,58.1245,58.3783,57.774502,57.893002,57.893002,21986000,GOOG
-2019-03-07,57.785999,57.837749,56.745499,57.165001,57.165001,23332000,GOOG
-2019-03-08,56.336498,57.354,56.165001,57.116001,57.116001,24248000,GOOG
-2019-03-11,57.2225,58.809502,57.2225,58.787998,58.787998,34384000,GOOG
-2019-03-12,58.912998,60.0,58.912998,59.66,59.66,40262000,GOOG
-2019-03-13,60.032249,60.046501,59.597,59.666,59.666,28718000,GOOG
-2019-03-14,59.725498,59.894001,59.223999,59.2775,59.2775,23456000,GOOG
-2019-03-15,59.668999,59.828499,59.130501,59.223,59.223,49236000,GOOG
-2019-03-18,59.165001,59.5,58.871052,59.213001,59.213001,25852000,GOOG
-2019-03-19,59.440498,60.0,59.293499,59.942501,59.942501,30414000,GOOG
-2019-03-20,59.8675,61.356998,59.808498,61.198502,61.198502,44548000,GOOG
-2019-03-21,60.799999,61.5895,60.657501,61.577,61.577,24080000,GOOG
-2019-03-22,61.316002,61.5,60.141251,60.275002,60.275002,34284000,GOOG
-2019-03-25,59.8465,60.319901,59.352001,59.650002,59.650002,29936000,GOOG
-2019-03-26,59.926498,60.141499,58.835999,59.230999,59.230999,38024000,GOOG
-2019-03-27,59.275002,59.377949,57.968498,58.651001,58.651001,28004000,GOOG
-2019-03-28,58.577,58.578251,57.97155,58.4245,58.4245,19234000,GOOG
-2019-03-29,58.744999,58.949501,58.144001,58.665501,58.665501,25398000,GOOG
-2019-04-01,59.205002,59.833,59.099998,59.7215,59.7215,25050000,GOOG
-2019-04-02,59.765999,60.067501,59.2855,60.024502,60.024502,16558000,GOOG
-2019-04-03,60.374001,60.814999,60.025002,60.296001,60.296001,20286000,GOOG
-2019-04-04,60.297001,60.783501,60.206501,60.75,60.75,19000000,GOOG
-2019-04-05,60.7495,60.811001,60.251499,60.357498,60.357498,18144000,GOOG
-2019-04-08,60.394501,60.434502,59.993,60.192001,60.192001,17204000,GOOG
-2019-04-09,59.799999,60.114498,59.653999,59.862499,59.862499,17528000,GOOG
-2019-04-10,60.034,60.189251,59.821751,60.108002,60.108002,14492000,GOOG
-2019-04-11,60.198002,60.397999,60.0065,60.230999,60.230999,14204000,GOOG
-2019-04-12,60.5,60.9175,60.405499,60.893501,60.893501,18668000,GOOG
-2019-04-15,60.900002,61.209999,60.455502,61.055,61.055,23748000,GOOG
-2019-04-16,61.25,61.541,61.006001,61.356499,61.356499,17126000,GOOG
-2019-04-17,61.650002,62.028,61.390999,61.817001,61.817001,24438000,GOOG
-2019-04-18,61.959,62.099998,61.730499,61.818501,61.818501,26636000,GOOG
-2019-04-22,61.7995,62.454498,61.415501,62.442001,62.442001,16146000,GOOG
-2019-04-23,62.5345,63.450001,62.319,63.227501,63.227501,26398000,GOOG
-2019-04-24,63.206001,63.400501,62.75,62.799999,62.799999,20376000,GOOG
-2019-04-25,63.238499,63.370399,62.601501,63.172501,63.172501,22146000,GOOG
-2019-04-26,63.450001,63.6535,63.015999,63.609001,63.609001,24828000,GOOG
-2019-04-29,63.700001,64.463501,63.314751,64.378998,64.378998,49988000,GOOG
-2019-04-30,59.25,59.640499,58.75,59.424,59.424,124140000,GOOG
-2019-05-01,59.4025,59.4025,58.359001,58.403999,58.403999,52784000,GOOG
-2019-05-02,58.388,58.709499,57.750099,58.130501,58.130501,38896000,GOOG
-2019-05-03,58.682499,59.34,58.450001,59.27,59.27,39614000,GOOG
-2019-05-06,58.313,59.5425,58.313,59.469501,59.469501,31278000,GOOG
-2019-05-07,59.023499,59.521999,58.051998,58.705002,58.705002,31028000,GOOG
-2019-05-08,58.600498,59.021198,58.286999,58.313499,58.313499,26186000,GOOG
-2019-05-09,57.9515,58.483002,57.5425,58.118999,58.118999,23714000,GOOG
-2019-05-10,58.179501,58.630001,57.125,58.213501,58.213501,26290000,GOOG
-2019-05-13,57.098,57.396999,56.105499,56.601501,56.601501,37212000,GOOG
-2019-05-14,56.8605,57.021,55.977501,56.021999,56.021999,36732000,GOOG
-2019-05-15,55.893501,58.566502,55.833302,58.210499,58.210499,45786000,GOOG
-2019-05-16,58.225498,59.408001,58.141998,58.949001,58.949001,30628000,GOOG
-2019-05-17,58.4235,59.0075,58.0005,58.115002,58.115002,24172000,GOOG
-2019-05-20,57.224998,57.339851,56.572151,56.942501,56.942501,27066000,GOOG
-2019-05-21,57.4245,57.635399,56.896999,57.481499,57.481499,23196000,GOOG
-2019-05-22,57.337502,57.925999,57.294498,57.570999,57.570999,18290000,GOOG
-2019-05-23,57.025002,57.298649,56.461201,57.038502,57.038502,23978000,GOOG
-2019-05-24,57.368,57.488251,56.583,56.6735,56.6735,22240000,GOOG
-2019-05-28,56.700001,57.57935,56.655998,56.7075,56.7075,27300000,GOOG
-2019-05-29,56.375999,56.455002,55.410999,55.823002,55.823002,30764000,GOOG
-2019-05-30,55.777,56.156502,55.605999,55.897499,55.897499,19038000,GOOG
-2019-05-31,55.064499,55.48,55.008999,55.181499,55.181499,30156000,GOOG
-2019-06-03,53.275002,53.275002,51.25,51.811501,51.811501,102612000,GOOG
-2019-06-04,52.145,52.802502,51.684502,52.6525,52.6525,56670000,GOOG
-2019-06-05,52.577,52.677502,51.524502,52.111,52.111,43368000,GOOG
-2019-06-06,52.2495,52.3745,51.685001,52.216999,52.216999,34064000,GOOG
-2019-06-07,52.531502,53.546001,52.419998,53.301998,53.301998,36048000,GOOG
-2019-06-10,53.648998,54.632999,53.6161,54.019001,54.019001,29284000,GOOG
-2019-06-11,54.699001,55.099499,53.88015,53.936001,53.936001,28734000,GOOG
-2019-06-12,53.900002,54.046501,53.376999,53.851501,53.851501,21220000,GOOG
-2019-06-13,54.181999,54.7085,54.0075,54.438499,54.438499,21154000,GOOG
-2019-06-14,54.320999,54.634499,54.008598,54.267502,54.267502,22230000,GOOG
-2019-06-17,54.313999,54.959,54.313999,54.625,54.625,18832000,GOOG
-2019-06-18,55.484501,55.8195,54.949501,55.18,55.18,27734000,GOOG
-2019-06-19,55.279999,55.349998,54.674,55.116501,55.116501,26776000,GOOG
-2019-06-20,55.9995,56.006001,55.237,55.570999,55.570999,25240000,GOOG
-2019-06-21,55.462002,56.205502,55.403999,56.094002,56.094002,38952000,GOOG
-2019-06-24,55.980499,56.099998,55.550499,55.776001,55.776001,27912000,GOOG
-2019-06-25,55.632999,55.717499,54.189999,54.317501,54.317501,30938000,GOOG
-2019-06-26,54.325001,54.648499,53.612,53.990002,53.990002,36218000,GOOG
-2019-06-27,54.200001,54.355,53.7645,53.800499,53.800499,20086000,GOOG
-2019-06-28,53.8195,54.049999,53.668499,54.045502,54.045502,33864000,GOOG
-2019-07-01,54.900002,55.379002,54.68515,54.897499,54.897499,28726000,GOOG
-2019-07-02,55.112,55.588501,54.908501,55.5625,55.5625,19832000,GOOG
-2019-07-03,55.870499,56.338001,55.693001,56.078999,56.078999,15340000,GOOG
-2019-07-05,55.889999,56.644001,55.806999,56.579498,56.579498,25286000,GOOG
-2019-07-08,56.258499,56.299,55.560501,55.817501,55.817501,24728000,GOOG
-2019-07-09,55.59,56.401249,55.358501,56.241501,56.241501,26608000,GOOG
-2019-07-10,56.561001,57.102501,56.5485,57.023998,57.023998,24190000,GOOG
-2019-07-11,57.162498,57.6535,56.979,57.210499,57.210499,23910000,GOOG
-2019-07-12,57.199501,57.367001,56.938999,57.244999,57.244999,17280000,GOOG
-2019-07-15,57.342999,57.541,56.970001,57.516998,57.516998,18076000,GOOG
-2019-07-16,57.299999,57.929001,57.25,57.679001,57.679001,24776000,GOOG
-2019-07-17,57.5485,57.917999,57.288502,57.317501,57.317501,23400000,GOOG
-2019-07-18,57.087002,57.380249,56.636501,57.316502,57.316502,25814000,GOOG
-2019-07-19,57.4095,57.556999,56.480999,56.505001,56.505001,32944000,GOOG
-2019-07-22,56.672501,56.962502,56.212002,56.9035,56.9035,26030000,GOOG
-2019-07-23,57.200001,57.345001,56.59,57.310501,57.310501,21874000,GOOG
-2019-07-24,56.595001,57.200001,56.349499,56.890499,56.890499,31796000,GOOG
-2019-07-25,56.890999,57.084999,56.046001,56.605999,56.605999,44196000,GOOG
-2019-07-26,61.202,63.2775,61.200001,62.5205,62.5205,96116000,GOOG
-2019-07-29,62.052502,62.3685,61.411499,61.970501,61.970501,44474000,GOOG
-2019-07-30,61.2705,61.7435,61.165001,61.257,61.257,29066000,GOOG
-2019-07-31,61.150002,61.700001,60.388199,60.834,60.834,34510000,GOOG
-2019-08-01,60.7015,61.705502,60.285999,60.4505,60.4505,33970000,GOOG
-2019-08-02,60.036999,60.345001,59.446999,59.699501,59.699501,32902000,GOOG
-2019-08-05,58.501999,58.762001,57.007,57.616001,57.616001,51950000,GOOG
-2019-08-06,58.165501,58.998001,58.0,58.497501,58.497501,34188000,GOOG
-2019-08-07,57.799999,58.922249,57.481201,58.699501,58.699501,28886000,GOOG
-2019-08-08,59.141499,60.2505,58.651001,60.240002,60.240002,29360000,GOOG
-2019-08-09,59.899502,60.194,59.180149,59.400501,59.400501,21314000,GOOG
-2019-08-12,58.960499,59.248001,58.383598,58.7355,58.7355,20060000,GOOG
-2019-08-13,58.573002,60.238998,58.573002,59.863499,59.863499,25888000,GOOG
-2019-08-14,58.815498,59.115002,58.027,58.2145,58.2145,31574000,GOOG
-2019-08-15,58.174999,58.792,58.105499,58.362999,58.362999,24374000,GOOG
-2019-08-16,58.977501,59.136002,58.5905,58.880001,58.880001,26266000,GOOG
-2019-08-19,59.504501,60.349499,59.504501,59.922501,59.922501,24632000,GOOG
-2019-08-20,59.762501,59.803001,59.105499,59.134499,59.134499,18310000,GOOG
-2019-08-21,59.657501,59.950001,59.371498,59.5625,59.5625,14814000,GOOG
-2019-08-22,59.703499,59.9006,58.929001,59.476501,59.476501,18950000,GOOG
-2019-08-23,59.099499,59.703999,57.387501,57.564499,57.564499,33740000,GOOG
-2019-08-26,57.862999,58.473499,57.647999,58.4445,58.4445,24522000,GOOG
-2019-08-27,59.026501,59.119999,58.072498,58.391998,58.391998,21544000,GOOG
-2019-08-28,58.085499,58.820999,57.865002,58.550999,58.550999,16040000,GOOG
-2019-08-29,59.056,59.803001,59.056,59.642502,59.642502,21768000,GOOG
-2019-08-30,59.924999,59.924999,59.190151,59.404999,59.404999,22596000,GOOG
-2019-09-03,58.851501,59.344501,58.16,58.419498,58.419498,29598000,GOOG
-2019-09-04,58.835499,59.174,58.549999,59.070499,59.070499,21378000,GOOG
-2019-09-05,59.5765,60.652,59.5765,60.569,60.569,28162000,GOOG
-2019-09-06,60.406502,60.60075,60.126099,60.246498,60.246498,21442000,GOOG
-2019-09-09,60.200001,61.0,59.631001,60.220501,60.220501,29438000,GOOG
-2019-09-10,59.7575,60.5,59.729,60.299999,60.299999,25202000,GOOG
-2019-09-11,60.170502,61.130001,60.110001,61.008499,61.008499,26140000,GOOG
-2019-09-12,61.215,62.092999,61.151001,61.712502,61.712502,34518000,GOOG
-2019-09-13,61.567501,62.043999,61.350498,61.978001,61.978001,26028000,GOOG
-2019-09-16,61.476002,61.978001,61.280499,61.564999,61.564999,21066000,GOOG
-2019-09-17,61.52,61.75,61.184502,61.4575,61.4575,19102000,GOOG
-2019-09-18,61.3755,61.780499,60.8265,61.620499,61.620499,22702000,GOOG
-2019-09-19,61.603001,62.222,61.601002,61.935501,61.935501,19920000,GOOG
-2019-09-20,61.655998,62.166,61.153999,61.496498,61.496498,45400000,GOOG
-2019-09-23,61.299999,61.954498,61.2085,61.7015,61.7015,21248000,GOOG
-2019-09-24,62.0,62.337002,60.534,60.938,60.938,31664000,GOOG
-2019-09-25,60.791,62.415001,60.504501,62.326,62.326,29060000,GOOG
-2019-09-26,62.098,62.25,61.6134,62.0695,62.0695,30760000,GOOG
-2019-09-27,62.150501,62.201,60.7225,61.254501,61.254501,27078000,GOOG
-2019-09-30,61.0485,61.299999,60.615002,60.950001,60.950001,28082000,GOOG
-2019-10-01,60.950001,61.561501,60.179001,60.255001,60.255001,25470000,GOOG
-2019-10-02,59.848999,59.848999,58.564499,58.831501,58.831501,32302000,GOOG
-2019-10-03,59.0,59.452999,58.121498,59.391499,59.391499,32424000,GOOG
-2019-10-04,59.594501,60.571999,59.4585,60.450001,60.450001,23248000,GOOG
-2019-10-07,60.220001,60.910198,60.1875,60.383999,60.383999,16858000,GOOG
-2019-10-08,59.879501,60.304001,59.4505,59.456501,59.456501,20786000,GOOG
-2019-10-09,59.967499,60.4175,59.8815,60.115501,60.115501,17354000,GOOG
-2019-10-10,59.929001,60.75,59.867001,60.433498,60.433498,16932000,GOOG
-2019-10-11,61.1105,61.419498,60.687,60.772499,60.772499,25454000,GOOG
-2019-10-14,60.617001,61.316502,60.588001,60.856998,60.856998,17350000,GOOG
-2019-10-15,61.02,62.366501,61.02,62.150501,62.150501,27634000,GOOG
-2019-10-16,62.058498,62.737,61.922501,62.181999,62.181999,21892000,GOOG
-2019-10-17,62.546501,63.166248,62.497002,62.6535,62.6535,19048000,GOOG
-2019-10-18,62.673,62.9445,62.054001,62.274502,62.274502,27056000,GOOG
-2019-10-21,62.612999,62.731449,62.029999,62.307499,62.307499,20544000,GOOG
-2019-10-22,62.392502,62.529999,62.069,62.139999,62.139999,20476000,GOOG
-2019-10-23,62.118,62.994499,62.118,62.956501,62.956501,18230000,GOOG
-2019-10-24,63.044998,63.200001,62.685749,63.0495,63.0495,20562000,GOOG
-2019-10-25,62.551498,63.48,62.5005,63.2565,63.2565,24262000,GOOG
-2019-10-28,63.772499,64.9655,63.626999,64.5,64.5,52264000,GOOG
-2019-10-29,63.811501,64.079498,62.8606,63.131001,63.131001,37728000,GOOG
-2019-10-30,62.648499,63.467999,62.599998,63.064499,63.064499,28178000,GOOG
-2019-10-31,63.063999,63.383499,62.542149,63.005501,63.005501,29114000,GOOG
-2019-11-01,63.25,63.730999,63.025002,63.687,63.687,33402000,GOOG
-2019-11-04,63.822498,64.706497,63.817749,64.568497,64.568497,30020000,GOOG
-2019-11-05,64.644501,64.946503,64.561447,64.601501,64.601501,25654000,GOOG
-2019-11-06,64.473,64.686501,64.125,64.589996,64.589996,23060000,GOOG
-2019-11-07,64.713997,66.186996,64.71225,65.443001,65.443001,40600000,GOOG
-2019-11-08,65.264,65.900002,65.218246,65.568497,65.568497,25028000,GOOG
-2019-11-11,65.158997,65.321251,64.870499,64.959503,64.959503,20238000,GOOG
-2019-11-12,65.0,65.5,64.788498,64.940002,64.940002,21718000,GOOG
-2019-11-13,64.703499,65.214996,64.675499,64.900002,64.900002,16534000,GOOG
-2019-11-14,64.875,65.849998,64.782501,65.572998,65.572998,23870000,GOOG
-2019-11-15,65.946999,66.744003,65.713997,66.7435,66.7435,35652000,GOOG
-2019-11-18,66.611,66.776451,65.875,66.035004,66.035004,29748000,GOOG
-2019-11-19,66.385002,66.385002,65.639999,65.773003,65.773003,25384000,GOOG
-2019-11-20,65.586998,65.75,64.557503,65.152496,65.152496,26172000,GOOG
-2019-11-21,65.073997,65.629501,64.650002,65.067497,65.067497,19910000,GOOG
-2019-11-22,65.280998,65.436501,64.570503,64.766998,64.766998,27714000,GOOG
-2019-11-25,64.959,65.565498,64.906502,65.334503,65.334503,20724000,GOOG
-2019-11-26,65.492996,65.739998,65.254501,65.677498,65.677498,21394000,GOOG
-2019-11-27,65.75,65.917999,65.481499,65.649498,65.649498,19912000,GOOG
-2019-11-29,65.356003,65.510246,65.198502,65.248001,65.248001,11740000,GOOG
-2019-12-02,65.050003,65.291496,64.050003,64.496002,64.496002,30218000,GOOG
-2019-12-03,63.9785,64.92305,63.950001,64.764,64.764,22876000,GOOG
-2019-12-04,65.350502,66.290001,65.2435,66.027,66.027,30750000,GOOG
-2019-12-05,66.400002,66.467903,65.821999,66.406502,66.406502,24254000,GOOG
-2019-12-06,66.671997,67.199997,66.671997,67.030998,67.030998,26296000,GOOG
-2019-12-09,66.902,67.972504,66.891998,67.178001,67.178001,27086000,GOOG
-2019-12-10,67.074997,67.498749,66.802002,67.233002,67.233002,21882000,GOOG
-2019-12-11,67.542,67.559998,67.133499,67.250999,67.250999,17008000,GOOG
-2019-12-12,67.296997,67.78875,67.025002,67.513496,67.513496,25620000,GOOG
-2019-12-13,67.397499,67.654648,67.193497,67.391502,67.391502,30992000,GOOG
-2019-12-16,67.824997,68.234001,67.633499,68.058502,68.058502,27946000,GOOG
-2019-12-17,68.144501,68.25,67.566147,67.755997,67.755997,37080000,GOOG
-2019-12-18,67.830002,68.023499,67.550003,67.630997,67.630997,30452000,GOOG
-2019-12-19,67.591003,67.904999,67.449249,67.802002,67.802002,29398000,GOOG
-2019-12-20,68.167503,68.181999,67.449997,67.4795,67.4795,66300000,GOOG
-2019-12-23,67.793503,67.989998,67.3255,67.442001,67.442001,17662000,GOOG
-2019-12-24,67.425003,67.513,67.139,67.178001,67.178001,6950000,GOOG
-2019-12-26,67.308502,68.066353,67.223503,68.019997,68.019997,13350000,GOOG
-2019-12-27,68.149498,68.226501,67.4655,67.594498,67.594498,20768000,GOOG
-2019-12-30,67.5,67.650002,66.700996,66.806999,66.806999,21018000,GOOG
-2015-01-02,46.66,47.419998,46.540001,46.759998,40.305363,27913900,MSFT
-2015-01-05,46.369999,46.73,46.25,46.330002,39.934734,39673900,MSFT
-2015-01-06,46.380001,46.75,45.540001,45.650002,39.348587,36447900,MSFT
-2015-01-07,45.98,46.459999,45.490002,46.23,39.848518,29114100,MSFT
-2015-01-08,46.75,47.75,46.720001,47.59,41.020805,29645200,MSFT
-2015-01-09,47.610001,47.82,46.900002,47.189999,40.676018,23944200,MSFT
-2015-01-12,47.419998,47.540001,46.360001,46.599998,40.167454,23651900,MSFT
-2015-01-13,46.970001,47.91,46.060001,46.360001,39.960575,35270600,MSFT
-2015-01-14,45.959999,46.240002,45.619999,45.959999,39.615784,29719600,MSFT
-2015-01-15,46.220001,46.380001,45.41,45.48,39.202065,32750800,MSFT
-2015-01-16,45.310001,46.279999,45.169998,46.240002,39.857166,35695300,MSFT
-2015-01-20,46.299999,46.650002,45.57,46.389999,39.986446,36161900,MSFT
-2015-01-21,45.939999,46.139999,45.48,45.919998,39.581326,39081100,MSFT
-2015-01-22,46.380001,47.139999,46.080002,47.130001,40.62429,35898000,MSFT
-2015-01-23,47.360001,47.389999,46.799999,47.18,40.667389,26211600,MSFT
-2015-01-26,47.0,47.130001,46.240002,47.009998,40.520874,42525500,MSFT
-2015-01-27,42.950001,43.200001,42.110001,42.66,36.771324,169164000,MSFT
-2015-01-28,42.740002,42.790001,41.16,41.189999,35.504238,84507100,MSFT
-2015-01-29,40.93,42.119999,40.790001,42.009998,36.211044,63585300,MSFT
-2015-01-30,41.549999,41.580002,40.349998,40.400002,34.823292,78004900,MSFT
-2015-02-02,40.59,41.369999,40.23,41.279999,35.581806,50352500,MSFT
-2015-02-03,41.630001,41.93,41.049999,41.599998,35.857651,52082400,MSFT
-2015-02-04,41.939999,42.209999,41.360001,41.84,36.064522,41614800,MSFT
-2015-02-05,42.220001,42.639999,41.860001,42.450001,36.590309,36548200,MSFT
-2015-02-06,42.68,42.790001,42.150002,42.41,36.55584,34616600,MSFT
-2015-02-09,42.240002,42.740002,42.209999,42.360001,36.512733,31381100,MSFT
-2015-02-10,42.740002,42.77,42.18,42.599998,36.719604,29670700,MSFT
-2015-02-11,42.650002,42.650002,42.209999,42.380001,36.529976,38262500,MSFT
-2015-02-12,42.66,43.09,42.509998,43.09,37.141964,33268800,MSFT
-2015-02-13,43.380001,43.869999,43.150002,43.869999,37.814289,40264900,MSFT
-2015-02-17,43.970001,44.0,43.189999,43.580002,37.831654,33695700,MSFT
-2015-02-18,43.630001,43.700001,43.389999,43.529999,37.788258,27111700,MSFT
-2015-02-19,43.18,43.529999,43.049999,43.5,37.762211,27603400,MSFT
-2015-02-20,43.509998,43.880001,43.290001,43.860001,38.074726,29721100,MSFT
-2015-02-23,43.700001,44.189999,43.650002,44.150002,38.326473,32518800,MSFT
-2015-02-24,44.150002,44.299999,43.919998,44.09,38.274399,25271700,MSFT
-2015-02-25,43.950001,44.09,43.799999,43.990002,38.187584,29759800,MSFT
-2015-02-26,43.990002,44.23,43.889999,44.060001,38.248348,28957300,MSFT
-2015-02-27,44.130001,44.200001,43.66,43.849998,38.06604,33807700,MSFT
-2015-03-02,43.669998,44.189999,43.549999,43.880001,38.092079,31924000,MSFT
-2015-03-03,43.560001,43.830002,43.09,43.279999,37.571228,31748600,MSFT
-2015-03-04,43.009998,43.209999,42.880001,43.060001,37.380257,25748700,MSFT
-2015-03-05,43.07,43.240002,42.82,43.110001,37.423656,23193500,MSFT
-2015-03-06,43.0,43.110001,42.150002,42.360001,36.772579,36248800,MSFT
-2015-03-09,42.189999,43.130001,42.189999,42.849998,37.197945,32108000,MSFT
-2015-03-10,42.349998,42.709999,42.029999,42.029999,36.486115,39159700,MSFT
-2015-03-11,42.310001,42.369999,41.84,41.98,36.442699,32215300,MSFT
-2015-03-12,41.330002,41.650002,40.860001,41.02,35.609333,59992500,MSFT
-2015-03-13,40.700001,41.470001,40.610001,41.380001,35.921848,58007700,MSFT
-2015-03-16,41.470001,41.639999,41.279999,41.560001,36.078098,35273500,MSFT
-2015-03-17,41.369999,41.830002,41.150002,41.700001,36.199638,31673400,MSFT
-2015-03-18,41.43,42.830002,41.330002,42.5,36.894119,44194800,MSFT
-2015-03-19,42.259998,42.59,42.220001,42.290001,36.711815,33879100,MSFT
-2015-03-20,42.560001,42.98,42.490002,42.880001,37.223991,71904500,MSFT
-2015-03-23,42.880001,43.130001,42.779999,42.860001,37.206619,26246100,MSFT
-2015-03-24,42.779999,43.169998,42.75,42.900002,37.241364,25513300,MSFT
-2015-03-25,42.919998,42.93,41.439999,41.459999,35.991291,43469900,MSFT
-2015-03-26,41.220001,41.610001,40.919998,41.209999,35.774273,37495600,MSFT
-2015-03-27,41.119999,41.43,40.830002,40.970001,35.565933,34401400,MSFT
-2015-03-30,41.099998,41.540001,40.91,40.959999,35.557243,35049700,MSFT
-2015-03-31,40.779999,41.029999,40.540001,40.66,35.296825,34887200,MSFT
-2015-04-01,40.599998,40.759998,40.310001,40.720001,35.348904,36865300,MSFT
-2015-04-02,40.66,40.740002,40.119999,40.290001,34.975609,37487500,MSFT
-2015-04-06,40.34,41.779999,40.18,41.549999,36.069424,39223700,MSFT
-2015-04-07,41.610001,41.91,41.310001,41.529999,36.052059,28809400,MSFT
-2015-04-08,41.459999,41.689999,41.040001,41.419998,35.956581,24753400,MSFT
-2015-04-09,41.25,41.619999,41.25,41.48,36.008652,25723900,MSFT
-2015-04-10,41.630001,41.950001,41.41,41.720001,36.217007,28022000,MSFT
-2015-04-13,41.400002,42.060001,41.389999,41.759998,36.251732,30276700,MSFT
-2015-04-14,41.799999,42.029999,41.389999,41.650002,36.156242,24244400,MSFT
-2015-04-15,41.759998,42.459999,41.68,42.259998,36.685764,27343600,MSFT
-2015-04-16,41.950001,42.34,41.82,42.16,36.598957,22509700,MSFT
-2015-04-17,41.669998,41.740002,41.16,41.619999,36.130196,42387600,MSFT
-2015-04-20,41.73,43.169998,41.68,42.91,37.250031,46057700,MSFT
-2015-04-21,43.0,43.150002,42.529999,42.639999,37.01564,26013800,MSFT
-2015-04-22,42.669998,43.130001,42.549999,42.990002,37.319489,25064300,MSFT
-2015-04-23,42.889999,43.610001,42.799999,43.34,37.623318,46309500,MSFT
-2015-04-24,45.66,48.139999,45.650002,47.869999,41.555782,130933700,MSFT
-2015-04-27,47.23,48.130001,47.220001,48.029999,41.694698,59248200,MSFT
-2015-04-28,47.779999,49.209999,47.700001,49.16,42.675644,60730800,MSFT
-2015-04-29,48.720001,49.310001,48.5,49.060001,42.588837,47804600,MSFT
-2015-04-30,48.700001,49.540001,48.599998,48.639999,42.224228,64725500,MSFT
-2015-05-01,48.580002,48.880001,48.400002,48.66,42.241589,38937300,MSFT
-2015-05-04,48.369999,48.869999,48.18,48.240002,41.876984,34039500,MSFT
-2015-05-05,47.82,48.16,47.310001,47.599998,41.321423,50369200,MSFT
-2015-05-06,47.57,47.77,46.02,46.279999,40.175526,52433000,MSFT
-2015-05-07,46.27,47.09,46.16,46.700001,40.540115,32971700,MSFT
-2015-05-08,47.549999,47.98,47.52,47.75,41.45163,35364900,MSFT
-2015-05-11,47.549999,47.91,47.369999,47.369999,41.12175,24609400,MSFT
-2015-05-12,46.849998,47.68,46.419998,47.349998,41.104389,29928300,MSFT
-2015-05-13,48.189999,48.32,47.57,47.630001,41.347462,34184600,MSFT
-2015-05-14,48.029999,48.82,48.029999,48.720001,42.29369,32980900,MSFT
-2015-05-15,48.869999,48.91,48.049999,48.299999,41.929092,28642700,MSFT
-2015-05-18,47.98,48.220001,47.610001,48.009998,41.67733,24136500,MSFT
-2015-05-19,47.560001,47.810001,47.18,47.580002,41.572491,28574800,MSFT
-2015-05-20,47.389999,47.93,47.27,47.580002,41.572491,25047900,MSFT
-2015-05-21,47.279999,47.599998,47.009998,47.419998,41.432682,22410700,MSFT
-2015-05-22,47.299999,47.349998,46.82,46.900002,40.978336,25720600,MSFT
-2015-05-26,46.830002,46.880001,46.189999,46.59,40.707478,29581900,MSFT
-2015-05-27,46.82,47.77,46.619999,47.610001,41.598701,27335600,MSFT
-2015-05-28,47.5,48.02,47.389999,47.450001,41.458893,19283700,MSFT
-2015-05-29,47.43,47.57,46.59,46.860001,40.943378,36519600,MSFT
-2015-06-01,47.060001,47.77,46.619999,47.23,41.26667,28837300,MSFT
-2015-06-02,46.93,47.349998,46.619999,46.919998,40.995815,21498300,MSFT
-2015-06-03,47.369999,47.740002,46.82,46.849998,40.93465,28002200,MSFT
-2015-06-04,46.790001,47.16,46.200001,46.360001,40.506527,27745500,MSFT
-2015-06-05,46.310001,46.52,45.84,46.139999,40.314297,25438100,MSFT
-2015-06-08,46.299999,46.43,45.669998,45.73,39.956055,22121600,MSFT
-2015-06-09,45.759998,45.939999,45.459999,45.650002,39.886166,24406100,MSFT
-2015-06-10,45.790001,46.830002,45.689999,46.610001,40.724953,28417400,MSFT
-2015-06-11,46.66,46.919998,46.130001,46.439999,40.57642,27347800,MSFT
-2015-06-12,46.220001,46.470001,45.900002,45.970001,40.165768,23931000,MSFT
-2015-06-15,45.450001,45.650002,45.02,45.48,39.737633,33254500,MSFT
-2015-06-16,45.349998,46.240002,45.299999,45.830002,40.043442,27070300,MSFT
-2015-06-17,45.73,46.07,45.360001,45.970001,40.165768,28704100,MSFT
-2015-06-18,46.220001,46.799999,46.169998,46.720001,40.82106,32658300,MSFT
-2015-06-19,46.790001,46.830002,45.990002,46.099998,40.279343,63837000,MSFT
-2015-06-22,46.330002,46.720001,46.16,46.23,40.392925,20318100,MSFT
-2015-06-23,46.130001,46.279999,45.619999,45.91,40.113327,25896500,MSFT
-2015-06-24,45.669998,46.25,45.549999,45.639999,39.877438,34890900,MSFT
-2015-06-25,46.029999,46.060001,45.5,45.650002,39.886166,20616000,MSFT
-2015-06-26,45.650002,46.279999,45.029999,45.259998,39.54541,49835300,MSFT
-2015-06-29,45.040001,45.23,44.360001,44.369999,38.76778,34081700,MSFT
-2015-06-30,44.709999,44.720001,43.939999,44.150002,38.575554,35945400,MSFT
-2015-07-01,44.459999,45.23,44.099998,44.450001,38.837685,28343900,MSFT
-2015-07-02,44.48,44.75,44.060001,44.400002,38.793972,21752000,MSFT
-2015-07-06,43.959999,44.48,43.950001,44.389999,38.785252,23034000,MSFT
-2015-07-07,44.34,44.490002,43.32,44.299999,38.706619,36435800,MSFT
-2015-07-08,44.439999,44.900002,44.029999,44.240002,38.654202,39785900,MSFT
-2015-07-09,44.75,45.220001,44.5,44.52,38.898838,32424700,MSFT
-2015-07-10,45.009998,45.139999,44.57,44.610001,38.977467,25465800,MSFT
-2015-07-13,44.98,45.619999,44.950001,45.540001,39.790062,28178300,MSFT
-2015-07-14,45.450001,45.959999,45.310001,45.619999,39.859959,22880300,MSFT
-2015-07-15,45.68,45.889999,45.43,45.759998,39.982285,26629600,MSFT
-2015-07-16,46.009998,46.689999,45.970001,46.66,40.768639,26271700,MSFT
-2015-07-17,46.549999,46.779999,46.259998,46.619999,40.733692,29467100,MSFT
-2015-07-20,46.650002,47.130001,46.439999,46.919998,40.995815,30631900,MSFT
-2015-07-21,46.779999,47.330002,46.48,47.279999,41.310364,42781900,MSFT
-2015-07-22,45.439999,46.93,45.200001,45.540001,39.790062,59152400,MSFT
-2015-07-23,45.27,46.23,45.099998,46.110001,40.288086,33934000,MSFT
-2015-07-24,45.91,46.32,45.799999,45.939999,40.139542,32333200,MSFT
-2015-07-27,45.939999,46.009998,45.25,45.349998,39.624046,39701400,MSFT
-2015-07-28,45.580002,45.639999,44.790001,45.34,39.615311,34328900,MSFT
-2015-07-29,45.400002,46.779999,45.259998,46.290001,40.445347,40945900,MSFT
-2015-07-30,46.259998,47.400002,45.93,46.880001,40.960869,39777900,MSFT
-2015-07-31,47.290001,47.369999,46.5,46.700001,40.803593,31201500,MSFT
-2015-08-03,46.98,47.0,46.450001,46.810001,40.899708,24125900,MSFT
-2015-08-04,46.75,47.709999,46.68,47.540001,41.537533,33403900,MSFT
-2015-08-05,47.98,48.41,47.540001,47.580002,41.572491,26959700,MSFT
-2015-08-06,47.709999,47.77,46.330002,46.619999,40.733692,27368000,MSFT
-2015-08-07,46.389999,46.779999,46.259998,46.740002,40.838551,19163000,MSFT
-2015-08-10,46.950001,47.490002,46.84,47.330002,41.354042,23079900,MSFT
-2015-08-11,46.82,46.939999,45.900002,46.41,40.550209,29237400,MSFT
-2015-08-12,46.189999,46.900002,45.709999,46.740002,40.838551,30181400,MSFT
-2015-08-13,47.060001,47.099998,46.490002,46.73,40.829811,22627200,MSFT
-2015-08-14,46.529999,47.099998,46.52,47.0,41.065712,21473400,MSFT
-2015-08-17,46.810001,47.450001,46.57,47.32,41.345306,21099700,MSFT
-2015-08-18,46.84,47.43,46.700001,47.27,41.573986,23574100,MSFT
-2015-08-19,46.779999,47.080002,46.299999,46.610001,40.993519,31485500,MSFT
-2015-08-20,46.07,46.470001,45.66,45.66,40.157982,36238200,MSFT
-2015-08-21,45.299999,45.48,43.07,43.07,37.880081,70053100,MSFT
-2015-08-24,40.450001,42.689999,39.720001,41.68,36.657578,88753700,MSFT
-2015-08-25,42.57,43.240002,40.389999,40.470001,35.593372,70616600,MSFT
-2015-08-26,42.009998,42.84,41.060001,42.709999,37.563457,63408000,MSFT
-2015-08-27,43.23,43.950001,42.93,43.900002,38.610046,50943200,MSFT
-2015-08-28,43.400002,44.150002,43.389999,43.93,38.636452,28246700,MSFT
-2015-08-31,43.560001,43.93,43.099998,43.52,38.275845,34441700,MSFT
-2015-09-01,42.169998,42.59,41.66,41.82,36.780704,49688900,MSFT
-2015-09-02,42.360001,43.380001,41.880001,43.360001,38.135124,37671500,MSFT
-2015-09-03,43.41,43.98,43.279999,43.5,38.258255,28285200,MSFT
-2015-09-04,42.810001,43.040001,42.200001,42.610001,37.475502,37138800,MSFT
-2015-09-08,43.299999,44.0,43.200001,43.889999,38.601265,32469800,MSFT
-2015-09-09,44.209999,44.400002,42.91,43.07,37.880081,33469500,MSFT
-2015-09-10,43.119999,43.790001,42.75,43.290001,38.073574,31366600,MSFT
-2015-09-11,43.139999,43.59,42.939999,43.48,38.240673,27132500,MSFT
-2015-09-14,43.43,43.439999,42.860001,43.040001,37.853695,23656000,MSFT
-2015-09-15,43.189999,44.290001,43.080002,43.98,38.680424,28882200,MSFT
-2015-09-16,43.970001,44.380001,43.84,44.299999,38.961857,23372200,MSFT
-2015-09-17,44.290001,45.0,44.080002,44.25,38.917889,32768200,MSFT
-2015-09-18,43.5,43.990002,43.330002,43.48,38.240673,63143700,MSFT
-2015-09-21,43.619999,44.470001,43.599998,44.110001,38.794758,26177200,MSFT
-2015-09-22,43.380001,44.049999,43.310001,43.900002,38.610046,28085900,MSFT
-2015-09-23,43.93,44.169998,43.509998,43.869999,38.583675,17145200,MSFT
-2015-09-24,43.450001,44.130001,43.27,43.91,38.618851,27905600,MSFT
-2015-09-25,44.48,44.73,43.759998,43.939999,38.645245,29384600,MSFT
-2015-09-28,43.830002,44.09,43.209999,43.290001,38.073574,27613800,MSFT
-2015-09-29,43.369999,43.57,43.049999,43.439999,38.205498,32763600,MSFT
-2015-09-30,43.880001,44.299999,43.66,44.259998,38.926682,34958900,MSFT
-2015-10-01,44.75,44.75,43.75,44.610001,39.234501,28657900,MSFT
-2015-10-02,44.27,45.57,43.919998,45.57,40.078831,41839000,MSFT
-2015-10-05,45.75,46.889999,45.700001,46.630001,41.011101,34369300,MSFT
-2015-10-06,46.330002,47.18,46.220001,46.75,41.116638,27017200,MSFT
-2015-10-07,47.099998,47.349998,45.950001,46.799999,41.160625,27711500,MSFT
-2015-10-08,46.560001,47.52,46.5,47.450001,41.732304,33772700,MSFT
-2015-10-09,47.450001,47.540001,46.919998,47.110001,41.433247,28600600,MSFT
-2015-10-12,46.98,47.07,46.5,47.0,41.33651,19769100,MSFT
-2015-10-13,46.560001,47.130001,46.560001,46.889999,41.239765,19987800,MSFT
-2015-10-14,46.650002,47.099998,46.529999,46.68,41.05508,24697800,MSFT
-2015-10-15,47.009998,47.029999,46.529999,47.009998,41.345303,27189400,MSFT
-2015-10-16,47.02,47.540001,46.900002,47.509998,41.785069,26450300,MSFT
-2015-10-19,47.419998,47.880001,47.02,47.619999,41.881798,29387600,MSFT
-2015-10-20,47.439999,47.810001,47.02,47.77,42.013721,30802200,MSFT
-2015-10-21,47.919998,47.990002,47.110001,47.200001,41.512413,25144300,MSFT
-2015-10-22,47.529999,48.950001,47.09,48.029999,42.242397,56637100,MSFT
-2015-10-23,52.299999,54.07,52.25,52.869999,46.499184,135227100,MSFT
-2015-10-26,52.529999,54.32,52.5,54.25,47.712894,64633300,MSFT
-2015-10-27,53.990002,54.369999,53.580002,53.689999,47.220383,50999900,MSFT
-2015-10-28,53.540001,53.98,52.860001,53.98,47.47543,47000800,MSFT
-2015-10-29,53.540001,53.830002,53.220001,53.360001,46.93013,30202100,MSFT
-2015-10-30,53.32,53.990002,52.619999,52.639999,46.29689,46619800,MSFT
-2015-11-02,52.849998,53.360001,52.619999,53.240002,46.8246,30285000,MSFT
-2015-11-03,52.93,54.389999,52.900002,54.150002,47.624954,36596900,MSFT
-2015-11-04,54.18,54.880001,54.060001,54.400002,47.844826,37087800,MSFT
-2015-11-05,54.490002,54.700001,54.0,54.380001,47.827225,31468500,MSFT
-2015-11-06,54.09,54.98,53.959999,54.919998,48.302155,32851200,MSFT
-2015-11-09,54.549999,54.869999,53.560001,54.16,47.633732,32513100,MSFT
-2015-11-10,54.07,54.130001,53.27,53.509998,47.062057,55283700,MSFT
-2015-11-11,53.700001,54.200001,53.459999,53.650002,47.185196,36516300,MSFT
-2015-11-12,53.48,53.98,53.189999,53.32,46.894951,35361100,MSFT
-2015-11-13,53.07,53.290001,52.529999,52.84,46.472786,36848200,MSFT
-2015-11-16,53.080002,53.889999,52.849998,53.77,47.290737,32165200,MSFT
-2015-11-17,53.169998,53.529999,52.849998,52.970001,46.901146,31551300,MSFT
-2015-11-18,53.0,53.98,52.98,53.849998,47.680325,29710000,MSFT
-2015-11-19,53.990002,54.66,53.779999,53.939999,47.76001,28149200,MSFT
-2015-11-20,54.25,54.299999,53.27,54.189999,47.981377,37147600,MSFT
-2015-11-23,54.25,54.459999,53.75,54.189999,47.981377,28235900,MSFT
-2015-11-24,53.919998,54.439999,53.580002,54.25,48.034485,24600000,MSFT
-2015-11-25,54.09,54.23,53.689999,53.689999,47.538658,21005100,MSFT
-2015-11-27,53.799999,54.080002,53.790001,53.93,47.751141,9009100,MSFT
-2015-11-30,54.540001,54.959999,54.0,54.349998,48.123039,56241400,MSFT
-2015-12-01,54.41,55.23,54.299999,55.220001,48.893356,39952800,MSFT
-2015-12-02,55.32,55.959999,55.060001,55.209999,48.884495,47274900,MSFT
-2015-12-03,55.490002,55.77,53.93,54.200001,47.990227,38627800,MSFT
-2015-12-04,54.119999,56.23,54.099998,55.91,49.504303,43963700,MSFT
-2015-12-07,55.790001,55.970001,55.290001,55.810001,49.415764,30709800,MSFT
-2015-12-08,55.470001,56.099998,54.990002,55.790001,49.398045,32878000,MSFT
-2015-12-09,55.369999,55.869999,54.509998,54.98,48.680847,36373200,MSFT
-2015-12-10,55.389999,55.66,55.009998,55.27,48.937618,31775800,MSFT
-2015-12-11,54.709999,55.099998,54.009998,54.060001,47.866257,39549500,MSFT
-2015-12-14,54.330002,55.209999,53.68,55.139999,48.822525,46768900,MSFT
-2015-12-15,55.66,55.900002,55.09,55.200001,48.875641,39843000,MSFT
-2015-12-16,55.540001,56.25,54.759998,56.130001,49.699097,37503300,MSFT
-2015-12-17,56.360001,56.790001,55.529999,55.700001,49.318367,41280900,MSFT
-2015-12-18,55.77,56.0,54.029999,54.130001,47.928238,84684200,MSFT
-2015-12-21,54.880001,55.349998,54.23,54.830002,48.548046,37246300,MSFT
-2015-12-22,54.990002,55.48,54.5,55.349998,49.008461,28322200,MSFT
-2015-12-23,55.700001,55.880001,55.439999,55.82,49.424614,27279800,MSFT
-2015-12-24,55.860001,55.959999,55.43,55.669998,49.291798,9558500,MSFT
-2015-12-28,55.349998,55.950001,54.98,55.950001,49.539722,22458300,MSFT
-2015-12-29,56.290001,56.849998,56.060001,56.549999,50.070976,27731400,MSFT
-2015-12-30,56.470001,56.779999,56.290001,56.310001,49.858475,21704500,MSFT
-2015-12-31,56.040001,56.189999,55.419998,55.48,49.123573,27334100,MSFT
-2016-01-04,54.32,54.799999,53.389999,54.799999,48.521473,53778000,MSFT
-2016-01-05,54.93,55.389999,54.540001,55.049999,48.742828,34079700,MSFT
-2016-01-06,54.32,54.400002,53.639999,54.049999,47.857399,39518900,MSFT
-2016-01-07,52.700001,53.490002,52.07,52.169998,46.192802,56564900,MSFT
-2016-01-08,52.369999,53.279999,52.150002,52.330002,46.334469,48754000,MSFT
-2016-01-11,52.509998,52.849998,51.459999,52.299999,46.307899,36943800,MSFT
-2016-01-12,52.759998,53.099998,52.060001,52.779999,46.732918,36095500,MSFT
-2016-01-13,53.799999,54.07,51.299999,51.639999,45.723522,66883600,MSFT
-2016-01-14,52.0,53.419998,51.57,53.110001,47.025093,52381900,MSFT
-2016-01-15,51.310001,51.970001,50.34,50.990002,45.147995,71820700,MSFT
-2016-01-19,51.48,51.68,50.060001,50.560001,44.767269,43564500,MSFT
-2016-01-20,49.98,51.380001,49.099998,50.790001,44.970921,63273000,MSFT
-2016-01-21,51.0,51.580002,50.299999,50.48,44.696426,40191200,MSFT
-2016-01-22,51.41,52.330002,51.259998,52.290001,46.299049,37555800,MSFT
-2016-01-25,51.939999,52.650002,51.650002,51.790001,45.856331,34707700,MSFT
-2016-01-26,51.790001,52.439999,51.549999,52.169998,46.192802,28900800,MSFT
-2016-01-27,52.009998,52.200001,51.02,51.220001,45.351639,36775200,MSFT
-2016-01-28,51.860001,52.209999,51.25,52.060001,46.095406,62513800,MSFT
-2016-01-29,54.73,55.09,54.0,55.09,48.77824,83611700,MSFT
-2016-02-01,54.880001,55.09,54.5,54.709999,48.441788,44208500,MSFT
-2016-02-02,54.169998,54.259998,52.650002,53.0,46.927704,56313800,MSFT
-2016-02-03,53.25,53.389999,51.259998,52.16,46.183945,57559800,MSFT
-2016-02-04,52.099998,52.810001,51.369999,52.0,46.042274,46987100,MSFT
-2016-02-05,51.939999,52.0,49.560001,50.16,44.413078,62009000,MSFT
-2016-02-08,49.549999,49.57,48.189999,49.41,43.749031,59290500,MSFT
-2016-02-09,49.02,50.240002,48.669998,49.279999,43.633907,46740500,MSFT
-2016-02-10,49.889999,50.389999,49.52,49.709999,44.014648,38237000,MSFT
-2016-02-11,48.68,50.110001,48.509998,49.689999,43.996925,48878600,MSFT
-2016-02-12,50.25,50.68,49.75,50.5,44.714142,34243300,MSFT
-2016-02-16,50.900002,51.09,50.130001,51.09,45.561329,37291200,MSFT
-2016-02-17,51.490002,52.77,51.450001,52.419998,46.74741,40789000,MSFT
-2016-02-18,52.330002,52.950001,52.099998,52.189999,46.542305,27176000,MSFT
-2016-02-19,51.970001,52.279999,51.529999,51.82,46.212334,33559100,MSFT
-2016-02-22,52.279999,53.0,52.279999,52.650002,46.952515,25008300,MSFT
-2016-02-23,52.34,52.369999,50.98,51.18,45.641594,28895300,MSFT
-2016-02-24,50.689999,51.5,50.200001,51.360001,45.802109,33014500,MSFT
-2016-02-25,51.73,52.099998,50.610001,52.099998,46.462025,26939500,MSFT
-2016-02-26,52.599998,52.68,51.099998,51.299999,45.748608,35975900,MSFT
-2016-02-29,51.349998,51.650002,50.66,50.880001,45.374065,31654000,MSFT
-2016-03-01,50.970001,52.59,50.919998,52.580002,46.890091,33024500,MSFT
-2016-03-02,52.41,52.959999,52.16,52.950001,47.220047,29289900,MSFT
-2016-03-03,52.970001,52.970001,51.779999,52.349998,46.684982,24427800,MSFT
-2016-03-04,52.400002,52.450001,51.709999,52.029999,46.399597,33034200,MSFT
-2016-03-07,51.560001,51.799999,50.580002,51.029999,45.507828,38407800,MSFT
-2016-03-08,50.799999,52.130001,50.599998,51.650002,46.060726,33835100,MSFT
-2016-03-09,51.889999,52.849998,51.860001,52.84,47.121956,28251600,MSFT
-2016-03-10,52.93,52.939999,51.16,52.049999,46.41745,38387800,MSFT
-2016-03-11,53.0,53.07,52.380001,53.07,47.327065,32275700,MSFT
-2016-03-14,52.709999,53.59,52.630001,53.169998,47.416241,24083600,MSFT
-2016-03-15,52.75,53.59,52.740002,53.59,47.790806,21104800,MSFT
-2016-03-16,53.450001,54.599998,53.400002,54.349998,48.468544,31691700,MSFT
-2016-03-17,54.209999,55.0,54.0,54.66,48.745003,28223900,MSFT
-2016-03-18,54.919998,54.970001,53.450001,53.490002,47.701622,67625500,MSFT
-2016-03-21,53.25,53.93,52.93,53.860001,48.03157,23925700,MSFT
-2016-03-22,53.610001,54.25,53.459999,54.07,48.218861,23124100,MSFT
-2016-03-23,54.110001,54.240002,53.740002,53.970001,48.129684,20129000,MSFT
-2016-03-24,53.84,54.330002,53.73,54.209999,48.343712,19950000,MSFT
-2016-03-28,54.209999,54.290001,53.330002,53.540001,47.746201,17025100,MSFT
-2016-03-29,53.66,54.860001,53.450001,54.709999,48.789589,23924300,MSFT
-2016-03-30,54.93,55.639999,54.900002,55.049999,49.092796,23008300,MSFT
-2016-03-31,54.950001,55.59,54.860001,55.23,49.253334,26360500,MSFT
-2016-04-01,55.049999,55.610001,54.57,55.57,49.55653,24399200,MSFT
-2016-04-04,55.43,55.66,55.0,55.43,49.431675,18928800,MSFT
-2016-04-05,55.189999,55.299999,54.459999,54.560001,48.655827,19272300,MSFT
-2016-04-06,54.360001,55.200001,54.209999,55.119999,49.155228,21188700,MSFT
-2016-04-07,54.869999,54.91,54.23,54.459999,48.566643,19225100,MSFT
-2016-04-08,54.669998,55.279999,54.32,54.419998,48.530983,22167200,MSFT
-2016-04-11,54.490002,55.150002,54.299999,54.310001,48.432888,21414200,MSFT
-2016-04-12,54.369999,54.779999,53.759998,54.650002,48.736092,24944300,MSFT
-2016-04-13,55.119999,55.439999,54.889999,55.349998,49.36034,20818000,MSFT
-2016-04-14,55.220001,55.580002,55.07,55.360001,49.369251,20877100,MSFT
-2016-04-15,55.299999,55.919998,55.110001,55.650002,49.627872,28793800,MSFT
-2016-04-18,55.490002,56.59,55.209999,56.459999,50.350208,23786000,MSFT
-2016-04-19,56.630001,56.77,55.68,56.389999,50.2878,29596800,MSFT
-2016-04-20,56.290001,56.5,55.490002,55.59,49.574364,36195700,MSFT
-2016-04-21,55.799999,56.23,55.419998,55.779999,49.743805,38909100,MSFT
-2016-04-22,51.91,52.43,50.77,51.779999,46.17667,126834100,MSFT
-2016-04-25,51.779999,52.130001,51.630001,52.110001,46.470955,33226900,MSFT
-2016-04-26,52.259998,52.349998,51.09,51.439999,45.873455,33532600,MSFT
-2016-04-27,51.48,51.5,50.549999,50.939999,45.427563,43369300,MSFT
-2016-04-28,50.619999,50.77,49.560001,49.900002,44.500099,43134800,MSFT
-2016-04-29,49.349998,50.25,49.349998,49.869999,44.473354,48411700,MSFT
-2016-05-02,50.0,50.75,49.779999,50.610001,45.133274,33114500,MSFT
-2016-05-03,50.34,50.41,49.599998,49.779999,44.393089,26460200,MSFT
-2016-05-04,49.84,50.060001,49.459999,49.869999,44.473354,24257600,MSFT
-2016-05-05,49.869999,50.299999,49.73,49.939999,44.535774,25390700,MSFT
-2016-05-06,49.919998,50.389999,49.66,50.389999,44.937088,24787300,MSFT
-2016-05-09,50.490002,50.59,50.0,50.07,44.651707,17951600,MSFT
-2016-05-10,50.330002,51.099998,50.189999,51.02,45.498898,22891000,MSFT
-2016-05-11,51.130001,51.779999,51.0,51.049999,45.525654,24039100,MSFT
-2016-05-12,51.200001,51.810001,50.919998,51.509998,45.935883,24102800,MSFT
-2016-05-13,51.439999,51.900002,51.040001,51.080002,45.552406,22592300,MSFT
-2016-05-16,50.799999,51.959999,50.75,51.830002,46.22126,20032000,MSFT
-2016-05-17,51.720001,51.73,50.360001,50.509998,45.359146,27803500,MSFT
-2016-05-18,50.48,51.139999,50.299999,50.810001,45.628551,24907500,MSFT
-2016-05-19,50.470001,50.619999,49.82,50.32,45.188526,23842400,MSFT
-2016-05-20,50.48,51.220001,50.400002,50.619999,45.457947,23905800,MSFT
-2016-05-23,50.599998,50.68,49.98,50.029999,44.928101,26118700,MSFT
-2016-05-24,50.700001,51.709999,50.400002,51.59,46.329018,34757900,MSFT
-2016-05-25,51.919998,52.490002,51.790001,52.119999,46.804966,24040200,MSFT
-2016-05-26,51.93,51.98,51.360001,51.889999,46.598412,24335200,MSFT
-2016-05-27,51.919998,52.32,51.77,52.32,46.984573,17721400,MSFT
-2016-05-31,52.259998,53.0,52.080002,53.0,47.595226,37653100,MSFT
-2016-06-01,52.439999,52.950001,52.439999,52.849998,47.460529,25324800,MSFT
-2016-06-02,52.639999,52.740002,51.84,52.48,47.128254,22840800,MSFT
-2016-06-03,52.380001,52.419998,51.599998,51.790001,46.508614,23368300,MSFT
-2016-06-06,51.990002,52.349998,51.889999,52.130001,46.81395,18243300,MSFT
-2016-06-07,52.240002,52.73,52.099998,52.099998,46.786991,20866800,MSFT
-2016-06-08,52.02,52.439999,51.869999,52.040001,46.733131,21149400,MSFT
-2016-06-09,52.0,52.0,51.490002,51.619999,46.355953,20305700,MSFT
-2016-06-10,51.049999,52.049999,51.040001,51.48,46.230228,25833200,MSFT
-2016-06-13,49.580002,50.720001,49.060001,50.139999,45.02689,83217800,MSFT
-2016-06-14,49.900002,50.099998,49.57,49.830002,44.748497,42577100,MSFT
-2016-06-15,49.779999,50.119999,49.689999,49.689999,44.622768,33757600,MSFT
-2016-06-16,49.52,50.470001,49.509998,50.389999,45.251389,31188600,MSFT
-2016-06-17,50.41,50.43,49.82,50.130001,45.017906,45710500,MSFT
-2016-06-20,50.639999,50.830002,50.029999,50.07,44.96402,35607900,MSFT
-2016-06-21,50.200001,51.43,50.16,51.189999,45.969803,34097800,MSFT
-2016-06-22,51.080002,51.459999,50.950001,50.990002,45.790207,28816800,MSFT
-2016-06-23,51.279999,52.060001,51.150002,51.91,46.616379,29028800,MSFT
-2016-06-24,49.810001,50.939999,49.52,49.830002,44.748497,133503000,MSFT
-2016-06-27,49.099998,49.150002,48.040001,48.43,43.491261,50216300,MSFT
-2016-06-28,48.919998,49.470001,48.669998,49.439999,44.398262,38140700,MSFT
-2016-06-29,49.91,50.720001,49.799999,50.540001,45.386093,31304000,MSFT
-2016-06-30,50.720001,51.299999,50.5,51.169998,45.951851,28527800,MSFT
-2016-07-01,51.130001,51.720001,51.07,51.16,45.942867,21400400,MSFT
-2016-07-05,50.830002,51.279999,50.740002,51.169998,45.951851,24806400,MSFT
-2016-07-06,50.779999,51.540001,50.389999,51.380001,46.140427,28167500,MSFT
-2016-07-07,51.419998,51.610001,51.07,51.380001,46.140427,19585200,MSFT
-2016-07-08,51.73,52.360001,51.549999,52.299999,46.966599,28391000,MSFT
-2016-07-11,52.5,52.830002,52.470001,52.59,47.227039,22269200,MSFT
-2016-07-12,52.939999,53.400002,52.790001,53.209999,47.78381,27317600,MSFT
-2016-07-13,53.560001,53.860001,53.18,53.509998,48.053211,25356800,MSFT
-2016-07-14,53.84,53.990002,53.580002,53.740002,48.259766,24545500,MSFT
-2016-07-15,53.950001,54.0,53.209999,53.700001,48.223846,32024400,MSFT
-2016-07-18,53.700001,54.34,53.549999,53.959999,48.457329,31433900,MSFT
-2016-07-19,53.709999,53.900002,52.93,53.09,47.676052,53336500,MSFT
-2016-07-20,56.150002,56.84,55.529999,55.91,50.208477,89893300,MSFT
-2016-07-21,55.98,56.23,55.759998,55.799999,50.109695,32776700,MSFT
-2016-07-22,56.080002,56.630001,55.779999,56.57,50.80117,32157200,MSFT
-2016-07-25,56.470001,56.740002,56.259998,56.73,50.944847,25610600,MSFT
-2016-07-26,56.52,57.290001,56.509998,56.759998,50.971794,28079000,MSFT
-2016-07-27,56.610001,56.799999,56.110001,56.189999,50.459915,32327500,MSFT
-2016-07-28,56.0,56.369999,55.720001,56.209999,50.477875,37550400,MSFT
-2016-07-29,56.259998,56.759998,56.049999,56.68,50.899952,30558700,MSFT
-2016-08-01,56.599998,56.75,56.139999,56.580002,50.810162,26003400,MSFT
-2016-08-02,56.849998,56.900002,56.310001,56.580002,50.810162,35122000,MSFT
-2016-08-03,56.68,57.110001,56.490002,56.970001,51.160378,22075600,MSFT
-2016-08-04,56.799999,57.52,56.669998,57.389999,51.537548,26587700,MSFT
-2016-08-05,57.650002,58.209999,57.450001,57.959999,52.049423,29335200,MSFT
-2016-08-08,58.060001,58.09,57.779999,58.060001,52.139236,19473500,MSFT
-2016-08-09,58.169998,58.5,58.02,58.200001,52.264961,16920700,MSFT
-2016-08-10,58.16,58.32,57.82,58.02,52.103294,15756900,MSFT
-2016-08-11,58.029999,58.450001,58.029999,58.299999,52.354759,18162300,MSFT
-2016-08-12,58.029999,58.189999,57.619999,57.939999,52.031467,21655200,MSFT
-2016-08-15,58.009998,58.5,57.959999,58.119999,52.193108,19283900,MSFT
-2016-08-16,57.610001,57.619999,57.27,57.439999,51.903931,20523500,MSFT
-2016-08-17,57.540001,57.68,57.23,57.560001,52.012371,18856400,MSFT
-2016-08-18,57.419998,57.700001,57.27,57.599998,52.048519,14214300,MSFT
-2016-08-19,57.43,57.73,57.200001,57.619999,52.066601,17271000,MSFT
-2016-08-22,57.599998,57.75,57.259998,57.669998,52.111774,15221900,MSFT
-2016-08-23,57.900002,58.18,57.849998,57.889999,52.310574,18732400,MSFT
-2016-08-24,57.799999,58.040001,57.720001,57.950001,52.364796,18151500,MSFT
-2016-08-25,57.880001,58.290001,57.779999,58.169998,52.563572,18552600,MSFT
-2016-08-26,58.279999,58.700001,57.689999,58.029999,52.437084,20971200,MSFT
-2016-08-29,58.18,58.599998,58.099998,58.099998,52.50034,16417200,MSFT
-2016-08-30,57.98,58.189999,57.610001,57.889999,52.310574,16930200,MSFT
-2016-08-31,57.650002,57.799999,57.299999,57.459999,51.922016,20860300,MSFT
-2016-09-01,57.009998,57.82,57.009998,57.59,52.039501,26075400,MSFT
-2016-09-02,57.669998,58.189999,57.419998,57.669998,52.111774,18900500,MSFT
-2016-09-06,57.779999,57.799999,57.209999,57.610001,52.057575,16278400,MSFT
-2016-09-07,57.470001,57.84,57.41,57.66,52.102749,17493400,MSFT
-2016-09-08,57.630001,57.790001,57.18,57.43,51.894905,20146100,MSFT
-2016-09-09,56.790001,57.52,56.209999,56.209999,50.792488,35113900,MSFT
-2016-09-12,56.0,57.209999,55.610001,57.049999,51.551537,29303000,MSFT
-2016-09-13,56.5,56.650002,56.049999,56.529999,51.081657,30130200,MSFT
-2016-09-14,56.389999,56.630001,56.029999,56.259998,50.837666,24062500,MSFT
-2016-09-15,56.150002,57.349998,55.98,57.189999,51.67804,26847000,MSFT
-2016-09-16,57.630001,57.630001,56.75,57.25,51.732254,44607000,MSFT
-2016-09-19,57.27,57.75,56.849998,56.93,51.443104,20937100,MSFT
-2016-09-20,57.349998,57.349998,56.75,56.810001,51.334663,17384000,MSFT
-2016-09-21,57.509998,57.849998,57.080002,57.759998,52.193104,33707300,MSFT
-2016-09-22,57.919998,58.0,57.630001,57.82,52.247337,19822200,MSFT
-2016-09-23,57.869999,57.91,57.380001,57.43,51.894905,19955300,MSFT
-2016-09-26,57.080002,57.139999,56.830002,56.900002,51.415993,21688700,MSFT
-2016-09-27,56.93,58.060001,56.68,57.950001,52.364796,28065100,MSFT
-2016-09-28,57.880001,58.060001,57.669998,58.029999,52.437084,20536400,MSFT
-2016-09-29,57.810001,58.169998,57.209999,57.400002,51.867805,25463500,MSFT
-2016-09-30,57.57,57.77,57.34,57.599998,52.048519,29910800,MSFT
-2016-10-03,57.41,57.549999,57.060001,57.419998,51.885868,19189500,MSFT
-2016-10-04,57.27,57.599998,56.970001,57.240002,51.723217,20085900,MSFT
-2016-10-05,57.290001,57.959999,57.259998,57.639999,52.084663,16726400,MSFT
-2016-10-06,57.740002,57.860001,57.279999,57.740002,52.175034,16212600,MSFT
-2016-10-07,57.849998,57.98,57.419998,57.799999,52.229256,20089000,MSFT
-2016-10-10,57.91,58.389999,57.869999,58.040001,52.446129,18196500,MSFT
-2016-10-11,57.889999,58.02,56.889999,57.189999,51.67804,26497400,MSFT
-2016-10-12,57.110001,57.27,56.400002,57.110001,51.605751,22177500,MSFT
-2016-10-13,56.700001,57.299999,56.32,56.919998,51.434059,25313700,MSFT
-2016-10-14,57.119999,57.740002,57.119999,57.419998,51.885868,27402500,MSFT
-2016-10-17,57.360001,57.459999,56.869999,57.220001,51.705151,23830000,MSFT
-2016-10-18,57.529999,57.950001,57.41,57.66,52.102749,19149500,MSFT
-2016-10-19,57.470001,57.84,57.400002,57.529999,51.985271,22878400,MSFT
-2016-10-20,57.5,57.52,56.66,57.25,51.732254,49455600,MSFT
-2016-10-21,60.279999,60.450001,59.490002,59.66,53.909985,80032200,MSFT
-2016-10-24,59.939999,61.0,59.93,61.0,55.120827,54067000,MSFT
-2016-10-25,60.849998,61.369999,60.799999,60.990002,55.111801,35137200,MSFT
-2016-10-26,60.810001,61.200001,60.470001,60.630001,54.786499,29911600,MSFT
-2016-10-27,60.610001,60.830002,60.09,60.099998,54.307575,28479900,MSFT
-2016-10-28,60.009998,60.52,59.580002,59.869999,54.099735,33574700,MSFT
-2016-10-31,60.16,60.419998,59.919998,59.919998,54.144924,26434700,MSFT
-2016-11-01,59.970001,60.02,59.25,59.799999,54.03648,24533000,MSFT
-2016-11-02,59.82,59.93,59.299999,59.43,53.702156,22147000,MSFT
-2016-11-03,59.529999,59.639999,59.110001,59.209999,53.503361,21600400,MSFT
-2016-11-04,58.650002,59.279999,58.52,58.709999,53.051548,28697000,MSFT
-2016-11-07,59.779999,60.52,59.779999,60.419998,54.596729,31664800,MSFT
-2016-11-08,60.549999,60.779999,60.150002,60.470001,54.641914,22935400,MSFT
-2016-11-09,60.0,60.59,59.200001,60.169998,54.370823,49632500,MSFT
-2016-11-10,60.48,60.490002,57.630001,58.700001,53.042503,57822400,MSFT
-2016-11-11,58.23,59.119999,58.009998,59.02,53.331669,38767800,MSFT
-2016-11-14,59.02,59.080002,57.279999,58.119999,52.51841,41328400,MSFT
-2016-11-15,58.330002,59.490002,58.32,58.869999,53.555492,35904100,MSFT
-2016-11-16,58.939999,59.66,58.810001,59.650002,54.265079,27332500,MSFT
-2016-11-17,60.41,60.950001,59.970001,60.639999,55.165695,32132700,MSFT
-2016-11-18,60.779999,61.139999,60.299999,60.349998,54.901886,27686300,MSFT
-2016-11-21,60.5,60.970001,60.419998,60.860001,55.365837,19652600,MSFT
-2016-11-22,60.98,61.259998,60.810001,61.119999,55.602371,23206700,MSFT
-2016-11-23,61.009998,61.099998,60.25,60.400002,54.947372,21848900,MSFT
-2016-11-25,60.299999,60.529999,60.130001,60.529999,55.065639,8409600,MSFT
-2016-11-28,60.34,61.02,60.209999,60.610001,55.13842,20732600,MSFT
-2016-11-29,60.650002,61.41,60.52,61.09,55.575081,22366700,MSFT
-2016-11-30,60.860001,61.18,60.220001,60.259998,54.820015,34655400,MSFT
-2016-12-01,60.110001,60.150002,58.939999,59.200001,53.855705,34542100,MSFT
-2016-12-02,59.080002,59.470001,58.799999,59.25,53.901199,25515700,MSFT
-2016-12-05,59.700001,60.59,59.560001,60.220001,54.783619,23552700,MSFT
-2016-12-06,60.43,60.459999,59.799999,59.950001,54.537998,19907000,MSFT
-2016-12-07,60.009998,61.380001,59.799999,61.369999,55.829796,30809000,MSFT
-2016-12-08,61.299999,61.580002,60.84,61.009998,55.502296,21220800,MSFT
-2016-12-09,61.18,61.990002,61.130001,61.970001,56.375645,27349400,MSFT
-2016-12-12,61.82,62.299999,61.720001,62.169998,56.55759,20198100,MSFT
-2016-12-13,62.5,63.419998,62.240002,62.98,57.294464,35718900,MSFT
-2016-12-14,63.0,63.450001,62.529999,62.68,57.021545,30352700,MSFT
-2016-12-15,62.700001,63.150002,62.299999,62.580002,56.930576,27669900,MSFT
-2016-12-16,62.950001,62.950001,62.119999,62.299999,56.675838,42453100,MSFT
-2016-12-19,62.560001,63.77,62.419998,63.619999,57.876686,34338200,MSFT
-2016-12-20,63.689999,63.799999,63.029999,63.540001,57.803905,26028400,MSFT
-2016-12-21,63.43,63.700001,63.119999,63.540001,57.803905,17096300,MSFT
-2016-12-22,63.84,64.099998,63.41,63.549999,57.813007,22176600,MSFT
-2016-12-23,63.450001,63.540001,62.799999,63.240002,57.530991,12403800,MSFT
-2016-12-27,63.209999,64.07,63.209999,63.279999,57.567379,11763200,MSFT
-2016-12-28,63.400002,63.400002,62.830002,62.990002,57.303566,14653300,MSFT
-2016-12-29,62.860001,63.200001,62.73,62.900002,57.221691,10250600,MSFT
-2016-12-30,62.959999,62.990002,62.029999,62.139999,56.530289,25579900,MSFT
-2017-01-03,62.790001,62.84,62.130001,62.580002,56.930576,20694100,MSFT
-2017-01-04,62.48,62.75,62.119999,62.299999,56.675838,21340000,MSFT
-2017-01-05,62.189999,62.66,62.029999,62.299999,56.675838,24876000,MSFT
-2017-01-06,62.299999,63.150002,62.040001,62.84,57.167107,19922900,MSFT
-2017-01-09,62.759998,63.080002,62.540001,62.639999,56.985153,20382700,MSFT
-2017-01-10,62.73,63.07,62.279999,62.619999,56.966965,18593000,MSFT
-2017-01-11,62.610001,63.23,62.43,63.189999,57.485493,21517300,MSFT
-2017-01-12,63.060001,63.400002,61.950001,62.610001,56.95787,20968200,MSFT
-2017-01-13,62.619999,62.869999,62.349998,62.700001,57.039738,19422300,MSFT
-2017-01-17,62.68,62.700001,62.029999,62.529999,56.885101,20664000,MSFT
-2017-01-18,62.669998,62.700001,62.119999,62.5,56.857792,19670100,MSFT
-2017-01-19,62.240002,62.98,62.200001,62.299999,56.675838,18451700,MSFT
-2017-01-20,62.669998,62.82,62.369999,62.740002,57.07613,30213500,MSFT
-2017-01-23,62.700001,63.119999,62.57,62.959999,57.276272,23097600,MSFT
-2017-01-24,63.200001,63.740002,62.939999,63.52,57.785713,24672900,MSFT
-2017-01-25,63.950001,64.099998,63.450001,63.68,57.931274,23672700,MSFT
-2017-01-26,64.120003,64.540001,63.549999,64.269997,58.468014,43554600,MSFT
-2017-01-27,65.389999,65.910004,64.889999,65.779999,59.841694,44818000,MSFT
-2017-01-30,65.690002,65.790001,64.800003,65.129997,59.250362,31651400,MSFT
-2017-01-31,64.860001,65.150002,64.260002,64.650002,58.813702,25270500,MSFT
-2017-02-01,64.360001,64.620003,63.470001,63.580002,57.840305,39671500,MSFT
-2017-02-02,63.25,63.41,62.75,63.169998,57.467304,45827000,MSFT
-2017-02-03,63.5,63.700001,63.07,63.68,57.931274,30301800,MSFT
-2017-02-06,63.5,63.650002,63.139999,63.639999,57.894878,19796400,MSFT
-2017-02-07,63.740002,63.779999,63.23,63.43,57.703835,20277200,MSFT
-2017-02-08,63.57,63.810001,63.220001,63.34,57.621956,18096400,MSFT
-2017-02-09,63.52,64.440002,63.32,64.059998,58.276966,22644400,MSFT
-2017-02-10,64.25,64.300003,63.98,64.0,58.222374,18170700,MSFT
-2017-02-13,64.239998,64.860001,64.129997,64.720001,58.877384,22920100,MSFT
-2017-02-14,64.410004,64.720001,64.019997,64.57,59.097046,23108400,MSFT
-2017-02-15,64.5,64.57,64.160004,64.529999,59.060436,17005200,MSFT
-2017-02-16,64.739998,65.239998,64.440002,64.519997,59.051266,20546300,MSFT
-2017-02-17,64.470001,64.690002,64.300003,64.620003,59.142803,21248800,MSFT
-2017-02-21,64.610001,64.949997,64.449997,64.489998,59.023823,20655900,MSFT
-2017-02-22,64.330002,64.389999,64.050003,64.360001,58.90485,19292700,MSFT
-2017-02-23,64.419998,64.730003,64.190002,64.620003,59.142803,20273100,MSFT
-2017-02-24,64.529999,64.800003,64.139999,64.620003,59.142803,21796800,MSFT
-2017-02-27,64.540001,64.540001,64.050003,64.230003,58.785854,15871500,MSFT
-2017-02-28,64.080002,64.199997,63.759998,63.98,58.557053,23239800,MSFT
-2017-03-01,64.129997,64.989998,64.019997,64.940002,59.435688,26937500,MSFT
-2017-03-02,64.690002,64.75,63.880001,64.010002,58.584507,24539600,MSFT
-2017-03-03,63.990002,64.279999,63.619999,64.25,58.80418,18135900,MSFT
-2017-03-06,63.970001,64.559998,63.810001,64.269997,58.822472,18750300,MSFT
-2017-03-07,64.190002,64.779999,64.190002,64.400002,58.94146,18521000,MSFT
-2017-03-08,64.260002,65.080002,64.25,64.989998,59.481441,21510900,MSFT
-2017-03-09,65.190002,65.199997,64.480003,64.730003,59.243488,19846800,MSFT
-2017-03-10,65.110001,65.260002,64.75,64.93,59.426517,19538200,MSFT
-2017-03-13,65.010002,65.190002,64.57,64.709999,59.225174,20100000,MSFT
-2017-03-14,64.529999,64.550003,64.150002,64.410004,58.9506,14280200,MSFT
-2017-03-15,64.550003,64.919998,64.25,64.75,59.261784,24833800,MSFT
-2017-03-16,64.75,64.760002,64.300003,64.639999,59.16111,20674300,MSFT
-2017-03-17,64.910004,65.239998,64.68,64.870003,59.371613,49219700,MSFT
-2017-03-20,64.910004,65.18,64.720001,64.93,59.426517,14598100,MSFT
-2017-03-21,65.190002,65.5,64.129997,64.209999,58.767559,26640500,MSFT
-2017-03-22,64.120003,65.139999,64.120003,65.029999,59.51804,20680000,MSFT
-2017-03-23,64.940002,65.239998,64.769997,64.870003,59.371613,19269200,MSFT
-2017-03-24,65.360001,65.449997,64.760002,64.980003,59.472294,22617100,MSFT
-2017-03-27,64.629997,65.220001,64.349998,65.099998,59.582108,18614700,MSFT
-2017-03-28,64.959999,65.470001,64.650002,65.290001,59.756004,20080400,MSFT
-2017-03-29,65.120003,65.5,64.949997,65.470001,59.92075,13618400,MSFT
-2017-03-30,65.419998,65.980003,65.360001,65.709999,60.140427,15122800,MSFT
-2017-03-31,65.650002,66.190002,65.449997,65.860001,60.277691,21040300,MSFT
-2017-04-03,65.809998,65.940002,65.190002,65.550003,59.993977,20400900,MSFT
-2017-04-04,65.389999,65.809998,65.279999,65.730003,60.15873,12997400,MSFT
-2017-04-05,66.300003,66.349998,65.440002,65.559998,60.003117,21448600,MSFT
-2017-04-06,65.599998,66.059998,65.480003,65.730003,60.15873,18103500,MSFT
-2017-04-07,65.849998,65.959999,65.440002,65.68,60.112965,14108500,MSFT
-2017-04-10,65.610001,65.82,65.360001,65.529999,59.975662,17952700,MSFT
-2017-04-11,65.599998,65.610001,64.849998,65.480003,59.929916,18791500,MSFT
-2017-04-12,65.419998,65.510002,65.110001,65.230003,59.701099,17108500,MSFT
-2017-04-13,65.290001,65.860001,64.949997,64.949997,59.444824,17896500,MSFT
-2017-04-17,65.040001,65.489998,65.010002,65.480003,59.929916,16689300,MSFT
-2017-04-18,65.330002,65.709999,65.160004,65.389999,59.847534,15155600,MSFT
-2017-04-19,65.650002,65.75,64.889999,65.040001,59.52721,26992800,MSFT
-2017-04-20,65.459999,65.75,65.139999,65.5,59.948212,22299500,MSFT
-2017-04-21,65.669998,66.699997,65.449997,66.400002,60.771938,32522600,MSFT
-2017-04-24,67.480003,67.660004,67.099998,67.529999,61.80616,29770000,MSFT
-2017-04-25,67.900002,68.040001,67.599998,67.919998,62.163082,30242700,MSFT
-2017-04-26,68.080002,68.309998,67.620003,67.830002,62.08073,26190800,MSFT
-2017-04-27,68.150002,68.379997,67.580002,68.269997,62.483398,34971000,MSFT
-2017-04-28,68.910004,69.139999,67.690002,68.459999,62.657337,39548800,MSFT
-2017-05-01,68.68,69.550003,68.5,69.410004,63.526791,31954400,MSFT
-2017-05-02,69.709999,69.709999,69.129997,69.300003,63.426125,23906100,MSFT
-2017-05-03,69.379997,69.379997,68.709999,69.080002,63.224777,28928000,MSFT
-2017-05-04,69.029999,69.080002,68.639999,68.809998,62.977654,21749400,MSFT
-2017-05-05,68.900002,69.029999,68.489998,69.0,63.151546,19128800,MSFT
-2017-05-08,68.970001,69.050003,68.419998,68.940002,63.096653,18566100,MSFT
-2017-05-09,68.860001,69.279999,68.68,69.040001,63.188164,22858400,MSFT
-2017-05-10,68.989998,69.559998,68.919998,69.309998,63.435284,17977800,MSFT
-2017-05-11,68.360001,68.730003,68.120003,68.459999,62.657337,28789400,MSFT
-2017-05-12,68.610001,68.610001,68.040001,68.379997,62.58411,18714100,MSFT
-2017-05-15,68.139999,68.480003,67.57,68.43,62.629864,31530300,MSFT
-2017-05-16,68.230003,69.440002,68.160004,69.410004,63.890934,34956000,MSFT
-2017-05-17,68.889999,69.099998,67.43,67.480003,62.114395,30548800,MSFT
-2017-05-18,67.400002,68.129997,67.139999,67.709999,62.326118,25201300,MSFT
-2017-05-19,67.5,68.099998,67.43,67.690002,62.307701,26961100,MSFT
-2017-05-22,67.889999,68.5,67.5,68.449997,63.007275,16237600,MSFT
-2017-05-23,68.720001,68.75,68.379997,68.68,63.218975,15425800,MSFT
-2017-05-24,68.870003,68.879997,68.449997,68.769997,63.301815,14593900,MSFT
-2017-05-25,68.970001,69.879997,68.910004,69.620003,64.084229,21854100,MSFT
-2017-05-26,69.800003,70.220001,69.519997,69.959999,64.397194,19827900,MSFT
-2017-05-30,69.790001,70.410004,69.769997,70.410004,64.811417,17072800,MSFT
-2017-05-31,70.529999,70.739998,69.809998,69.839996,64.286751,30436400,MSFT
-2017-06-01,70.239998,70.610001,69.449997,70.099998,64.52607,21603600,MSFT
-2017-06-02,70.440002,71.860001,70.239998,71.760002,66.054077,34770300,MSFT
-2017-06-05,71.970001,72.889999,71.809998,72.279999,66.532753,33316800,MSFT
-2017-06-06,72.300003,72.620003,72.269997,72.519997,66.753632,31511100,MSFT
-2017-06-07,72.639999,72.769997,71.949997,72.389999,66.633972,22301800,MSFT
-2017-06-08,72.510002,72.519997,71.5,71.949997,66.228951,24588300,MSFT
-2017-06-09,72.040001,72.080002,68.589996,70.32,64.728592,49187400,MSFT
-2017-06-12,69.25,69.940002,68.129997,69.779999,64.231522,47761700,MSFT
-2017-06-13,70.019997,70.82,69.959999,70.650002,65.032349,25258600,MSFT
-2017-06-14,70.910004,71.099998,69.43,70.269997,64.682541,25510700,MSFT
-2017-06-15,69.269997,70.209999,68.800003,69.900002,64.341972,26068700,MSFT
-2017-06-16,69.730003,70.029999,69.220001,70.0,64.434036,48345100,MSFT
-2017-06-19,70.5,70.940002,70.349998,70.870003,65.234848,23798300,MSFT
-2017-06-20,70.82,70.870003,69.870003,69.910004,64.351189,21512200,MSFT
-2017-06-21,70.209999,70.620003,69.940002,70.269997,64.682541,19891100,MSFT
-2017-06-22,70.540001,70.589996,69.709999,70.260002,64.673355,22965700,MSFT
-2017-06-23,70.089996,71.25,69.919998,71.209999,65.547798,27617300,MSFT
-2017-06-26,71.400002,71.709999,70.440002,70.529999,64.921875,19607000,MSFT
-2017-06-27,70.110001,70.18,69.18,69.209999,63.70681,25215100,MSFT
-2017-06-28,69.209999,69.839996,68.790001,69.800003,64.249939,25806200,MSFT
-2017-06-29,69.379997,69.489998,68.089996,68.489998,63.044071,28918700,MSFT
-2017-06-30,68.779999,69.379997,68.739998,68.93,63.4491,24161100,MSFT
-2017-07-03,69.330002,69.599998,68.019997,68.169998,62.749531,16165500,MSFT
-2017-07-05,68.260002,69.440002,68.220001,69.080002,63.587166,21176300,MSFT
-2017-07-06,68.269997,68.779999,68.120003,68.57,63.117729,21117600,MSFT
-2017-07-07,68.699997,69.839996,68.699997,69.459999,63.936943,16878300,MSFT
-2017-07-10,69.459999,70.25,69.199997,69.980003,64.415634,15014500,MSFT
-2017-07-11,70.0,70.68,69.75,69.989998,64.424805,17460000,MSFT
-2017-07-12,70.690002,71.279999,70.550003,71.150002,65.492592,17750900,MSFT
-2017-07-13,71.5,72.040001,71.309998,71.769997,66.063286,20269800,MSFT
-2017-07-14,72.239998,73.269997,71.959999,72.779999,66.992989,25868100,MSFT
-2017-07-17,72.800003,73.449997,72.720001,73.349998,67.517647,21803900,MSFT
-2017-07-18,73.089996,73.389999,72.660004,73.300003,67.471626,26435300,MSFT
-2017-07-19,73.5,74.040001,73.449997,73.860001,67.987099,22416200,MSFT
-2017-07-20,74.18,74.300003,73.279999,74.220001,68.318474,42361000,MSFT
-2017-07-21,73.449997,74.290001,73.169998,73.790001,67.922668,46717100,MSFT
-2017-07-24,73.529999,73.75,73.129997,73.599998,67.74778,21394800,MSFT
-2017-07-25,73.800003,74.309998,73.5,74.190002,68.290871,22018700,MSFT
-2017-07-26,74.339996,74.379997,73.809998,74.050003,68.161987,16252200,MSFT
-2017-07-27,73.760002,74.419998,72.32,73.160004,67.342751,36844200,MSFT
-2017-07-28,72.669998,73.309998,72.540001,73.040001,67.232277,18306700,MSFT
-2017-07-31,73.300003,73.440002,72.410004,72.699997,66.919327,23600100,MSFT
-2017-08-01,73.099998,73.419998,72.489998,72.580002,66.808884,22132300,MSFT
-2017-08-02,72.550003,72.559998,71.440002,72.260002,66.514313,26499200,MSFT
-2017-08-03,72.190002,72.440002,71.849998,72.150002,66.413071,18214400,MSFT
-2017-08-04,72.400002,73.040001,72.239998,72.68,66.900925,22579000,MSFT
-2017-08-07,72.800003,72.900002,72.260002,72.400002,66.643181,18705700,MSFT
-2017-08-08,72.089996,73.129997,71.75,72.790001,67.002182,22044600,MSFT
-2017-08-09,72.25,72.510002,72.050003,72.470001,66.707611,22213400,MSFT
-2017-08-10,71.900002,72.190002,71.349998,71.410004,65.731903,24734500,MSFT
-2017-08-11,71.610001,72.699997,71.279999,72.5,66.735245,21443700,MSFT
-2017-08-14,73.059998,73.720001,72.949997,73.589996,67.738556,20096600,MSFT
-2017-08-15,73.589996,73.589996,73.040001,73.220001,67.757088,19181400,MSFT
-2017-08-16,73.339996,74.099998,73.169998,73.650002,68.154968,18150400,MSFT
-2017-08-17,73.580002,73.870003,72.400002,72.400002,66.998253,22977500,MSFT
-2017-08-18,72.269997,72.839996,71.93,72.489998,67.081528,18761500,MSFT
-2017-08-21,72.470001,72.480003,71.699997,72.150002,66.766914,17734800,MSFT
-2017-08-22,72.349998,73.239998,72.349998,73.160004,67.701546,14343700,MSFT
-2017-08-23,72.959999,73.150002,72.529999,72.720001,67.29438,13766500,MSFT
-2017-08-24,72.739998,72.860001,72.07,72.690002,67.266617,17098300,MSFT
-2017-08-25,72.860001,73.349998,72.480003,72.82,67.386909,12794300,MSFT
-2017-08-28,73.059998,73.089996,72.550003,72.830002,67.396179,14569700,MSFT
-2017-08-29,72.25,73.160004,72.050003,73.050003,67.599777,11478400,MSFT
-2017-08-30,73.010002,74.209999,72.830002,74.010002,68.488113,16897800,MSFT
-2017-08-31,74.029999,74.959999,73.800003,74.769997,69.191414,27652800,MSFT
-2017-09-01,74.709999,74.739998,73.639999,73.940002,68.423355,21736200,MSFT
-2017-09-05,73.339996,73.889999,72.980003,73.610001,68.117989,21556000,MSFT
-2017-09-06,73.739998,74.040001,73.349998,73.400002,67.92363,16535800,MSFT
-2017-09-07,73.68,74.599998,73.599998,74.339996,68.793518,17471200,MSFT
-2017-09-08,74.330002,74.440002,73.839996,73.980003,68.460373,14703800,MSFT
-2017-09-11,74.309998,74.940002,74.309998,74.760002,69.182175,17910400,MSFT
-2017-09-12,74.760002,75.239998,74.370003,74.68,69.108147,14394900,MSFT
-2017-09-13,74.93,75.230003,74.550003,75.209999,69.598602,13380800,MSFT
-2017-09-14,75.0,75.489998,74.519997,74.769997,69.191414,15733900,MSFT
-2017-09-15,74.830002,75.389999,74.07,75.309998,69.691147,38578400,MSFT
-2017-09-18,75.230003,75.970001,75.040001,75.160004,69.552345,23307000,MSFT
-2017-09-19,75.209999,75.709999,75.010002,75.440002,69.811447,16093300,MSFT
-2017-09-20,75.349998,75.550003,74.309998,74.940002,69.348732,21587900,MSFT
-2017-09-21,75.110001,75.239998,74.110001,74.209999,68.67321,19186100,MSFT
-2017-09-22,73.989998,74.510002,73.849998,74.410004,68.858284,14111400,MSFT
-2017-09-25,74.089996,74.25,72.919998,73.260002,67.794106,24149200,MSFT
-2017-09-26,73.669998,73.809998,72.989998,73.260002,67.794106,18019600,MSFT
-2017-09-27,73.550003,74.169998,73.169998,73.849998,68.340073,19565100,MSFT
-2017-09-28,73.540001,73.970001,73.309998,73.870003,68.358589,10883800,MSFT
-2017-09-29,73.940002,74.540001,73.879997,74.489998,68.932304,17079100,MSFT
-2017-10-02,74.709999,75.010002,74.300003,74.610001,69.043358,15304800,MSFT
-2017-10-03,74.669998,74.879997,74.190002,74.260002,68.719482,12190400,MSFT
-2017-10-04,74.089996,74.720001,73.709999,74.690002,69.117409,13317700,MSFT
-2017-10-05,75.220001,76.120003,74.959999,75.970001,70.301903,21195300,MSFT
-2017-10-06,75.669998,76.029999,75.540001,76.0,70.329659,13959800,MSFT
-2017-10-09,75.970001,76.550003,75.860001,76.290001,70.598015,11386500,MSFT
-2017-10-10,76.330002,76.629997,76.139999,76.290001,70.598015,13944500,MSFT
-2017-10-11,76.360001,76.459999,75.949997,76.419998,70.718315,15388900,MSFT
-2017-10-12,76.489998,77.290001,76.370003,77.120003,71.366104,16876500,MSFT
-2017-10-13,77.589996,77.870003,77.290001,77.489998,71.708481,15335700,MSFT
-2017-10-16,77.419998,77.809998,77.349998,77.650002,71.856544,12380100,MSFT
-2017-10-17,77.470001,77.620003,77.25,77.589996,71.801048,16824000,MSFT
-2017-10-18,77.669998,77.849998,77.370003,77.610001,71.81955,13300700,MSFT
-2017-10-19,77.57,77.93,77.349998,77.910004,72.09716,15092800,MSFT
-2017-10-20,78.32,78.970001,78.220001,78.809998,72.929993,22866400,MSFT
-2017-10-23,78.989998,79.339996,78.760002,78.830002,72.948517,20627200,MSFT
-2017-10-24,78.900002,79.199997,78.459999,78.860001,72.976273,17517200,MSFT
-2017-10-25,78.580002,79.099998,78.010002,78.629997,72.763435,20410800,MSFT
-2017-10-26,79.199997,79.419998,78.75,78.760002,72.883743,32120700,MSFT
-2017-10-27,84.370003,86.199997,83.610001,83.809998,77.556961,71066700,MSFT
-2017-10-30,83.699997,84.330002,83.110001,83.889999,77.630959,31756700,MSFT
-2017-10-31,84.360001,84.360001,83.110001,83.18,76.973976,27086600,MSFT
-2017-11-01,83.68,83.760002,82.879997,83.18,76.973976,22307400,MSFT
-2017-11-02,83.349998,84.459999,83.120003,84.050003,77.779045,23992900,MSFT
-2017-11-03,84.080002,84.540001,83.400002,84.139999,77.862328,17633500,MSFT
-2017-11-06,84.199997,84.699997,84.080002,84.470001,78.167717,19860900,MSFT
-2017-11-07,84.769997,84.900002,83.93,84.269997,77.982635,17939700,MSFT
-2017-11-08,84.139999,84.610001,83.830002,84.559998,78.250999,18034200,MSFT
-2017-11-09,84.110001,84.269997,82.900002,84.089996,77.816055,21178400,MSFT
-2017-11-10,83.790001,84.099998,83.230003,83.870003,77.612465,19397800,MSFT
-2017-11-13,83.660004,83.940002,83.459999,83.93,77.667999,14196900,MSFT
-2017-11-14,83.5,84.099998,82.980003,84.050003,77.779045,18801300,MSFT
-2017-11-15,83.470001,83.690002,82.690002,82.980003,77.174515,19383100,MSFT
-2017-11-16,83.099998,83.419998,82.940002,83.199997,77.379105,20962800,MSFT
-2017-11-17,83.120003,83.120003,82.239998,82.400002,76.635117,22079000,MSFT
-2017-11-20,82.400002,82.589996,82.25,82.529999,76.755997,16315000,MSFT
-2017-11-21,82.739998,83.839996,82.739998,83.720001,77.862747,21237500,MSFT
-2017-11-22,83.830002,83.900002,83.040001,83.110001,77.29541,20553100,MSFT
-2017-11-24,83.010002,83.43,82.779999,83.260002,77.434937,7425600,MSFT
-2017-11-27,83.309998,83.980003,83.300003,83.870003,78.002251,18265200,MSFT
-2017-11-28,84.07,85.059998,84.019997,84.879997,78.941582,21926000,MSFT
-2017-11-29,84.709999,84.919998,83.18,83.339996,77.509338,27381100,MSFT
-2017-11-30,83.510002,84.519997,83.339996,84.169998,78.28125,33054600,MSFT
-2017-12-01,83.599998,84.809998,83.220001,84.260002,78.36499,29532100,MSFT
-2017-12-04,84.419998,84.43,80.699997,81.080002,75.407478,39094900,MSFT
-2017-12-05,81.339996,82.68,80.980003,81.589996,75.881783,26152300,MSFT
-2017-12-06,81.550003,83.139999,81.43,82.779999,76.988487,26162100,MSFT
-2017-12-07,82.540001,82.800003,82.0,82.489998,76.718819,23184500,MSFT
-2017-12-08,83.629997,84.580002,83.330002,84.160004,78.271988,24489100,MSFT
-2017-12-11,84.290001,85.370003,84.120003,85.230003,79.267136,22857900,MSFT
-2017-12-12,85.309998,86.050003,85.080002,85.580002,79.592621,23924100,MSFT
-2017-12-13,85.739998,86.0,85.169998,85.349998,79.378716,22062700,MSFT
-2017-12-14,85.43,85.870003,84.529999,84.690002,78.76487,19306000,MSFT
-2017-12-15,85.260002,87.089996,84.879997,86.849998,80.773766,53936700,MSFT
-2017-12-18,87.120003,87.5,86.230003,86.379997,80.336632,22283800,MSFT
-2017-12-19,86.349998,86.349998,85.269997,85.830002,79.825142,23524800,MSFT
-2017-12-20,86.199997,86.300003,84.709999,85.519997,79.536812,23674900,MSFT
-2017-12-21,86.050003,86.099998,85.400002,85.5,79.518242,17990700,MSFT
-2017-12-22,85.400002,85.629997,84.919998,85.510002,79.527519,14145800,MSFT
-2017-12-26,85.309998,85.529999,85.029999,85.400002,79.42524,9891200,MSFT
-2017-12-27,85.650002,85.980003,85.220001,85.709999,79.713524,14678000,MSFT
-2017-12-28,85.900002,85.93,85.550003,85.720001,79.722839,10594300,MSFT
-2017-12-29,85.629997,86.050003,85.5,85.540001,79.555435,18717400,MSFT
-2018-01-02,86.129997,86.309998,85.5,85.949997,79.936745,22483800,MSFT
-2018-01-03,86.059998,86.510002,85.970001,86.349998,80.308731,26061400,MSFT
-2018-01-04,86.589996,87.660004,86.57,87.110001,81.015594,21912000,MSFT
-2018-01-05,87.660004,88.410004,87.43,88.190002,82.02002,23407100,MSFT
-2018-01-08,88.199997,88.580002,87.599998,88.279999,82.103699,22113000,MSFT
-2018-01-09,88.650002,88.730003,87.860001,88.220001,82.047913,19484300,MSFT
-2018-01-10,87.860001,88.190002,87.410004,87.82,81.675903,18652200,MSFT
-2018-01-11,88.129997,88.129997,87.239998,88.080002,81.917717,17808900,MSFT
-2018-01-12,88.669998,89.779999,88.449997,89.599998,83.331367,24271500,MSFT
-2018-01-16,90.099998,90.790001,88.010002,88.349998,82.168823,36599700,MSFT
-2018-01-17,89.080002,90.279999,88.75,90.139999,83.83358,25621200,MSFT
-2018-01-18,89.800003,90.669998,89.660004,90.099998,83.796394,24159700,MSFT
-2018-01-19,90.139999,90.610001,89.660004,90.0,83.703407,36875000,MSFT
-2018-01-22,90.0,91.620003,89.739998,91.610001,85.200752,23601600,MSFT
-2018-01-23,91.900002,92.300003,91.540001,91.900002,85.470459,23412800,MSFT
-2018-01-24,92.550003,93.43,91.580002,91.82,85.396057,33277500,MSFT
-2018-01-25,92.470001,93.239998,91.93,92.330002,85.870384,26383200,MSFT
-2018-01-26,93.120003,94.059998,92.580002,94.059998,87.47934,29172200,MSFT
-2018-01-29,95.139999,95.449997,93.720001,93.919998,87.349121,31569900,MSFT
-2018-01-30,93.300003,93.660004,92.099998,92.739998,86.251701,38635100,MSFT
-2018-01-31,93.75,95.400002,93.510002,95.010002,88.362892,48756300,MSFT
-2018-02-01,94.790001,96.07,93.580002,94.260002,87.665344,47227900,MSFT
-2018-02-02,93.639999,93.970001,91.5,91.779999,85.358849,47867800,MSFT
-2018-02-05,90.559998,93.239998,88.0,88.0,81.843307,51031500,MSFT
-2018-02-06,86.889999,91.480003,85.25,91.330002,84.940338,67998600,MSFT
-2018-02-07,90.489998,91.769997,89.199997,89.610001,83.340668,41107600,MSFT
-2018-02-08,89.709999,89.879997,84.760002,85.010002,79.062515,55628700,MSFT
-2018-02-09,86.300003,88.93,83.830002,88.18,82.010712,63499100,MSFT
-2018-02-12,88.739998,89.779999,87.93,89.129997,82.894264,35720300,MSFT
-2018-02-13,88.93,90.0,87.800003,89.830002,83.545288,26407700,MSFT
-2018-02-14,88.510002,90.989998,88.410004,90.809998,84.853462,34960900,MSFT
-2018-02-15,91.209999,92.720001,90.620003,92.660004,86.582108,27823900,MSFT
-2018-02-16,92.449997,93.5,91.800003,92.0,85.965393,30596900,MSFT
-2018-02-20,91.480003,93.059998,91.010002,92.720001,86.638168,30911700,MSFT
-2018-02-21,92.980003,93.360001,91.489998,91.489998,85.488838,26922500,MSFT
-2018-02-22,92.050003,92.730003,91.360001,91.730003,85.713112,24392800,MSFT
-2018-02-23,93.599998,94.07,92.360001,94.059998,87.890266,26329200,MSFT
-2018-02-26,94.400002,95.449997,94.25,95.419998,89.161057,30199800,MSFT
-2018-02-27,95.739998,95.839996,94.199997,94.199997,88.021103,25869100,MSFT
-2018-02-28,94.839996,95.709999,93.629997,93.769997,87.619286,31167300,MSFT
-2018-03-01,93.989998,94.57,91.839996,92.849998,86.759636,37135600,MSFT
-2018-03-02,91.580002,93.150002,90.860001,93.050003,86.946526,32830400,MSFT
-2018-03-05,92.339996,94.269997,92.260002,93.639999,87.497833,23901600,MSFT
-2018-03-06,94.339996,94.489998,92.940002,93.32,87.198814,22175800,MSFT
-2018-03-07,93.160004,93.940002,92.43,93.860001,87.703407,26716100,MSFT
-2018-03-08,94.269997,95.099998,93.769997,94.43,88.235962,25887800,MSFT
-2018-03-09,95.290001,96.540001,95.0,96.540001,90.207611,36937300,MSFT
-2018-03-12,96.5,97.209999,96.040001,96.769997,90.422516,26073700,MSFT
-2018-03-13,97.0,97.239998,93.970001,94.410004,88.217316,35387800,MSFT
-2018-03-14,95.120003,95.410004,93.5,93.849998,87.694046,32132000,MSFT
-2018-03-15,93.529999,94.580002,92.830002,94.18,88.00238,27611000,MSFT
-2018-03-16,94.68,95.379997,93.919998,94.599998,88.394867,49081300,MSFT
-2018-03-19,93.739998,93.900002,92.110001,92.889999,86.797035,33344100,MSFT
-2018-03-20,93.050003,93.769997,93.0,93.129997,87.021263,23075200,MSFT
-2018-03-21,92.93,94.050003,92.209999,92.480003,86.413918,24457100,MSFT
-2018-03-22,91.269997,91.75,89.660004,89.790001,83.900368,38604700,MSFT
-2018-03-23,89.5,90.459999,87.080002,87.18,81.461563,44068900,MSFT
-2018-03-26,90.610001,94.0,90.400002,93.779999,87.628624,56396800,MSFT
-2018-03-27,94.940002,95.139999,88.510002,89.470001,83.601341,56569000,MSFT
-2018-03-28,89.82,91.230003,88.870003,89.389999,83.526588,52501100,MSFT
-2018-03-29,90.18,92.290001,88.400002,91.269997,85.283287,45867500,MSFT
-2018-04-02,90.470001,90.879997,87.510002,88.519997,82.713661,48515400,MSFT
-2018-04-03,89.580002,90.050003,87.889999,89.709999,83.825584,37213800,MSFT
-2018-04-04,87.849998,92.760002,87.730003,92.330002,86.273758,35560000,MSFT
-2018-04-05,92.440002,93.07,91.400002,92.379997,86.320473,29771900,MSFT
-2018-04-06,91.489998,92.459999,89.480003,90.230003,84.311508,38026000,MSFT
-2018-04-09,91.040001,93.169998,90.620003,90.769997,84.816078,31533900,MSFT
-2018-04-10,92.389999,93.279999,91.639999,92.879997,86.787674,26812000,MSFT
-2018-04-11,92.010002,93.290001,91.480003,91.860001,85.834587,24872100,MSFT
-2018-04-12,92.43,94.160004,92.43,93.580002,87.441765,26758900,MSFT
-2018-04-13,94.050003,94.18,92.440002,93.080002,86.974541,23346100,MSFT
-2018-04-16,94.07,94.660004,93.419998,94.169998,87.993073,20288100,MSFT
-2018-04-17,95.0,96.540001,94.879997,96.07,89.76844,26771000,MSFT
-2018-04-18,96.220001,96.720001,95.519997,96.440002,90.114166,21043300,MSFT
-2018-04-19,96.440002,97.07,95.339996,96.110001,89.805801,23552500,MSFT
-2018-04-20,95.910004,96.110001,94.050003,95.0,88.768616,31154400,MSFT
-2018-04-23,95.739998,96.290001,94.629997,95.349998,89.095657,22331800,MSFT
-2018-04-24,96.239998,96.470001,92.410004,93.120003,87.011932,34524800,MSFT
-2018-04-25,93.300003,93.300003,90.279999,92.309998,86.255066,33729300,MSFT
-2018-04-26,93.550003,95.150002,93.099998,94.260002,88.077141,42529000,MSFT
-2018-04-27,97.599998,97.900002,93.910004,95.82,89.534843,48272800,MSFT
-2018-04-30,96.330002,96.400002,93.150002,93.519997,87.385681,41523600,MSFT
-2018-05-01,93.209999,95.290001,92.790001,95.0,88.768616,31408900,MSFT
-2018-05-02,94.989998,95.169998,93.190002,93.510002,87.376366,27471000,MSFT
-2018-05-03,92.959999,94.93,92.449997,94.07,87.89962,31142500,MSFT
-2018-05-04,93.32,95.370003,92.919998,95.160004,88.918121,22531300,MSFT
-2018-05-07,95.169998,96.709999,95.099998,96.220001,89.908569,24242000,MSFT
-2018-05-08,95.849998,96.160004,95.059998,95.809998,89.525482,23484600,MSFT
-2018-05-09,96.010002,96.970001,95.050003,96.940002,90.581375,27327400,MSFT
-2018-05-10,97.459999,97.949997,97.050003,97.910004,91.487724,22388100,MSFT
-2018-05-11,97.800003,97.870003,97.040001,97.699997,91.291512,16778300,MSFT
-2018-05-14,97.919998,98.690002,97.309998,98.029999,91.599869,19454100,MSFT
-2018-05-15,97.239998,97.849998,96.339996,97.32,90.936417,24594000,MSFT
-2018-05-16,97.360001,97.400002,96.620003,97.150002,91.171059,17384700,MSFT
-2018-05-17,96.760002,97.540001,95.830002,96.18,90.260742,17246700,MSFT
-2018-05-18,96.010002,96.93,96.010002,96.360001,90.429672,17865800,MSFT
-2018-05-21,97.0,98.010002,96.800003,97.599998,91.593353,19422500,MSFT
-2018-05-22,97.68,98.169998,97.199997,97.5,91.499504,15441200,MSFT
-2018-05-23,96.709999,98.730003,96.32,98.660004,92.588135,21251200,MSFT
-2018-05-24,98.730003,98.940002,96.809998,98.309998,92.259666,26649300,MSFT
-2018-05-25,98.300003,98.980003,97.860001,98.360001,92.306587,18363900,MSFT
-2018-05-29,97.839996,98.879997,97.230003,98.010002,91.978111,28671000,MSFT
-2018-05-30,98.309998,99.25,97.910004,98.949997,92.860275,22158500,MSFT
-2018-05-31,99.290001,99.989998,98.610001,98.839996,92.757057,34140900,MSFT
-2018-06-01,99.279999,100.860001,99.169998,100.790001,94.587067,28655600,MSFT
-2018-06-04,101.260002,101.860001,100.849998,101.669998,95.412865,27281600,MSFT
-2018-06-05,102.0,102.330002,101.529999,102.190002,95.900864,23514400,MSFT
-2018-06-06,102.480003,102.599998,101.900002,102.489998,96.182411,21122900,MSFT
-2018-06-07,102.650002,102.690002,100.379997,100.879997,94.671509,28232200,MSFT
-2018-06-08,101.089996,101.949997,100.540001,101.629997,95.375343,22165100,MSFT
-2018-06-11,101.010002,101.589996,100.669998,101.050003,94.831032,23490900,MSFT
-2018-06-12,101.099998,101.449997,100.75,101.309998,95.07502,18325200,MSFT
-2018-06-13,101.720001,102.010002,100.559998,100.849998,94.643372,29492900,MSFT
-2018-06-14,101.650002,102.029999,101.0,101.419998,95.178253,25691800,MSFT
-2018-06-15,101.510002,101.529999,100.07,100.129997,93.967667,65738600,MSFT
-2018-06-18,100.010002,101.110001,99.419998,100.860001,94.652725,23586000,MSFT
-2018-06-19,99.650002,101.0,99.5,100.860001,94.652725,28653100,MSFT
-2018-06-20,101.370003,102.519997,101.120003,101.870003,95.600563,26180800,MSFT
-2018-06-21,102.080002,102.459999,100.879997,101.139999,94.915504,23198200,MSFT
-2018-06-22,100.410004,100.769997,99.629997,100.410004,94.230431,38923100,MSFT
-2018-06-25,100.0,100.110001,97.300003,98.389999,92.33474,35433300,MSFT
-2018-06-26,98.82,100.080002,98.75,99.080002,92.982285,26897200,MSFT
-2018-06-27,99.580002,100.019997,97.400002,97.540001,91.537048,31298400,MSFT
-2018-06-28,97.379997,99.110001,97.260002,98.629997,92.559959,26650700,MSFT
-2018-06-29,98.93,99.910004,98.330002,98.610001,92.541206,28053200,MSFT
-2018-07-02,98.099998,100.059998,98.0,100.010002,93.855034,19564500,MSFT
-2018-07-03,100.480003,100.629997,98.940002,99.050003,92.954132,14670300,MSFT
-2018-07-05,99.5,99.919998,99.029999,99.760002,93.620422,18977400,MSFT
-2018-07-06,99.889999,101.43,99.669998,101.160004,94.934265,19234600,MSFT
-2018-07-09,101.650002,102.25,101.25,101.849998,95.58181,18212000,MSFT
-2018-07-10,102.0,102.510002,101.860001,102.120003,95.835167,19293100,MSFT
-2018-07-11,101.150002,102.339996,101.099998,101.980003,95.703789,19644600,MSFT
-2018-07-12,102.769997,104.410004,102.730003,104.190002,97.777786,24335900,MSFT
-2018-07-13,104.370003,105.599998,104.089996,105.43,98.941483,24635200,MSFT
-2018-07-16,105.400002,105.82,104.519997,104.910004,98.453476,21786900,MSFT
-2018-07-17,104.610001,106.5,104.32,105.949997,99.429466,25901700,MSFT
-2018-07-18,105.940002,106.050003,104.720001,105.120003,98.650558,29493900,MSFT
-2018-07-19,104.93,105.309998,103.889999,104.400002,97.974846,40171600,MSFT
-2018-07-20,108.080002,108.199997,106.080002,106.269997,99.729774,56004000,MSFT
-2018-07-23,106.300003,108.139999,106.129997,107.970001,101.325157,29707000,MSFT
-2018-07-24,108.57,108.82,107.260002,107.660004,101.034248,26316600,MSFT
-2018-07-25,107.959999,111.150002,107.599998,110.830002,104.009148,30702100,MSFT
-2018-07-26,110.739998,111.0,109.5,109.620003,102.873634,31372100,MSFT
-2018-07-27,110.18,110.18,106.139999,107.68,101.053009,37005300,MSFT
-2018-07-30,107.190002,107.529999,104.760002,105.370003,98.88517,34668300,MSFT
-2018-07-31,106.489998,106.720001,105.379997,106.080002,99.55146,27655200,MSFT
-2018-08-01,106.029999,106.449997,105.419998,106.279999,99.739166,23628700,MSFT
-2018-08-02,105.400002,108.089996,104.839996,107.57,100.949753,26104300,MSFT
-2018-08-03,107.800003,108.050003,106.82,108.040001,101.390831,18659600,MSFT
-2018-08-06,108.120003,108.419998,107.559998,108.129997,101.475319,20265900,MSFT
-2018-08-07,108.559998,109.099998,108.169998,108.879997,102.179146,16080200,MSFT
-2018-08-08,109.330002,109.75,108.760002,109.489998,102.751595,15487500,MSFT
-2018-08-09,109.709999,110.160004,109.599998,109.669998,102.920509,13677200,MSFT
-2018-08-10,109.419998,109.690002,108.379997,109.0,102.291756,18183700,MSFT
-2018-08-13,109.239998,109.580002,108.099998,108.209999,101.550377,18472500,MSFT
-2018-08-14,108.559998,109.75,108.040001,109.559998,102.817291,16788300,MSFT
-2018-08-15,108.489998,108.989998,106.82,107.660004,101.423042,29982800,MSFT
-2018-08-16,108.300003,108.860001,107.300003,107.639999,101.404175,21384300,MSFT
-2018-08-17,107.360001,107.900002,106.690002,107.580002,101.347694,18061500,MSFT
-2018-08-20,107.510002,107.900002,106.480003,106.870003,100.678833,17914200,MSFT
-2018-08-21,106.919998,107.349998,105.849998,105.980003,99.840363,22881900,MSFT
-2018-08-22,105.849998,107.339996,105.779999,107.059998,100.857796,18000600,MSFT
-2018-08-23,107.150002,108.18,106.870003,107.559998,101.32885,18167700,MSFT
-2018-08-24,107.669998,108.559998,107.559998,108.400002,102.120186,17234000,MSFT
-2018-08-27,109.269997,109.639999,108.510002,109.599998,103.250656,19662300,MSFT
-2018-08-28,109.940002,110.5,109.790001,110.260002,103.872429,19151500,MSFT
-2018-08-29,110.449997,112.029999,110.269997,112.019997,105.530434,20818000,MSFT
-2018-08-30,111.669998,112.610001,111.440002,111.949997,105.464516,22798700,MSFT
-2018-08-31,111.690002,112.779999,111.519997,112.330002,105.822502,23222700,MSFT
-2018-09-04,110.849998,111.959999,110.220001,111.709999,105.238426,22634600,MSFT
-2018-09-05,111.010002,111.419998,108.099998,108.489998,102.204956,32872400,MSFT
-2018-09-06,108.25,108.989998,107.510002,108.739998,102.440468,23477600,MSFT
-2018-09-07,108.230003,108.720001,107.230003,108.209999,101.941177,22498600,MSFT
-2018-09-10,108.839996,109.639999,108.360001,109.379997,103.043396,20727900,MSFT
-2018-09-11,108.900002,111.589996,108.889999,111.239998,104.795639,24301800,MSFT
-2018-09-12,111.43,111.849998,110.510002,111.709999,105.238426,18891100,MSFT
-2018-09-13,112.120003,113.730003,112.120003,112.910004,106.368896,26055600,MSFT
-2018-09-14,113.360001,113.730003,112.440002,113.370003,106.802231,19122300,MSFT
-2018-09-17,113.690002,113.699997,111.860001,112.139999,105.643524,20736500,MSFT
-2018-09-18,112.190002,113.699997,111.720001,113.209999,106.651505,22170900,MSFT
-2018-09-19,113.050003,113.32,111.040001,111.699997,105.228996,21728400,MSFT
-2018-09-20,112.279999,113.800003,111.93,113.57,106.990646,23714500,MSFT
-2018-09-21,114.0,115.290001,113.510002,114.260002,107.640694,71229700,MSFT
-2018-09-24,113.029999,114.900002,112.220001,114.669998,108.026932,27334500,MSFT
-2018-09-25,114.800003,115.099998,113.75,114.449997,107.819679,22668000,MSFT
-2018-09-26,114.470001,115.059998,113.739998,113.980003,107.376915,19352000,MSFT
-2018-09-27,114.779999,114.910004,114.199997,114.410004,107.782005,19091300,MSFT
-2018-09-28,114.190002,114.57,113.68,114.370003,107.744316,21647800,MSFT
-2018-10-01,114.75,115.68,114.730003,115.610001,108.912476,18883100,MSFT
-2018-10-02,115.300003,115.839996,114.440002,115.150002,108.479141,20787200,MSFT
-2018-10-03,115.419998,116.18,114.93,115.169998,108.497955,16648000,MSFT
-2018-10-04,114.610001,114.760002,111.629997,112.790001,106.255852,34821700,MSFT
-2018-10-05,112.629997,113.169998,110.639999,112.129997,105.634064,29068900,MSFT
-2018-10-08,111.660004,112.029999,109.339996,110.849998,104.428238,29640600,MSFT
-2018-10-09,111.139999,113.080002,110.800003,112.260002,105.756554,26198600,MSFT
-2018-10-10,111.239998,111.5,105.790001,106.160004,100.009949,61376300,MSFT
-2018-10-11,105.349998,108.93,104.199997,105.910004,99.774414,63904300,MSFT
-2018-10-12,109.010002,111.239998,107.120003,109.57,103.222389,47742100,MSFT
-2018-10-15,108.910004,109.480003,106.949997,107.599998,101.366531,32068100,MSFT
-2018-10-16,109.540001,111.410004,108.949997,111.0,104.569542,31610200,MSFT
-2018-10-17,111.68,111.809998,109.550003,110.709999,104.296341,26548200,MSFT
-2018-10-18,110.099998,110.529999,107.830002,108.5,102.214378,32506200,MSFT
-2018-10-19,108.93,110.860001,108.209999,108.660004,102.365112,32785500,MSFT
-2018-10-22,109.32,110.540001,108.239998,109.629997,103.278908,26545600,MSFT
-2018-10-23,107.769997,108.970001,105.110001,108.099998,101.837547,43770400,MSFT
-2018-10-24,108.410004,108.489998,101.589996,102.32,96.39238,63897800,MSFT
-2018-10-25,106.550003,109.269997,106.150002,108.300003,102.02597,61646800,MSFT
-2018-10-26,105.690002,108.75,104.760002,106.959999,100.763596,55523100,MSFT
-2018-10-29,108.110001,108.699997,101.629997,103.849998,97.833763,55162000,MSFT
-2018-10-30,103.660004,104.379997,100.110001,103.730003,97.720711,65350900,MSFT
-2018-10-31,105.440002,108.139999,105.389999,106.809998,100.622284,51062400,MSFT
-2018-11-01,107.050003,107.32,105.529999,105.919998,99.783836,33384200,MSFT
-2018-11-02,106.480003,107.32,104.980003,106.160004,100.009949,37680200,MSFT
-2018-11-05,106.370003,107.739998,105.900002,107.510002,101.281731,27922100,MSFT
-2018-11-06,107.379997,108.839996,106.279999,107.720001,101.479553,24340200,MSFT
-2018-11-07,109.440002,112.239998,109.400002,111.959999,105.47393,37901700,MSFT
-2018-11-08,111.800003,112.209999,110.910004,111.75,105.276093,25644100,MSFT
-2018-11-09,110.849998,111.449997,108.760002,109.57,103.222389,32039200,MSFT
-2018-11-12,109.419998,109.959999,106.099998,106.870003,100.678833,33621800,MSFT
-2018-11-13,107.550003,108.739998,106.639999,106.940002,100.744766,35374600,MSFT
-2018-11-14,108.099998,108.260002,104.470001,104.970001,99.316086,39495100,MSFT
-2018-11-15,104.989998,107.800003,103.910004,107.279999,101.501678,38505200,MSFT
-2018-11-16,107.080002,108.879997,106.800003,108.290001,102.457268,33502100,MSFT
-2018-11-19,108.269997,108.559998,103.550003,104.620003,98.984955,44773900,MSFT
-2018-11-20,101.800003,102.970001,99.349998,101.709999,96.231659,64052500,MSFT
-2018-11-21,103.599998,104.43,102.239998,103.110001,97.556274,28130600,MSFT
-2018-11-23,102.169998,103.809998,102.0,103.07,97.518417,13823100,MSFT
-2018-11-26,104.790001,106.629997,104.580002,106.470001,100.735298,32336200,MSFT
-2018-11-27,106.269997,107.330002,105.360001,107.139999,101.369209,29124500,MSFT
-2018-11-28,107.889999,111.330002,107.860001,111.120003,105.13485,46788500,MSFT
-2018-11-29,110.330002,111.120003,109.029999,110.190002,104.254921,28123200,MSFT
-2018-11-30,110.699997,110.970001,109.360001,110.889999,104.917221,33665600,MSFT
-2018-12-03,113.0,113.419998,110.730003,112.089996,106.052582,34732800,MSFT
-2018-12-04,111.940002,112.639999,108.209999,108.519997,102.674873,45197000,MSFT
-2018-12-06,105.82,109.239998,105.0,109.190002,103.308784,49107400,MSFT
-2018-12-07,108.379997,109.449997,104.300003,104.82,99.174164,45044900,MSFT
-2018-12-10,104.800003,107.980003,103.889999,107.589996,101.794952,40801500,MSFT
-2018-12-11,109.800003,110.949997,107.440002,108.589996,102.741096,42381900,MSFT
-2018-12-12,110.889999,111.269997,109.040001,109.080002,103.204697,36183000,MSFT
-2018-12-13,109.580002,110.870003,108.629997,109.449997,103.554764,31333400,MSFT
-2018-12-14,108.25,109.260002,105.5,106.029999,100.318985,47043100,MSFT
-2018-12-17,105.410004,105.800003,101.709999,102.889999,97.348114,56957300,MSFT
-2018-12-18,103.75,104.510002,102.519997,103.970001,98.369919,49319200,MSFT
-2018-12-19,103.650002,106.879997,101.349998,103.690002,98.105026,68198200,MSFT
-2018-12-20,103.050003,104.309998,98.779999,101.510002,96.04245,70334200,MSFT
-2018-12-21,101.629997,103.0,97.459999,98.230003,92.939125,111242100,MSFT
-2018-12-24,97.68,97.970001,93.980003,94.129997,89.059952,43935200,MSFT
-2018-12-26,95.139999,100.690002,93.959999,100.559998,95.143608,51634800,MSFT
-2018-12-27,99.300003,101.190002,96.400002,101.18,95.730225,49498500,MSFT
-2018-12-28,102.089996,102.410004,99.519997,100.389999,94.98278,38196300,MSFT
-2018-12-31,101.290001,102.400002,100.440002,101.57,96.099236,33173800,MSFT
-2019-01-02,99.550003,101.75,98.940002,101.120003,95.673454,35329300,MSFT
-2019-01-03,100.099998,100.190002,97.199997,97.400002,92.153824,42579100,MSFT
-2019-01-04,99.720001,102.510002,98.93,101.93,96.439827,44060600,MSFT
-2019-01-07,101.639999,103.269997,100.980003,102.059998,96.562805,35656100,MSFT
-2019-01-08,103.040001,103.970001,101.709999,102.800003,97.26297,31514400,MSFT
-2019-01-09,103.860001,104.879997,103.239998,104.269997,98.653763,32280800,MSFT
-2019-01-10,103.220001,103.75,102.379997,103.599998,98.019867,30067600,MSFT
-2019-01-11,103.190002,103.440002,101.639999,102.800003,97.26297,28314200,MSFT
-2019-01-14,101.900002,102.870003,101.260002,102.050003,96.553352,28437100,MSFT
-2019-01-15,102.510002,105.050003,101.879997,105.010002,99.353943,31587600,MSFT
-2019-01-16,105.260002,106.260002,104.959999,105.379997,99.703995,29853900,MSFT
-2019-01-17,105.0,106.629997,104.760002,106.120003,100.404121,28393000,MSFT
-2019-01-18,107.459999,107.900002,105.910004,107.709999,101.908493,37427600,MSFT
-2019-01-22,106.75,107.099998,104.860001,105.68,99.987854,32371300,MSFT
-2019-01-23,106.120003,107.040001,105.339996,106.709999,100.962364,25874300,MSFT
-2019-01-24,106.860001,107.0,105.339996,106.199997,100.479828,23164800,MSFT
-2019-01-25,107.239998,107.879997,106.199997,107.169998,101.397583,31225600,MSFT
-2019-01-28,106.260002,106.480003,104.660004,105.080002,99.420158,29476700,MSFT
-2019-01-29,104.879997,104.970001,102.169998,102.940002,97.395424,31490500,MSFT
-2019-01-30,104.620003,106.379997,104.330002,106.379997,100.650131,49471900,MSFT
-2019-01-31,103.800003,105.220001,103.18,104.43,98.805168,55636400,MSFT
-2019-02-01,103.779999,104.099998,102.349998,102.779999,97.244034,35535700,MSFT
-2019-02-04,102.870003,105.800003,102.769997,105.739998,100.044617,31315100,MSFT
-2019-02-05,106.059998,107.269997,105.959999,107.220001,101.444885,27325400,MSFT
-2019-02-06,107.0,107.0,105.529999,106.029999,100.318985,20609800,MSFT
-2019-02-07,105.190002,105.589996,104.290001,105.269997,99.59993,29760700,MSFT
-2019-02-08,104.389999,105.779999,104.260002,105.669998,99.978394,21461100,MSFT
-2019-02-11,106.199997,106.580002,104.970001,105.25,99.581009,18914100,MSFT
-2019-02-12,106.139999,107.139999,105.480003,106.889999,101.132675,25056600,MSFT
-2019-02-13,107.5,107.779999,106.709999,106.809998,101.056984,18394900,MSFT
-2019-02-14,106.309998,107.290001,105.660004,106.900002,101.142128,21784700,MSFT
-2019-02-15,107.910004,108.300003,107.360001,108.220001,102.391022,26606900,MSFT
-2019-02-19,107.790001,108.660004,107.779999,108.169998,102.343727,18038500,MSFT
-2019-02-20,107.860001,107.940002,106.290001,107.150002,101.81163,21607700,MSFT
-2019-02-21,106.900002,109.480003,106.870003,109.410004,103.959023,29063200,MSFT
-2019-02-22,110.050003,111.199997,109.82,110.970001,105.441299,27763200,MSFT
-2019-02-25,111.760002,112.18,111.260002,111.589996,106.030418,23750600,MSFT
-2019-02-26,111.260002,113.239998,111.169998,112.360001,106.762054,21536700,MSFT
-2019-02-27,111.690002,112.360001,110.879997,112.169998,106.581512,21487100,MSFT
-2019-02-28,112.040001,112.879997,111.730003,112.029999,106.448502,29083900,MSFT
-2019-03-01,112.889999,113.019997,111.669998,112.529999,106.923592,23501200,MSFT
-2019-03-04,113.019997,113.25,110.800003,112.260002,106.667023,26608000,MSFT
-2019-03-05,112.25,112.389999,111.230003,111.699997,106.134941,19538300,MSFT
-2019-03-06,111.870003,112.660004,111.43,111.75,106.182465,17687000,MSFT
-2019-03-07,111.400002,111.550003,109.870003,110.389999,104.890213,25339000,MSFT
-2019-03-08,109.160004,110.709999,108.800003,110.510002,105.004234,22818400,MSFT
-2019-03-11,110.989998,112.949997,110.980003,112.830002,107.208633,26491600,MSFT
-2019-03-12,112.82,113.989998,112.650002,113.620003,107.959274,26132700,MSFT
-2019-03-13,114.129997,115.0,113.779999,114.5,108.795441,35513800,MSFT
-2019-03-14,114.540001,115.199997,114.330002,114.589996,108.880951,30763400,MSFT
-2019-03-15,115.339996,117.25,114.589996,115.910004,110.135193,54681100,MSFT
-2019-03-18,116.169998,117.610001,116.050003,117.57,111.712509,31207600,MSFT
-2019-03-19,118.089996,118.440002,116.989998,117.650002,111.788483,37588700,MSFT
-2019-03-20,117.389999,118.75,116.709999,117.519997,111.664963,28113300,MSFT
-2019-03-21,117.139999,120.82,117.089996,120.220001,114.230453,29854400,MSFT
-2019-03-22,119.5,119.589996,117.040001,117.050003,111.218399,33624500,MSFT
-2019-03-25,116.559998,118.010002,116.32,117.660004,111.798004,27067100,MSFT
-2019-03-26,118.620003,118.709999,116.849998,117.910004,112.035545,26097700,MSFT
-2019-03-27,117.879997,118.209999,115.519997,116.769997,110.952347,22733400,MSFT
-2019-03-28,117.440002,117.580002,116.129997,116.93,111.10437,18334800,MSFT
-2019-03-29,118.07,118.32,116.959999,117.940002,112.064049,25399800,MSFT
-2019-04-01,118.949997,119.110001,118.099998,119.019997,113.09024,22789100,MSFT
-2019-04-02,119.059998,119.480003,118.519997,119.190002,113.251778,18142300,MSFT
-2019-04-03,119.860001,120.43,119.150002,119.970001,113.992943,22860700,MSFT
-2019-04-04,120.099998,120.230003,118.379997,119.360001,113.413307,20112800,MSFT
-2019-04-05,119.389999,120.230003,119.370003,119.889999,113.916908,15826200,MSFT
-2019-04-08,119.809998,120.019997,118.639999,119.93,113.954903,15116200,MSFT
-2019-04-09,118.629997,119.540001,118.580002,119.279999,113.33728,17612000,MSFT
-2019-04-10,119.760002,120.349998,119.540001,120.190002,114.20195,16477200,MSFT
-2019-04-11,120.540001,120.849998,119.919998,120.330002,114.334984,14209100,MSFT
-2019-04-12,120.639999,120.980003,120.370003,120.949997,114.924072,19745100,MSFT
-2019-04-15,120.940002,121.580002,120.57,121.050003,115.019096,15792600,MSFT
-2019-04-16,121.639999,121.650002,120.099998,120.769997,114.753052,14071800,MSFT
-2019-04-17,121.239998,121.849998,120.540001,121.769997,115.703247,19300900,MSFT
-2019-04-18,122.190002,123.519997,121.300003,123.370003,117.223526,27991000,MSFT
-2019-04-22,122.620003,124.0,122.57,123.760002,117.594101,15648700,MSFT
-2019-04-23,124.099998,125.580002,123.830002,125.440002,119.190392,24025500,MSFT
-2019-04-24,125.790001,125.849998,124.519997,125.010002,118.781799,31257000,MSFT
-2019-04-25,130.059998,131.369995,128.830002,129.149994,122.715546,38033900,MSFT
-2019-04-26,129.699997,130.520004,129.020004,129.889999,123.418671,23654900,MSFT
-2019-04-29,129.899994,130.179993,129.350006,129.770004,123.304695,16324200,MSFT
-2019-04-30,129.809998,130.699997,129.389999,130.600006,124.093307,24166500,MSFT
-2019-05-01,130.529999,130.649994,127.699997,127.879997,121.508812,26821700,MSFT
-2019-05-02,127.980003,128.0,125.519997,126.209999,119.922005,27350200,MSFT
-2019-05-03,127.360001,129.429993,127.25,128.899994,122.477989,24911100,MSFT
-2019-05-06,126.389999,128.559998,126.110001,128.149994,121.765366,24239800,MSFT
-2019-05-07,126.459999,127.18,124.220001,125.519997,119.266388,36017700,MSFT
-2019-05-08,125.440002,126.370003,124.75,125.510002,119.256905,28419000,MSFT
-2019-05-09,124.290001,125.790001,123.57,125.5,119.247398,27235800,MSFT
-2019-05-10,124.910004,127.93,123.82,127.129997,120.796188,30915100,MSFT
-2019-05-13,124.110001,125.550003,123.040001,123.349998,117.204521,33944900,MSFT
-2019-05-14,123.870003,125.879997,123.699997,124.730003,118.51577,25266300,MSFT
-2019-05-15,124.260002,126.709999,123.699997,126.019997,120.184715,24722700,MSFT
-2019-05-16,126.75,129.380005,126.459999,128.929993,122.959969,30112200,MSFT
-2019-05-17,128.309998,130.460007,127.919998,128.070007,122.139816,25770500,MSFT
-2019-05-20,126.519997,127.589996,125.760002,126.220001,120.375496,23706900,MSFT
-2019-05-21,127.43,127.529999,126.580002,126.900002,121.023972,15293300,MSFT
-2019-05-22,126.620003,128.240005,126.519997,127.669998,121.758316,15396500,MSFT
-2019-05-23,126.199997,126.290001,124.739998,126.18,120.337334,23603800,MSFT
-2019-05-24,126.910004,127.419998,125.970001,126.239998,120.394547,14123400,MSFT
-2019-05-28,126.980003,128.0,126.050003,126.160004,120.31826,23128400,MSFT
-2019-05-29,125.379997,125.389999,124.040001,124.940002,119.154739,22763100,MSFT
-2019-05-30,125.260002,125.760002,124.779999,125.730003,119.908165,16829600,MSFT
-2019-05-31,124.230003,124.620003,123.32,123.68,117.953072,26646800,MSFT
-2019-06-03,123.849998,124.370003,119.010002,119.839996,114.290901,37983600,MSFT
-2019-06-04,121.279999,123.279999,120.650002,123.160004,117.457169,29382600,MSFT
-2019-06-05,124.949997,125.870003,124.209999,125.830002,120.00354,24926100,MSFT
-2019-06-06,126.440002,127.970001,125.599998,127.82,121.901382,21459000,MSFT
-2019-06-07,129.190002,132.25,128.259995,131.399994,125.315613,33885600,MSFT
-2019-06-10,132.399994,134.080002,132.0,132.600006,126.460045,26477100,MSFT
-2019-06-11,133.880005,134.240005,131.279999,132.100006,125.983208,23913700,MSFT
-2019-06-12,131.399994,131.970001,130.710007,131.490005,125.401451,17092500,MSFT
-2019-06-13,131.979996,133.0,131.559998,132.320007,126.193008,17200800,MSFT
-2019-06-14,132.259995,133.789993,131.639999,132.449997,126.316986,17821700,MSFT
-2019-06-17,132.630005,133.729996,132.529999,132.850006,126.698486,14517800,MSFT
-2019-06-18,134.190002,135.240005,133.570007,135.160004,128.90152,25934500,MSFT
-2019-06-19,135.0,135.929993,133.809998,135.690002,129.406967,23744400,MSFT
-2019-06-20,137.449997,137.660004,135.720001,136.949997,130.608643,33042600,MSFT
-2019-06-21,136.580002,137.729996,136.460007,136.970001,130.627701,36727900,MSFT
-2019-06-24,137.0,138.399994,137.0,137.779999,131.400162,20628800,MSFT
-2019-06-25,137.25,137.589996,132.729996,133.429993,127.251625,33327400,MSFT
-2019-06-26,134.350006,135.740005,133.600006,133.929993,127.728493,23657700,MSFT
-2019-06-27,134.139999,134.710007,133.509995,134.149994,127.938278,16557500,MSFT
-2019-06-28,134.570007,134.600006,133.160004,133.960007,127.75708,30043000,MSFT
-2019-07-01,136.630005,136.699997,134.970001,135.679993,129.39743,22613500,MSFT
-2019-07-02,136.119995,136.589996,135.339996,136.580002,130.255753,15237800,MSFT
-2019-07-03,136.800003,137.740005,136.289993,137.460007,131.094986,13629300,MSFT
-2019-07-05,135.940002,137.330002,135.720001,137.059998,130.713486,18141100,MSFT
-2019-07-08,136.399994,137.100006,135.369995,136.960007,130.618149,16779700,MSFT
-2019-07-09,136.0,136.970001,135.800003,136.460007,130.141327,19953100,MSFT
-2019-07-10,137.130005,138.580002,137.020004,137.850006,131.46698,24204400,MSFT
-2019-07-11,138.199997,139.220001,137.869995,138.399994,131.991501,22327900,MSFT
-2019-07-12,138.850006,139.130005,138.009995,138.899994,132.468338,18936800,MSFT
-2019-07-15,139.440002,139.539993,138.460007,138.899994,132.468338,16651500,MSFT
-2019-07-16,138.960007,139.050003,136.520004,137.080002,130.732605,22726100,MSFT
-2019-07-17,137.699997,137.929993,136.220001,136.270004,129.960098,20211000,MSFT
-2019-07-18,135.550003,136.619995,134.669998,136.419998,130.103165,30381800,MSFT
-2019-07-19,140.220001,140.669998,136.449997,136.619995,130.2939,48992400,MSFT
-2019-07-22,137.410004,139.190002,137.330002,138.429993,132.020081,25074900,MSFT
-2019-07-23,139.759995,139.990005,138.029999,139.289993,132.840256,18034600,MSFT
-2019-07-24,138.899994,140.740005,138.850006,140.720001,134.204056,20738300,MSFT
-2019-07-25,140.429993,140.610001,139.320007,140.190002,133.698624,18356900,MSFT
-2019-07-26,140.369995,141.679993,140.300003,141.339996,134.795319,19037600,MSFT
-2019-07-29,141.5,141.509995,139.369995,141.029999,134.499695,16605900,MSFT
-2019-07-30,140.139999,141.220001,139.800003,140.350006,133.851196,16846500,MSFT
-2019-07-31,140.330002,140.490005,135.080002,136.270004,129.960098,38598800,MSFT
-2019-08-01,137.0,140.940002,136.929993,138.059998,131.667221,40557500,MSFT
-2019-08-02,138.089996,138.320007,135.259995,136.899994,130.560928,30791600,MSFT
-2019-08-05,133.300003,133.929993,130.779999,132.210007,126.088097,42749600,MSFT
-2019-08-06,133.800003,135.679993,133.210007,134.690002,128.453262,32696700,MSFT
-2019-08-07,133.789993,135.649994,131.830002,135.279999,129.015945,33414500,MSFT
-2019-08-08,136.600006,138.990005,135.929993,138.889999,132.458801,27496500,MSFT
-2019-08-09,138.610001,139.380005,136.460007,137.710007,131.333466,23466700,MSFT
-2019-08-12,137.070007,137.860001,135.240005,135.789993,129.502304,20484300,MSFT
-2019-08-13,136.050003,138.800003,135.0,138.600006,132.18222,25154600,MSFT
-2019-08-14,136.360001,136.919998,133.669998,133.979996,128.201599,32527300,MSFT
-2019-08-15,134.389999,134.580002,132.25,133.679993,127.914566,28074400,MSFT
-2019-08-16,134.880005,136.460007,134.720001,136.130005,130.258896,24449100,MSFT
-2019-08-19,137.850006,138.550003,136.889999,138.410004,132.440628,24355700,MSFT
-2019-08-20,138.210007,138.710007,137.240005,137.259995,131.340164,21170800,MSFT
-2019-08-21,138.550003,139.490005,138.0,138.789993,132.804169,14970300,MSFT
-2019-08-22,138.660004,139.199997,136.289993,137.779999,131.837723,18697000,MSFT
-2019-08-23,137.190002,138.350006,132.800003,133.389999,127.637062,38508600,MSFT
-2019-08-26,134.990005,135.559998,133.899994,135.449997,129.608261,20312600,MSFT
-2019-08-27,136.389999,136.720001,134.660004,135.740005,129.885742,23102100,MSFT
-2019-08-28,134.880005,135.759995,133.550003,135.559998,129.713501,17393300,MSFT
-2019-08-29,137.25,138.440002,136.910004,138.119995,132.16304,20168700,MSFT
-2019-08-30,139.149994,139.179993,136.270004,137.860001,131.914276,23940100,MSFT
-2019-09-03,136.610001,137.199997,135.699997,136.039993,130.17276,18869300,MSFT
-2019-09-04,137.300003,137.690002,136.479996,137.630005,131.694244,17995900,MSFT
-2019-09-05,139.110001,140.380005,138.759995,140.050003,134.009842,26101800,MSFT
-2019-09-06,140.029999,140.179993,138.199997,139.100006,133.10083,20824500,MSFT
-2019-09-09,139.589996,139.75,136.460007,137.520004,131.588943,25773900,MSFT
-2019-09-10,136.800003,136.889999,134.509995,136.080002,130.211044,28903400,MSFT
-2019-09-11,135.910004,136.270004,135.089996,136.119995,130.249313,24726100,MSFT
-2019-09-12,137.850006,138.419998,136.869995,137.520004,131.588943,27010000,MSFT
-2019-09-13,137.779999,138.059998,136.570007,137.320007,131.397583,23363100,MSFT
-2019-09-16,135.830002,136.699997,135.660004,136.330002,130.450302,16731400,MSFT
-2019-09-17,136.960007,137.520004,136.429993,137.389999,131.464569,17814200,MSFT
-2019-09-18,137.360001,138.669998,136.529999,138.520004,132.545822,23982100,MSFT
-2019-09-19,140.300003,142.369995,140.070007,141.070007,134.98584,35772100,MSFT
-2019-09-20,141.009995,141.649994,138.25,139.440002,133.426132,39167300,MSFT
-2019-09-23,139.229996,139.630005,138.440002,139.139999,133.139099,17139300,MSFT
-2019-09-24,140.360001,140.690002,136.880005,137.380005,131.455017,29773200,MSFT
-2019-09-25,137.5,139.960007,136.029999,139.360001,133.349609,21382000,MSFT
-2019-09-26,139.440002,140.179993,138.440002,139.539993,133.521851,17456600,MSFT
-2019-09-27,140.149994,140.360001,136.649994,137.729996,131.789871,22477700,MSFT
-2019-09-30,138.050003,139.220001,137.779999,139.029999,133.033829,17280900,MSFT
-2019-10-01,139.660004,140.25,137.0,137.070007,131.158371,21466600,MSFT
-2019-10-02,136.25,136.369995,133.580002,134.649994,128.842712,30521700,MSFT
-2019-10-03,134.949997,136.75,133.220001,136.279999,130.402466,24132900,MSFT
-2019-10-04,136.75,138.25,136.419998,138.119995,132.16304,22897700,MSFT
-2019-10-07,137.139999,138.179993,137.020004,137.119995,131.206192,15303700,MSFT
-2019-10-08,137.080002,137.759995,135.619995,135.669998,129.818771,25550500,MSFT
-2019-10-09,137.460007,138.699997,136.970001,138.240005,132.277893,19749900,MSFT
-2019-10-10,138.490005,139.669998,138.25,139.100006,133.10083,17654600,MSFT
-2019-10-11,140.119995,141.029999,139.5,139.679993,133.655807,25446000,MSFT
-2019-10-14,139.690002,140.289993,139.520004,139.550003,133.531433,13304300,MSFT
-2019-10-15,140.059998,141.789993,139.809998,141.570007,135.464294,19695700,MSFT
-2019-10-16,140.789993,140.990005,139.529999,140.410004,134.35434,20751600,MSFT
-2019-10-17,140.949997,141.419998,139.020004,139.690002,133.665359,21460600,MSFT
-2019-10-18,139.759995,140.0,136.559998,137.410004,131.483704,32273500,MSFT
-2019-10-21,138.449997,138.5,137.009995,138.429993,132.459702,20078200,MSFT
-2019-10-22,138.970001,140.009995,136.259995,136.369995,130.488571,27431000,MSFT
-2019-10-23,136.880005,137.449997,135.610001,137.240005,131.321045,29844600,MSFT
-2019-10-24,139.389999,140.419998,138.669998,139.940002,133.904617,37029300,MSFT
-2019-10-25,139.339996,141.139999,139.199997,140.729996,134.660553,25959700,MSFT
-2019-10-28,144.399994,145.669998,143.509995,144.190002,137.971329,35280100,MSFT
-2019-10-29,144.080002,144.5,142.649994,142.830002,136.669937,20589500,MSFT
-2019-10-30,143.520004,145.0,142.789993,144.610001,138.373184,18496600,MSFT
-2019-10-31,144.899994,144.929993,142.990005,143.369995,137.186676,24605100,MSFT
-2019-11-01,144.259995,144.419998,142.970001,143.720001,137.521561,33128400,MSFT
-2019-11-04,144.830002,145.0,144.160004,144.550003,138.31575,16912000,MSFT
-2019-11-05,144.970001,145.020004,143.910004,144.460007,138.229645,18250200,MSFT
-2019-11-06,144.369995,144.520004,143.199997,144.059998,137.846909,16575800,MSFT
-2019-11-07,143.839996,144.880005,143.770004,144.259995,138.038269,17786700,MSFT
-2019-11-08,143.979996,145.990005,143.759995,145.960007,139.664948,16732700,MSFT
-2019-11-11,145.339996,146.419998,144.729996,146.110001,139.808487,14362600,MSFT
-2019-11-12,146.279999,147.570007,146.059998,147.070007,140.727112,18641600,MSFT
-2019-11-13,146.740005,147.460007,146.279999,147.309998,140.956741,16919200,MSFT
-2019-11-14,147.020004,148.410004,147.0,148.059998,141.674408,19729800,MSFT
-2019-11-15,148.929993,149.990005,148.270004,149.970001,143.502014,23485700,MSFT
-2019-11-18,150.070007,150.550003,148.979996,150.339996,143.856064,21534000,MSFT
-2019-11-19,150.880005,151.330002,150.199997,150.389999,143.903885,23935700,MSFT
-2019-11-20,150.309998,150.839996,148.460007,149.619995,143.654251,25696800,MSFT
-2019-11-21,149.399994,149.800003,148.5,149.479996,143.519836,18576100,MSFT
-2019-11-22,150.070007,150.300003,148.820007,149.589996,143.625443,15901800,MSFT
-2019-11-25,150.0,151.350006,149.919998,151.229996,145.200073,22420900,MSFT
-2019-11-26,151.360001,152.419998,151.320007,152.029999,145.968185,24620100,MSFT
-2019-11-27,152.330002,152.5,151.520004,152.320007,146.246628,15184400,MSFT
-2019-11-29,152.100006,152.300003,151.279999,151.380005,145.344116,11977300,MSFT
-2019-12-02,151.809998,151.830002,148.320007,149.550003,143.587051,27418400,MSFT
-2019-12-03,147.490005,149.429993,146.649994,149.309998,143.356598,24066000,MSFT
-2019-12-04,150.139999,150.179993,149.199997,149.850006,143.875122,17574700,MSFT
-2019-12-05,150.050003,150.320007,149.479996,149.929993,143.951904,17869100,MSFT
-2019-12-06,150.990005,151.869995,150.270004,151.75,145.699341,16403500,MSFT
-2019-12-09,151.070007,152.210007,150.910004,151.360001,145.324875,16687400,MSFT
-2019-12-10,151.289993,151.889999,150.759995,151.130005,145.10408,16476100,MSFT
-2019-12-11,151.539993,151.869995,150.330002,151.699997,145.651337,18856600,MSFT
-2019-12-12,151.649994,153.440002,151.020004,153.240005,147.129913,24612100,MSFT
-2019-12-13,153.0,154.889999,152.830002,154.529999,148.368484,23845400,MSFT
-2019-12-16,155.110001,155.899994,154.820007,155.529999,149.328659,24144200,MSFT
-2019-12-17,155.449997,155.710007,154.449997,154.690002,148.52211,25425600,MSFT
-2019-12-18,154.300003,155.479996,154.179993,154.369995,148.214828,24129200,MSFT
-2019-12-19,154.0,155.770004,153.75,155.710007,149.501465,24958900,MSFT
-2019-12-20,157.350006,158.490005,156.289993,157.410004,151.133621,53477500,MSFT
-2019-12-23,158.119995,158.119995,157.270004,157.410004,151.133621,17718200,MSFT
-2019-12-24,157.479996,157.710007,157.119995,157.380005,151.104874,8989200,MSFT
-2019-12-26,157.559998,158.729996,157.399994,158.669998,152.34343,14520600,MSFT
-2019-12-27,159.449997,159.550003,158.220001,158.960007,152.621841,18412800,MSFT
-2019-12-30,158.990005,159.020004,156.729996,157.589996,151.306458,16348400,MSFT
-2015-01-02,14.858,14.883333,14.217333,14.620667,14.620667,71466000,TSLA
-2015-01-05,14.303333,14.433333,13.810667,14.006,14.006,80527500,TSLA
-2015-01-06,14.004,14.28,13.614,14.085333,14.085333,93928500,TSLA
-2015-01-07,14.223333,14.318667,13.985333,14.063333,14.063333,44526000,TSLA
-2015-01-08,14.187333,14.253333,14.000667,14.041333,14.041333,51637500,TSLA
-2015-01-09,13.928,13.998667,13.664,13.777333,13.777333,70024500,TSLA
-2015-01-12,13.536667,13.631333,13.283333,13.480667,13.480667,89254500,TSLA
-2015-01-13,13.554667,13.840667,13.394,13.616667,13.616667,67159500,TSLA
-2015-01-14,12.388667,13.013333,12.333333,12.846,12.846,173278500,TSLA
-2015-01-15,12.966,13.05,12.666667,12.791333,12.791333,78247500,TSLA
-2015-01-16,12.713333,12.966,12.643333,12.871333,12.871333,54048000,TSLA
-2015-01-20,12.924667,12.941333,12.469333,12.795333,12.795333,67548000,TSLA
-2015-01-21,12.636667,13.245333,12.634,13.104667,13.104667,62295000,TSLA
-2015-01-22,13.133333,13.549333,13.013333,13.441333,13.441333,61753500,TSLA
-2015-01-23,13.352667,13.566667,13.222,13.419333,13.419333,51579000,TSLA
-2015-01-26,13.455333,13.908,13.403333,13.77,13.77,48517500,TSLA
-2015-01-27,13.628,13.868667,13.553333,13.732,13.732,41715000,TSLA
-2015-01-28,13.740667,13.758,13.228,13.291333,13.291333,47244000,TSLA
-2015-01-29,13.404667,13.732,13.1,13.68,13.68,53221500,TSLA
-2015-01-30,13.597333,13.831333,13.533333,13.573333,13.573333,45105000,TSLA
-2015-02-02,13.598,14.13,13.553333,14.062667,14.062667,62238000,TSLA
-2015-02-03,14.214667,14.691333,14.084667,14.557333,14.557333,72393000,TSLA
-2015-02-04,14.552667,14.765333,14.453333,14.57,14.57,49581000,TSLA
-2015-02-05,14.658667,15.032,14.642667,14.732667,14.732667,52843500,TSLA
-2015-02-06,14.8,14.893333,14.433333,14.490667,14.490667,48658500,TSLA
-2015-02-09,14.358667,14.528667,14.132667,14.498667,14.498667,52086000,TSLA
-2015-02-10,14.503333,14.7,14.333333,14.419333,14.419333,80857500,TSLA
-2015-02-11,14.147333,14.316,13.818667,14.186667,14.186667,146536500,TSLA
-2015-02-12,12.904667,13.539333,12.885333,13.525333,13.525333,234744000,TSLA
-2015-02-13,13.526667,13.732667,13.394,13.584667,13.584667,92865000,TSLA
-2015-02-17,13.713333,13.713333,13.433333,13.623333,13.623333,59694000,TSLA
-2015-02-18,13.611333,13.744667,13.506667,13.630667,13.630667,40704000,TSLA
-2015-02-19,13.666667,14.162667,13.583333,14.114,14.114,77311500,TSLA
-2015-02-20,14.052,14.506667,13.987333,14.474,14.474,89731500,TSLA
-2015-02-23,14.377333,14.546667,13.755333,13.822667,13.822667,127497000,TSLA
-2015-02-24,13.819333,13.819333,13.446667,13.607333,13.607333,99054000,TSLA
-2015-02-25,13.662667,13.809333,13.505333,13.584,13.584,58642500,TSLA
-2015-02-26,13.6,14.072667,13.481333,13.812667,13.812667,97093500,TSLA
-2015-02-27,13.793333,13.903333,13.52,13.556,13.556,58231500,TSLA
-2015-03-02,13.513333,13.556,13.055333,13.155333,13.155333,118831500,TSLA
-2015-03-03,13.120667,13.349333,13.021333,13.304,13.304,66484500,TSLA
-2015-03-04,13.283333,13.501333,13.147333,13.496,13.496,63330000,TSLA
-2015-03-05,13.523333,13.746,13.343333,13.375333,13.375333,73155000,TSLA
-2015-03-06,13.280667,13.383333,12.81,12.925333,12.925333,100686000,TSLA
-2015-03-09,12.959333,12.966,12.55,12.725333,12.725333,101050500,TSLA
-2015-03-10,12.564,12.9,12.506667,12.688,12.688,83695500,TSLA
-2015-03-11,12.743333,13.078667,12.734,12.916,12.916,74623500,TSLA
-2015-03-12,12.916667,12.963333,12.65,12.738,12.738,62239500,TSLA
-2015-03-13,12.596667,12.783333,12.488,12.578667,12.578667,81514500,TSLA
-2015-03-16,12.8,13.060667,12.653333,13.046667,13.046667,84432000,TSLA
-2015-03-17,13.028667,13.247333,12.929333,12.982,12.982,73411500,TSLA
-2015-03-18,12.997333,13.392,12.874,13.380667,13.380667,72313500,TSLA
-2015-03-19,13.466667,13.639333,12.968667,13.043333,13.043333,127128000,TSLA
-2015-03-20,13.163333,13.266,13.041333,13.205333,13.205333,64042500,TSLA
-2015-03-23,13.233333,13.366667,13.164667,13.308667,13.308667,39474000,TSLA
-2015-03-24,13.438667,13.586,13.316667,13.448,13.448,54748500,TSLA
-2015-03-25,13.218,13.239333,12.846667,12.953333,12.953333,85956000,TSLA
-2015-03-26,12.928,12.986,12.646667,12.694,12.694,61920000,TSLA
-2015-03-27,12.604667,12.619333,12.093333,12.333333,12.333333,129073500,TSLA
-2015-03-30,12.39,12.816667,12.12,12.704667,12.704667,151342500,TSLA
-2015-03-31,12.902,12.917333,12.560667,12.584667,12.584667,75399000,TSLA
-2015-04-01,12.58,12.82,12.403333,12.506,12.506,56919000,TSLA
-2015-04-02,12.682,12.882,12.666667,12.733333,12.733333,75156000,TSLA
-2015-04-06,13.2,13.85,13.166667,13.54,13.54,186837000,TSLA
-2015-04-07,13.500667,13.670667,13.409333,13.55,13.55,65218500,TSLA
-2015-04-08,13.88,14.06,13.724667,13.844667,13.844667,94546500,TSLA
-2015-04-09,13.895333,14.024667,13.741333,14.006,14.006,57003000,TSLA
-2015-04-10,13.99,14.11,13.933333,14.06,14.06,61015500,TSLA
-2015-04-13,14.029333,14.2,13.936667,13.985333,13.985333,56373000,TSLA
-2015-04-14,13.904667,13.966,13.7,13.830667,13.830667,45390000,TSLA
-2015-04-15,13.830667,13.972667,13.773333,13.855333,13.855333,29286000,TSLA
-2015-04-16,13.846667,13.944667,13.752667,13.78,13.78,24886500,TSLA
-2015-04-17,13.666,13.792,13.566667,13.786,13.786,37048500,TSLA
-2015-04-20,13.785333,13.856667,13.59,13.684667,13.684667,38389500,TSLA
-2015-04-21,13.72,14.05,13.620667,13.960667,13.960667,51487500,TSLA
-2015-04-22,14.166667,14.792,14.112667,14.629333,14.629333,117945000,TSLA
-2015-04-23,14.551333,14.765333,14.476667,14.573333,14.573333,66168000,TSLA
-2015-04-24,14.7,14.72,14.534,14.562,14.562,36417000,TSLA
-2015-04-27,14.837333,15.916667,14.8,15.436667,15.436667,175089000,TSLA
-2015-04-28,15.65,15.7,15.202,15.365333,15.365333,91281000,TSLA
-2015-04-29,15.336667,15.664667,15.175333,15.496667,15.496667,59041500,TSLA
-2015-04-30,15.359333,15.526,15.011333,15.07,15.07,58678500,TSLA
-2015-05-01,15.329333,15.451333,14.694,15.068667,15.068667,79225500,TSLA
-2015-05-04,15.212,15.648667,15.140667,15.367333,15.367333,66519000,TSLA
-2015-05-05,15.850667,15.966667,15.275333,15.53,15.53,86953500,TSLA
-2015-05-06,15.606667,15.631333,15.213333,15.362,15.362,79063500,TSLA
-2015-05-07,14.733333,15.832,14.683333,15.786667,15.786667,141838500,TSLA
-2015-05-08,15.732667,15.894,15.58,15.774,15.774,70023000,TSLA
-2015-05-11,15.752667,16.191999,15.687333,15.966,15.966,85084500,TSLA
-2015-05-12,16.007334,16.423332,15.879333,16.316,16.316,95451000,TSLA
-2015-05-13,16.507334,16.553333,16.15,16.212,16.212,81603000,TSLA
-2015-05-14,16.321333,16.326,16.083332,16.273333,16.273333,43438500,TSLA
-2015-05-15,16.261999,16.626667,16.166668,16.589333,16.589333,67914000,TSLA
-2015-05-18,16.466667,16.66,16.4,16.583332,16.583332,50298000,TSLA
-2015-05-19,16.562,16.733334,16.41,16.476,16.476,55113000,TSLA
-2015-05-20,16.475332,16.516001,16.091333,16.290001,16.290001,56334000,TSLA
-2015-05-21,16.202,16.441334,16.157333,16.374666,16.374666,29559000,TSLA
-2015-05-22,16.358667,16.573334,16.334,16.515333,16.515333,33346500,TSLA
-2015-05-26,16.511999,16.799999,16.433332,16.497334,16.497334,52480500,TSLA
-2015-05-27,16.567333,16.633333,16.370001,16.495333,16.495333,51123000,TSLA
-2015-05-28,16.468666,16.786667,16.336666,16.763332,16.763332,54709500,TSLA
-2015-05-29,16.733334,16.858,16.628668,16.719999,16.719999,56839500,TSLA
-2015-06-01,16.760668,16.773333,16.497999,16.629999,16.629999,37576500,TSLA
-2015-06-02,16.594667,16.626667,16.42,16.556667,16.556667,32022000,TSLA
-2015-06-03,16.546667,16.714666,16.467333,16.599333,16.599333,26722500,TSLA
-2015-06-04,16.5,16.620001,16.380667,16.394667,16.394667,36804000,TSLA
-2015-06-05,16.4,16.646667,16.378668,16.609333,16.609333,45330000,TSLA
-2015-06-08,16.723333,17.25,16.687332,17.086,17.086,75255000,TSLA
-2015-06-09,17.026667,17.182667,16.942667,17.066668,17.066668,39166500,TSLA
-2015-06-10,16.793333,16.933332,16.566668,16.713333,16.713333,51817500,TSLA
-2015-06-11,16.884001,16.958,16.695333,16.760668,16.760668,30661500,TSLA
-2015-06-12,16.680668,16.897333,16.680668,16.712667,16.712667,21334500,TSLA
-2015-06-15,16.646667,16.752001,16.400667,16.691999,16.691999,32793000,TSLA
-2015-06-16,16.675333,16.896,16.606667,16.874666,16.874666,29770500,TSLA
-2015-06-17,16.811333,17.624001,16.801332,17.360666,17.360666,82693500,TSLA
-2015-06-18,17.466667,17.563999,17.334667,17.459333,17.459333,41740500,TSLA
-2015-06-19,17.493334,17.586666,17.34,17.500668,17.500668,36945000,TSLA
-2015-06-22,17.476667,17.626667,17.046,17.319332,17.319332,68416500,TSLA
-2015-06-23,17.354668,17.866667,17.238001,17.844667,17.844667,58062000,TSLA
-2015-06-24,17.798668,17.823334,17.581333,17.677999,17.677999,36184500,TSLA
-2015-06-25,17.763332,18.094,17.683332,17.919333,17.919333,42738000,TSLA
-2015-06-26,17.926001,17.940666,17.733334,17.806,17.806,57576000,TSLA
-2015-06-29,17.463333,17.73,17.379999,17.468,17.468,52183500,TSLA
-2015-06-30,17.653334,18.061333,17.6,17.884001,17.884001,46303500,TSLA
-2015-07-01,18.073999,18.174667,17.856667,17.943333,17.943333,31518000,TSLA
-2015-07-02,18.68,18.83,18.220667,18.667999,18.667999,107458500,TSLA
-2015-07-06,18.591999,18.779333,18.42,18.648001,18.648001,61828500,TSLA
-2015-07-07,18.333332,18.346666,17.384666,17.858667,17.858667,91576500,TSLA
-2015-07-08,17.288,17.386667,16.954,16.997334,16.997334,93316500,TSLA
-2015-07-09,17.271999,17.530001,17.119333,17.194668,17.194668,50011500,TSLA
-2015-07-10,17.481333,17.533333,17.188,17.276667,17.276667,39163500,TSLA
-2015-07-13,17.483334,17.503332,17.07,17.477333,17.477333,44404500,TSLA
-2015-07-14,17.473333,17.732668,17.367332,17.709999,17.709999,28614000,TSLA
-2015-07-15,17.782667,17.832666,17.472,17.542667,17.542667,30324000,TSLA
-2015-07-16,17.614668,17.813334,17.544001,17.778667,17.778667,24240000,TSLA
-2015-07-17,18.166668,18.369333,17.883333,18.310667,18.310667,75061500,TSLA
-2015-07-20,18.333332,19.110001,18.169333,18.817333,18.817333,74677500,TSLA
-2015-07-21,18.003332,18.233334,17.77,17.784666,17.784666,91630500,TSLA
-2015-07-22,17.417999,17.962667,17.390667,17.858,17.858,46575000,TSLA
-2015-07-23,17.976667,17.993334,17.684668,17.813334,17.813334,33408000,TSLA
-2015-07-24,17.825333,18.072666,17.594667,17.694,17.694,42547500,TSLA
-2015-07-27,17.495333,17.628668,16.719334,16.867332,16.867332,70413000,TSLA
-2015-07-28,17.049999,17.693333,16.789333,17.654667,17.654667,58437000,TSLA
-2015-07-29,17.618,17.859333,17.466667,17.587999,17.587999,41851500,TSLA
-2015-07-30,17.512667,17.796,17.474001,17.785999,17.785999,30519000,TSLA
-2015-07-31,17.84,17.957333,17.674667,17.743334,17.743334,33339000,TSLA
-2015-08-03,17.752666,17.780666,17.138,17.332666,17.332666,38302500,TSLA
-2015-08-04,17.334,17.781334,17.222668,17.752001,17.752001,35287500,TSLA
-2015-08-05,17.572001,18.066668,17.360001,18.008667,18.008667,93214500,TSLA
-2015-08-06,16.636,17.0,15.741333,16.408667,16.408667,219357000,TSLA
-2015-08-07,16.238667,16.248667,15.892667,16.167334,16.167334,76101000,TSLA
-2015-08-10,15.876667,16.198,15.736667,16.076,16.076,62788500,TSLA
-2015-08-11,15.81,15.953333,15.629333,15.824667,15.824667,63973500,TSLA
-2015-08-12,15.666667,15.984667,15.516,15.878,15.878,55920000,TSLA
-2015-08-13,15.990667,16.431999,15.941333,16.167334,16.167334,70338000,TSLA
-2015-08-14,16.482668,16.528667,16.118,16.209999,16.209999,65472000,TSLA
-2015-08-17,17.037333,17.106001,16.700666,16.999332,16.999332,107650500,TSLA
-2015-08-18,17.025333,17.396667,16.903999,17.381332,17.381332,62925000,TSLA
-2015-08-19,17.355333,17.376667,17.001333,17.016666,17.016666,54064500,TSLA
-2015-08-20,16.804001,16.970667,16.126667,16.145332,16.145332,73587000,TSLA
-2015-08-21,15.733333,16.253332,15.367333,15.384667,15.384667,98853000,TSLA
-2015-08-24,13.519333,15.426667,13.0,14.591333,14.591333,143724000,TSLA
-2015-08-25,15.368,15.393333,14.608,14.668667,14.668667,64909500,TSLA
-2015-08-26,15.195333,15.2,14.367333,14.989333,14.989333,74445000,TSLA
-2015-08-27,15.4,16.316668,15.387333,16.199333,16.199333,114840000,TSLA
-2015-08-28,16.124001,16.763332,16.104668,16.565332,16.565332,82705500,TSLA
-2015-08-31,16.374666,16.996668,16.367332,16.604,16.604,70503000,TSLA
-2015-09-01,16.022667,16.4,15.798,15.908667,15.908667,81822000,TSLA
-2015-09-02,16.353333,16.525333,15.985333,16.512667,16.512667,69438000,TSLA
-2015-09-03,16.804001,16.805332,16.333332,16.371332,16.371332,62922000,TSLA
-2015-09-04,16.059334,16.272667,15.88,16.128668,16.128668,55338000,TSLA
-2015-09-08,16.336666,16.610666,16.27,16.544666,16.544666,47073000,TSLA
-2015-09-09,16.803333,16.950001,16.553333,16.594,16.594,50862000,TSLA
-2015-09-10,16.482,16.714666,16.355333,16.565332,16.565332,40635000,TSLA
-2015-09-11,16.509333,16.682667,16.315332,16.682667,16.682667,35262000,TSLA
-2015-09-14,16.74,16.950001,16.644667,16.879333,16.879333,43363500,TSLA
-2015-09-15,16.85,16.973333,16.633333,16.904667,16.904667,44002500,TSLA
-2015-09-16,16.869333,17.525333,16.858667,17.483334,17.483334,66256500,TSLA
-2015-09-17,17.597334,17.700001,17.379333,17.471333,17.471333,53787000,TSLA
-2015-09-18,17.197332,17.587999,17.166668,17.374666,17.374666,56446500,TSLA
-2015-09-21,17.598667,18.104668,17.053333,17.613333,17.613333,91803000,TSLA
-2015-09-22,17.268667,17.51,17.058001,17.396,17.396,54966000,TSLA
-2015-09-23,17.463333,17.472,17.172001,17.403999,17.403999,39012000,TSLA
-2015-09-24,17.302,17.563334,17.080667,17.541332,17.541332,51723000,TSLA
-2015-09-25,17.774,17.794001,17.076668,17.127333,17.127333,56601000,TSLA
-2015-09-28,17.156668,17.319332,16.440666,16.562,16.562,73516500,TSLA
-2015-09-29,16.697332,16.982,16.364,16.443333,16.443333,55548000,TSLA
-2015-09-30,16.799999,16.826668,16.156,16.559999,16.559999,73944000,TSLA
-2015-10-01,16.500668,16.566668,15.808667,15.992,15.992,68595000,TSLA
-2015-10-02,15.706667,16.513332,15.662,16.504667,16.504667,66360000,TSLA
-2015-10-05,16.589333,16.656,16.275333,16.41,16.41,55348500,TSLA
-2015-10-06,16.0,16.202,15.705333,16.097334,16.097334,78378000,TSLA
-2015-10-07,15.775333,15.846667,15.274667,15.464,15.464,102210000,TSLA
-2015-10-08,15.338667,15.381333,14.754,15.114667,15.114667,91998000,TSLA
-2015-10-09,14.728667,14.958,14.557333,14.712667,14.712667,92376000,TSLA
-2015-10-12,14.866,14.866667,14.351333,14.372,14.372,57544500,TSLA
-2015-10-13,14.218667,14.834667,14.075333,14.616667,14.616667,77572500,TSLA
-2015-10-14,14.711333,14.73,14.362,14.458667,14.458667,46566000,TSLA
-2015-10-15,14.428667,14.782,14.246667,14.754,14.754,42663000,TSLA
-2015-10-16,14.869333,15.365333,14.858,15.134,15.134,65017500,TSLA
-2015-10-19,15.1,15.41,14.996,15.206667,15.206667,37618500,TSLA
-2015-10-20,15.181333,15.24,13.466667,14.202,14.202,223500000,TSLA
-2015-10-21,14.132667,14.320667,13.92,14.006,14.006,62272500,TSLA
-2015-10-22,14.104,14.383333,13.96,14.114667,14.114667,42378000,TSLA
-2015-10-23,14.333333,14.356667,13.846,13.939333,13.939333,63532500,TSLA
-2015-10-26,14.092,14.392,14.0,14.350667,14.350667,50871000,TSLA
-2015-10-27,14.322667,14.473333,13.834,14.023333,14.023333,52791000,TSLA
-2015-10-28,14.087333,14.23,13.886667,14.197333,14.197333,40929000,TSLA
-2015-10-29,14.116667,14.25,14.042667,14.108667,14.108667,27075000,TSLA
-2015-10-30,14.026667,14.108667,13.592667,13.795333,13.795333,66583500,TSLA
-2015-11-02,13.928,14.386667,13.814667,14.252667,14.252667,58918500,TSLA
-2015-11-03,14.256667,14.296,13.85,13.89,13.89,124987500,TSLA
-2015-11-04,15.133333,15.516,15.013333,15.442,15.442,190896000,TSLA
-2015-11-05,15.372,15.638667,15.279333,15.451333,15.451333,67452000,TSLA
-2015-11-06,15.38,15.557333,15.3,15.490667,15.490667,36679500,TSLA
-2015-11-09,15.532667,15.532667,14.954,15.022,15.022,57763500,TSLA
-2015-11-10,14.898667,14.913333,14.405333,14.433333,14.433333,69255000,TSLA
-2015-11-11,14.518,14.632,14.242,14.605333,14.605333,50217000,TSLA
-2015-11-12,14.523333,14.6,14.177333,14.196,14.196,43738500,TSLA
-2015-11-13,14.196667,14.199333,13.768,13.812667,13.812667,51454500,TSLA
-2015-11-16,13.739333,14.332,13.72,14.287333,14.287333,43881000,TSLA
-2015-11-17,14.346667,14.4,14.093333,14.266667,14.266667,32230500,TSLA
-2015-11-18,14.3,14.758667,14.168,14.738,14.738,42178500,TSLA
-2015-11-19,14.702667,15.079333,14.686667,14.786667,14.786667,37566000,TSLA
-2015-11-20,14.899333,15.0,14.238667,14.667333,14.667333,66010500,TSLA
-2015-11-23,14.49,14.612,14.312,14.516667,14.516667,37893000,TSLA
-2015-11-24,14.358,14.733333,14.333333,14.55,14.55,37204500,TSLA
-2015-11-25,14.756,15.388667,14.692,15.309333,15.309333,59862000,TSLA
-2015-11-27,15.404,15.483333,15.134,15.440667,15.440667,29241000,TSLA
-2015-11-30,15.452667,15.618667,15.272,15.350667,15.350667,39897000,TSLA
-2015-12-01,15.404,15.866667,15.403333,15.812667,15.812667,56010000,TSLA
-2015-12-02,15.8,15.906667,15.415333,15.466,15.466,44722500,TSLA
-2015-12-03,15.698667,15.83,15.333333,15.514,15.514,44094000,TSLA
-2015-12-04,15.497333,15.551333,15.177333,15.358667,15.358667,38604000,TSLA
-2015-12-07,15.18,15.708667,15.076667,15.408667,15.408667,47163000,TSLA
-2015-12-08,15.168,15.253333,14.946667,15.114667,15.114667,40314000,TSLA
-2015-12-09,15.113333,15.166667,14.714667,14.968,14.968,45867000,TSLA
-2015-12-10,14.980667,15.232667,14.909333,15.138,15.138,31075500,TSLA
-2015-12-11,15.016,15.05,14.442667,14.468,14.468,49030500,TSLA
-2015-12-14,14.500667,14.728,14.324667,14.572,14.572,42406500,TSLA
-2015-12-15,14.788,14.814667,14.533333,14.739333,14.739333,33666000,TSLA
-2015-12-16,14.806667,15.658667,14.715333,15.634,15.634,76564500,TSLA
-2015-12-17,15.596,15.850667,15.320667,15.559333,15.559333,49479000,TSLA
-2015-12-18,15.526,15.726667,15.286,15.364,15.364,45213000,TSLA
-2015-12-21,15.446,15.722,15.405333,15.504,15.504,29298000,TSLA
-2015-12-22,15.666,15.77,15.308667,15.33,15.33,29422500,TSLA
-2015-12-23,15.478667,15.563333,15.208667,15.313333,15.313333,23325000,TSLA
-2015-12-24,15.370667,15.458667,15.218667,15.371333,15.371333,10620000,TSLA
-2015-12-28,15.432667,15.465333,15.036,15.263333,15.263333,28519500,TSLA
-2015-12-29,15.337333,15.848,15.303333,15.812667,15.812667,36094500,TSLA
-2015-12-30,15.773333,16.242001,15.711333,15.872667,15.872667,55468500,TSLA
-2015-12-31,15.900667,16.23,15.891333,16.000668,16.000668,40725000,TSLA
-2016-01-04,15.381333,15.425333,14.6,14.894,14.894,102406500,TSLA
-2016-01-05,15.090667,15.126,14.666667,14.895333,14.895333,47802000,TSLA
-2016-01-06,14.666667,14.67,14.398667,14.602667,14.602667,56686500,TSLA
-2016-01-07,14.279333,14.562667,14.244667,14.376667,14.376667,53314500,TSLA
-2016-01-08,14.524,14.696,14.051333,14.066667,14.066667,54421500,TSLA
-2016-01-11,14.267333,14.296667,13.533333,13.856667,13.856667,61371000,TSLA
-2016-01-12,14.106667,14.249333,13.687333,13.998,13.998,46378500,TSLA
-2016-01-13,14.134,14.176667,13.333333,13.354,13.354,61896000,TSLA
-2016-01-14,13.480667,14.0,12.892,13.745333,13.745333,97360500,TSLA
-2016-01-15,13.264667,13.671333,13.15,13.666,13.666,83679000,TSLA
-2016-01-19,13.914,14.031333,13.385333,13.648,13.648,60580500,TSLA
-2016-01-20,13.293333,13.418667,12.75,13.246667,13.246667,87579000,TSLA
-2016-01-21,13.436667,13.548667,13.001333,13.331333,13.331333,47493000,TSLA
-2016-01-22,13.653333,13.7,13.268667,13.503333,13.503333,46861500,TSLA
-2016-01-25,13.337333,13.571333,13.058667,13.092,13.092,40480500,TSLA
-2016-01-26,13.113333,13.188,12.592,12.904,12.904,74463000,TSLA
-2016-01-27,12.825333,12.884,12.384667,12.538,12.538,54258000,TSLA
-2016-01-28,12.719333,12.752,12.160667,12.646667,12.646667,68892000,TSLA
-2016-01-29,12.663333,12.916,12.538667,12.746667,12.746667,42784500,TSLA
-2016-02-01,12.584,13.301333,12.183333,13.129333,13.129333,79464000,TSLA
-2016-02-02,12.828,12.874667,12.015333,12.185333,12.185333,86604000,TSLA
-2016-02-03,12.239333,12.262667,11.345333,11.565333,11.565333,118971000,TSLA
-2016-02-04,11.38,11.732,11.132667,11.688667,11.688667,65781000,TSLA
-2016-02-05,11.42,11.533333,10.516,10.84,10.84,141564000,TSLA
-2016-02-08,10.473333,10.476667,9.733333,9.866,9.866,139695000,TSLA
-2016-02-09,9.488,10.652667,9.403333,9.883333,9.883333,129774000,TSLA
-2016-02-10,10.033333,10.331333,9.449333,9.578,9.578,156097500,TSLA
-2016-02-11,10.133333,10.884,9.8,10.031333,10.031333,213786000,TSLA
-2016-02-12,10.333333,10.467333,9.58,10.069333,10.069333,108537000,TSLA
-2016-02-16,10.58,10.863333,10.274,10.344667,10.344667,83907000,TSLA
-2016-02-17,10.6,11.289333,10.445333,11.245333,11.245333,87378000,TSLA
-2016-02-18,11.494667,11.53,10.984667,11.118,11.118,58314000,TSLA
-2016-02-19,10.910667,11.166,10.833333,11.105333,11.105333,44391000,TSLA
-2016-02-22,11.341333,11.927333,11.323333,11.849333,11.849333,75901500,TSLA
-2016-02-23,11.744,12.115333,11.578667,11.814,11.814,89766000,TSLA
-2016-02-24,11.516667,11.966667,11.189333,11.933333,11.933333,80934000,TSLA
-2016-02-25,11.91,12.568,11.68,12.495333,12.495333,86260500,TSLA
-2016-02-26,12.58,12.8,12.333333,12.689333,12.689333,90976500,TSLA
-2016-02-29,12.826667,13.09,12.614667,12.795333,12.795333,67485000,TSLA
-2016-03-01,12.95,13.063333,12.18,12.423333,12.423333,100683000,TSLA
-2016-03-02,12.248667,12.568,12.1,12.556,12.556,72936000,TSLA
-2016-03-03,12.552,13.161333,12.281333,13.049333,13.049333,72435000,TSLA
-2016-03-04,13.2,13.602,13.166667,13.402667,13.402667,97336500,TSLA
-2016-03-07,13.178667,13.98,13.16,13.686,13.686,79941000,TSLA
-2016-03-08,13.566667,13.833333,13.48,13.506667,13.506667,62680500,TSLA
-2016-03-09,13.634667,13.958,13.519333,13.914667,13.914667,48129000,TSLA
-2016-03-10,14.0,14.219333,13.378,13.678667,13.678667,77887500,TSLA
-2016-03-11,13.862,13.961333,13.688667,13.833333,13.833333,50146500,TSLA
-2016-03-14,14.176667,14.448,14.042667,14.343333,14.343333,60985500,TSLA
-2016-03-15,14.284667,14.598,14.1,14.556,14.556,47707500,TSLA
-2016-03-16,14.533333,14.838667,14.468,14.795333,14.795333,52750500,TSLA
-2016-03-17,14.764667,15.233333,14.666667,15.092,15.092,56743500,TSLA
-2016-03-18,15.273333,15.632,15.204,15.516,15.516,70677000,TSLA
-2016-03-21,15.689333,15.992,15.666667,15.888,15.888,79617000,TSLA
-2016-03-22,15.814,15.932667,15.504,15.616,15.616,64740000,TSLA
-2016-03-23,15.491333,15.648667,14.802,14.838667,14.838667,74232000,TSLA
-2016-03-24,14.385333,15.259333,14.333333,15.183333,15.183333,74413500,TSLA
-2016-03-28,15.440667,15.654,15.0,15.350667,15.350667,58885500,TSLA
-2016-03-29,15.326,15.492,15.022,15.342,15.342,60214500,TSLA
-2016-03-30,15.672667,15.7,15.1,15.126,15.126,60495000,TSLA
-2016-03-31,15.289333,15.828,15.000667,15.318,15.318,120193500,TSLA
-2016-04-01,16.322001,16.526667,15.55,15.839333,15.839333,239962500,TSLA
-2016-04-04,16.608,16.808001,16.242666,16.466,16.466,202129500,TSLA
-2016-04-05,16.033333,17.104,16.0,17.031334,17.031334,149230500,TSLA
-2016-04-06,16.931334,17.849333,16.896667,17.694668,17.694668,175582500,TSLA
-2016-04-07,17.763332,17.955999,16.967333,17.146667,17.146667,132843000,TSLA
-2016-04-08,17.366667,17.388,16.534666,16.671333,16.671333,110458500,TSLA
-2016-04-11,16.733334,17.266001,16.353333,16.661333,16.661333,137425500,TSLA
-2016-04-12,16.633333,16.786667,16.242001,16.521334,16.521334,86448000,TSLA
-2016-04-13,16.567333,17.033333,16.488667,16.968666,16.968666,73884000,TSLA
-2016-04-14,16.866667,17.122667,16.736668,16.790667,16.790667,61983000,TSLA
-2016-04-15,16.754,16.973333,16.608,16.967333,16.967333,56286000,TSLA
-2016-04-18,16.815332,17.220667,16.777332,16.925333,16.925333,64071000,TSLA
-2016-04-19,16.874666,16.958,16.083332,16.491333,16.491333,95362500,TSLA
-2016-04-20,16.417334,16.910667,16.1,16.664667,16.664667,77911500,TSLA
-2016-04-21,16.599333,16.726667,16.460667,16.552668,16.552668,41746500,TSLA
-2016-04-22,16.592667,16.933332,16.380667,16.916668,16.916668,56794500,TSLA
-2016-04-25,16.867332,17.158667,16.717333,16.788,16.788,55054500,TSLA
-2016-04-26,16.803333,17.048668,16.625999,16.916,16.916,48357000,TSLA
-2016-04-27,16.85,17.0,16.626667,16.764668,16.764668,48087000,TSLA
-2016-04-28,16.656668,16.895332,16.496,16.514,16.514,37785000,TSLA
-2016-04-29,16.542667,16.562,15.854,16.050667,16.050667,81207000,TSLA
-2016-05-02,16.1,16.212667,15.654667,16.120001,16.120001,57658500,TSLA
-2016-05-03,15.824,15.927333,15.441333,15.488,15.488,64533000,TSLA
-2016-05-04,15.352667,15.630667,14.693333,14.837333,14.837333,130507500,TSLA
-2016-05-05,15.230667,15.242667,13.986,14.102,14.102,168822000,TSLA
-2016-05-06,14.058,14.424667,13.874,14.328667,14.328667,85278000,TSLA
-2016-05-09,14.381333,14.41,13.786667,13.928,13.928,71646000,TSLA
-2016-05-10,13.836667,13.964667,13.666667,13.912667,13.912667,61059000,TSLA
-2016-05-11,13.839333,14.365333,13.736667,13.930667,13.930667,77428500,TSLA
-2016-05-12,14.096,14.111333,13.577333,13.818667,13.818667,54757500,TSLA
-2016-05-13,13.852,14.08,13.78,13.840667,13.840667,42342000,TSLA
-2016-05-16,13.876667,14.21,13.861333,13.886,13.886,44241000,TSLA
-2016-05-17,13.936667,13.988,13.601333,13.644,13.644,42654000,TSLA
-2016-05-18,13.943333,14.354,13.85,14.078,14.078,84262500,TSLA
-2016-05-19,14.241333,14.452667,13.82,14.347333,14.347333,102994500,TSLA
-2016-05-20,14.466,14.703333,14.423333,14.685333,14.685333,135106500,TSLA
-2016-05-23,14.658,14.84,14.390667,14.414667,14.414667,76537500,TSLA
-2016-05-24,14.44,14.582667,14.345333,14.527333,14.527333,45207000,TSLA
-2016-05-25,14.527333,14.757333,14.434,14.638667,14.638667,46902000,TSLA
-2016-05-26,14.7,15.017333,14.603333,15.008,15.008,61086000,TSLA
-2016-05-27,14.999333,15.062,14.716667,14.869333,14.869333,54754500,TSLA
-2016-05-31,14.869333,14.983333,14.766667,14.882,14.882,41835000,TSLA
-2016-06-01,14.765333,14.826667,14.459333,14.637333,14.637333,44740500,TSLA
-2016-06-02,14.639333,14.660667,14.474,14.597333,14.597333,30492000,TSLA
-2016-06-03,14.666667,14.796,14.534,14.599333,14.599333,33435000,TSLA
-2016-06-06,14.533333,14.726667,14.363333,14.712,14.712,33742500,TSLA
-2016-06-07,14.816,15.629333,14.768,15.489333,15.489333,93204000,TSLA
-2016-06-08,15.586667,16.056667,15.507333,15.701333,15.701333,89580000,TSLA
-2016-06-09,15.665333,15.688667,15.137333,15.290667,15.290667,67381500,TSLA
-2016-06-10,15.159333,15.198,14.561333,14.586,14.586,90399000,TSLA
-2016-06-13,14.633333,15.051333,14.510667,14.524667,14.524667,62895000,TSLA
-2016-06-14,14.592,14.813333,14.168667,14.330667,14.330667,53703000,TSLA
-2016-06-15,14.463333,14.793333,14.342,14.513333,14.513333,43627500,TSLA
-2016-06-16,14.494667,14.536,14.233333,14.528667,14.528667,36604500,TSLA
-2016-06-17,14.520667,14.666,14.3,14.364667,14.364667,46689000,TSLA
-2016-06-20,14.633333,14.916667,14.548667,14.646667,14.646667,53332500,TSLA
-2016-06-21,14.712,14.838,14.587333,14.640667,14.640667,67935000,TSLA
-2016-06-22,13.298,13.73,13.05,13.110667,13.110667,356136000,TSLA
-2016-06-23,13.046,13.17,12.808667,13.093333,13.093333,151960500,TSLA
-2016-06-24,12.67,13.008,12.648667,12.876667,12.876667,105397500,TSLA
-2016-06-27,12.724,13.254,12.524667,13.236667,13.236667,108081000,TSLA
-2016-06-28,13.459333,13.603333,13.294,13.452667,13.452667,93186000,TSLA
-2016-06-29,13.675333,14.118667,13.533333,14.012667,14.012667,89923500,TSLA
-2016-06-30,14.198,14.233333,13.934667,14.152,14.152,72646500,TSLA
-2016-07-01,13.742667,14.549333,13.733333,14.433333,14.433333,81000000,TSLA
-2016-07-05,13.982,14.302667,13.866667,14.265333,14.265333,77629500,TSLA
-2016-07-06,14.0,14.348667,13.933333,14.296,14.296,73798500,TSLA
-2016-07-07,14.206667,14.541333,14.200667,14.396,14.396,54180000,TSLA
-2016-07-08,14.52,14.654,14.3,14.452,14.452,61122000,TSLA
-2016-07-11,14.664,15.118667,14.634,14.985333,14.985333,81447000,TSLA
-2016-07-12,14.94,15.166667,14.881333,14.976667,14.976667,68569500,TSLA
-2016-07-13,15.033333,15.039333,14.686,14.835333,14.835333,53506500,TSLA
-2016-07-14,14.874667,14.996,14.736667,14.768667,14.768667,40137000,TSLA
-2016-07-15,14.834667,14.85,14.642667,14.693333,14.693333,33513000,TSLA
-2016-07-18,14.642667,15.139333,14.553333,15.083333,15.083333,51181500,TSLA
-2016-07-19,15.0,15.273333,14.983333,15.017333,15.017333,46726500,TSLA
-2016-07-20,15.098,15.32,15.0,15.224,15.224,38527500,TSLA
-2016-07-21,15.066667,15.19,14.606667,14.7,14.7,66430500,TSLA
-2016-07-22,14.799333,14.966667,14.592,14.818,14.818,38695500,TSLA
-2016-07-25,14.818,15.426,14.758,15.334,15.334,67360500,TSLA
-2016-07-26,15.179333,15.333333,15.02,15.300667,15.300667,51450000,TSLA
-2016-07-27,15.289333,15.557333,15.128,15.232667,15.232667,43335000,TSLA
-2016-07-28,15.196667,15.384,15.106667,15.374,15.374,36286500,TSLA
-2016-07-29,15.38,15.685333,15.349333,15.652667,15.652667,46062000,TSLA
-2016-08-01,15.7,15.775333,15.292,15.334,15.334,60244500,TSLA
-2016-08-02,15.291333,15.324667,14.76,15.146667,15.146667,59016000,TSLA
-2016-08-03,15.158,15.313333,14.947333,15.052667,15.052667,58317000,TSLA
-2016-08-04,15.046,15.390667,14.803333,15.374,15.374,62205000,TSLA
-2016-08-05,15.333333,15.466667,15.16,15.335333,15.335333,48078000,TSLA
-2016-08-08,15.2,15.306667,15.072667,15.077333,15.077333,33954000,TSLA
-2016-08-09,15.121333,15.436,15.11,15.272,15.272,33117000,TSLA
-2016-08-10,15.216,15.324667,14.974667,15.043333,15.043333,35074500,TSLA
-2016-08-11,15.078,15.171333,14.894,14.994,14.994,28213500,TSLA
-2016-08-12,15.027333,15.11,14.936,15.040667,15.040667,27202500,TSLA
-2016-08-15,15.068,15.3,14.995333,15.039333,15.039333,30514500,TSLA
-2016-08-16,15.032667,15.146,14.894,14.907333,14.907333,34006500,TSLA
-2016-08-17,14.955333,14.988667,14.853333,14.882667,14.882667,26806500,TSLA
-2016-08-18,14.921333,15.044,14.819333,14.900667,14.900667,25717500,TSLA
-2016-08-19,14.902667,15.011333,14.835333,15.0,15.0,24892500,TSLA
-2016-08-22,14.944667,15.007333,14.845333,14.862,14.862,30982500,TSLA
-2016-08-23,14.954667,15.232667,14.853333,14.989333,14.989333,71766000,TSLA
-2016-08-24,15.136667,15.143333,14.814667,14.841333,14.841333,38560500,TSLA
-2016-08-25,14.874,14.92,14.718,14.730667,14.730667,26437500,TSLA
-2016-08-26,14.809333,14.857333,14.588,14.666,14.666,33585000,TSLA
-2016-08-29,14.676667,14.693333,14.333333,14.346667,14.346667,48994500,TSLA
-2016-08-30,14.407333,14.407333,14.034667,14.089333,14.089333,47533500,TSLA
-2016-08-31,14.028667,14.173333,13.91,14.134,14.134,49147500,TSLA
-2016-09-01,13.934,14.073333,13.366667,13.384667,13.384667,119146500,TSLA
-2016-09-02,13.488667,13.546667,13.08,13.185333,13.185333,89661000,TSLA
-2016-09-06,13.268,13.55,13.266667,13.522,13.522,65859000,TSLA
-2016-09-07,13.7,13.766667,13.380667,13.447333,13.447333,54613500,TSLA
-2016-09-08,13.303333,13.326,13.090667,13.157333,13.157333,50668500,TSLA
-2016-09-09,13.272667,13.328,12.913333,12.964667,12.964667,56355000,TSLA
-2016-09-12,13.0,13.424667,12.94,13.22,13.22,55728000,TSLA
-2016-09-13,13.137333,13.232667,12.896667,13.07,13.07,53841000,TSLA
-2016-09-14,13.05,13.194667,12.990667,13.094,13.094,33817500,TSLA
-2016-09-15,13.099333,13.501333,13.093333,13.361333,13.361333,46158000,TSLA
-2016-09-16,13.361333,13.713333,13.266667,13.693333,13.693333,46617000,TSLA
-2016-09-19,13.8,13.962,13.666667,13.756,13.756,34492500,TSLA
-2016-09-20,13.79,13.85,13.594,13.642667,13.642667,36157500,TSLA
-2016-09-21,13.758,13.8,13.437333,13.681333,13.681333,39502500,TSLA
-2016-09-22,13.76,13.818667,13.533333,13.762,13.762,35743500,TSLA
-2016-09-23,13.732667,14.012,13.711333,13.83,13.83,43578000,TSLA
-2016-09-26,13.766667,14.066667,13.766667,13.932667,13.932667,35916000,TSLA
-2016-09-27,13.976667,13.998667,13.640667,13.720667,13.720667,50598000,TSLA
-2016-09-28,13.834,13.883333,13.684,13.751333,13.751333,31326000,TSLA
-2016-09-29,13.706667,13.822,13.372,13.38,13.38,40905000,TSLA
-2016-09-30,13.480667,13.665333,13.303333,13.602,13.602,38794500,TSLA
-2016-10-03,14.153333,14.378,13.883333,14.246667,14.246667,89998500,TSLA
-2016-10-04,14.206667,14.221333,13.921333,14.094,14.094,53122500,TSLA
-2016-10-05,14.149333,14.21,13.874667,13.897333,13.897333,28162500,TSLA
-2016-10-06,13.497333,13.614,13.347333,13.4,13.4,70551000,TSLA
-2016-10-07,13.4,13.421333,13.053333,13.107333,13.107333,52395000,TSLA
-2016-10-10,13.423333,13.609333,13.310667,13.396667,13.396667,49744500,TSLA
-2016-10-11,13.456667,13.48,13.220667,13.34,13.34,34926000,TSLA
-2016-10-12,13.396667,13.592,13.361333,13.434,13.434,29560500,TSLA
-2016-10-13,13.366667,13.393333,13.136667,13.349333,13.349333,37419000,TSLA
-2016-10-14,13.377333,13.428667,13.086667,13.100667,13.100667,64048500,TSLA
-2016-10-17,13.136667,13.226,12.8,12.930667,12.930667,68311500,TSLA
-2016-10-18,13.066,13.298,12.884,13.273333,13.273333,85207500,TSLA
-2016-10-19,13.316,13.777333,13.204,13.570667,13.570667,104868000,TSLA
-2016-10-20,13.474667,13.533333,13.136667,13.273333,13.273333,76093500,TSLA
-2016-10-21,13.24,13.438,13.160667,13.339333,13.339333,44151000,TSLA
-2016-10-24,13.4,13.596667,13.35,13.517333,13.517333,41274000,TSLA
-2016-10-25,13.526667,13.646,13.413333,13.489333,13.489333,36675000,TSLA
-2016-10-26,13.4,13.546,13.34,13.482667,13.482667,84492000,TSLA
-2016-10-27,14.089333,14.246667,13.443333,13.600667,13.600667,196405500,TSLA
-2016-10-28,13.6,13.688,13.322,13.331333,13.331333,64201500,TSLA
-2016-10-31,13.499333,13.499333,13.054,13.182,13.182,70384500,TSLA
-2016-11-01,13.202667,13.233333,12.540667,12.719333,12.719333,105900000,TSLA
-2016-11-02,12.67,12.846667,12.500667,12.534667,12.534667,63801000,TSLA
-2016-11-03,12.6,12.764667,12.469333,12.494667,12.494667,39795000,TSLA
-2016-11-04,12.6,12.897333,12.397333,12.704,12.704,77190000,TSLA
-2016-11-07,12.906,12.952667,12.67,12.880667,12.880667,58051500,TSLA
-2016-11-08,12.919333,13.166,12.750667,12.996,12.996,49014000,TSLA
-2016-11-09,12.458667,12.8,12.263333,12.670667,12.670667,122596500,TSLA
-2016-11-10,12.736667,12.774,12.028,12.356667,12.356667,101254500,TSLA
-2016-11-11,12.282667,12.592,12.2,12.570667,12.570667,59827500,TSLA
-2016-11-14,12.533333,12.55,11.879333,12.096667,12.096667,98283000,TSLA
-2016-11-15,12.185333,12.428667,12.136667,12.251333,12.251333,58530000,TSLA
-2016-11-16,12.176667,12.315333,12.080667,12.262,12.262,51516000,TSLA
-2016-11-17,12.232667,12.632667,12.140667,12.577333,12.577333,73306500,TSLA
-2016-11-18,12.71,12.866667,12.333333,12.334667,12.334667,78154500,TSLA
-2016-11-21,12.336,12.592667,12.294,12.301333,12.301333,65415000,TSLA
-2016-11-22,12.389333,12.764667,12.247333,12.744667,12.744667,84051000,TSLA
-2016-11-23,12.707333,13.042667,12.6,12.876,12.876,73378500,TSLA
-2016-11-25,12.909333,13.149333,12.909333,13.11,13.11,35491500,TSLA
-2016-11-28,13.032,13.29,12.97,13.074667,13.074667,67938000,TSLA
-2016-11-29,13.037333,13.115333,12.633333,12.638,12.638,66589500,TSLA
-2016-11-30,12.733333,12.792667,12.5,12.626667,12.626667,53206500,TSLA
-2016-12-01,12.55,12.568667,12.066667,12.125333,12.125333,76896000,TSLA
-2016-12-02,12.192,12.325333,12.0,12.098,12.098,60634500,TSLA
-2016-12-05,12.167333,12.592667,12.167333,12.453333,12.453333,61083000,TSLA
-2016-12-06,12.368,12.438667,12.178667,12.39,12.39,50874000,TSLA
-2016-12-07,12.41,12.893333,12.333333,12.876667,12.876667,81928500,TSLA
-2016-12-08,12.803333,12.833333,12.636,12.819333,12.819333,47911500,TSLA
-2016-12-09,12.724667,12.922667,12.720667,12.812,12.812,40837500,TSLA
-2016-12-12,12.853333,12.961333,12.745333,12.828667,12.828667,36583500,TSLA
-2016-12-13,12.878667,13.418667,12.866667,13.21,13.21,102358500,TSLA
-2016-12-14,13.249333,13.533333,13.117333,13.246,13.246,62263500,TSLA
-2016-12-15,13.227333,13.382667,13.159333,13.172,13.172,48294000,TSLA
-2016-12-16,13.205333,13.506,13.173333,13.499333,13.499333,56953500,TSLA
-2016-12-19,13.499333,13.63,13.322667,13.515333,13.515333,52321500,TSLA
-2016-12-20,13.536667,13.933333,13.5,13.919333,13.919333,70336500,TSLA
-2016-12-21,13.896667,14.148667,13.827333,13.846667,13.846667,78114000,TSLA
-2016-12-22,13.881333,13.999333,13.766667,13.896667,13.896667,46666500,TSLA
-2016-12-23,13.866667,14.23,13.847333,14.222667,14.222667,70057500,TSLA
-2016-12-27,14.325333,14.816667,14.294667,14.635333,14.635333,88735500,TSLA
-2016-12-28,14.768667,14.92,14.48,14.649333,14.649333,56737500,TSLA
-2016-12-29,14.570667,14.613333,14.274667,14.312,14.312,60675000,TSLA
-2016-12-30,14.42,14.5,14.112,14.246,14.246,69639000,TSLA
-2017-01-03,14.324,14.688667,14.064,14.466,14.466,88849500,TSLA
-2017-01-04,14.316667,15.2,14.287333,15.132667,15.132667,168202500,TSLA
-2017-01-05,15.094667,15.165333,14.796667,15.116667,15.116667,88675500,TSLA
-2017-01-06,15.128667,15.354,15.03,15.267333,15.267333,82918500,TSLA
-2017-01-09,15.264667,15.461333,15.2,15.418667,15.418667,59692500,TSLA
-2017-01-10,15.466667,15.466667,15.126,15.324667,15.324667,54900000,TSLA
-2017-01-11,15.271333,15.332,15.112,15.315333,15.315333,54762000,TSLA
-2017-01-12,15.270667,15.38,15.038667,15.306,15.306,56853000,TSLA
-2017-01-13,15.333333,15.856667,15.306,15.85,15.85,91395000,TSLA
-2017-01-17,15.78,15.997333,15.624667,15.705333,15.705333,69262500,TSLA
-2017-01-18,15.776667,15.980667,15.705333,15.890667,15.890667,56535000,TSLA
-2017-01-19,16.483334,16.578667,16.049999,16.250668,16.250668,115984500,TSLA
-2017-01-20,16.364,16.4,16.200666,16.315332,16.315332,63064500,TSLA
-2017-01-23,16.389999,16.726,16.366667,16.594667,16.594667,93943500,TSLA
-2017-01-24,16.666668,16.986668,16.643333,16.974001,16.974001,74482500,TSLA
-2017-01-25,17.153999,17.230667,16.786667,16.964666,16.964666,77139000,TSLA
-2017-01-26,16.952667,17.049334,16.716667,16.834,16.834,47281500,TSLA
-2017-01-27,16.758667,16.866667,16.568001,16.863333,16.863333,47494500,TSLA
-2017-01-30,16.835333,17.019333,16.473333,16.708668,16.708668,57016500,TSLA
-2017-01-31,16.615999,17.059334,16.513332,16.795334,16.795334,61741500,TSLA
-2017-02-01,16.870001,16.879999,16.603333,16.615999,16.615999,59382000,TSLA
-2017-02-02,16.556,16.827999,16.514,16.77,16.77,37497000,TSLA
-2017-02-03,16.794001,16.812,16.645332,16.755333,16.755333,32800500,TSLA
-2017-02-06,16.733334,17.188,16.708668,17.184668,17.184668,53437500,TSLA
-2017-02-07,17.212667,17.333332,17.094667,17.165333,17.165333,63672000,TSLA
-2017-02-08,17.156668,17.557333,17.08,17.472,17.472,58995000,TSLA
-2017-02-09,17.75,18.078667,17.743334,17.946667,17.946667,117303000,TSLA
-2017-02-10,17.986,18.063334,17.740667,17.948668,17.948668,54295500,TSLA
-2017-02-13,18.049334,18.719334,18.034,18.706667,18.706667,105444000,TSLA
-2017-02-14,18.601999,19.159332,18.573999,18.732,18.732,110178000,TSLA
-2017-02-15,18.666668,18.816,18.429333,18.650667,18.650667,74218500,TSLA
-2017-02-16,18.506666,18.666668,17.9,17.93,17.93,106159500,TSLA
-2017-02-17,17.719999,18.192667,17.610001,18.148666,18.148666,93856500,TSLA
-2017-02-21,18.363333,18.76,18.267332,18.492666,18.492666,85150500,TSLA
-2017-02-22,18.687332,18.896667,18.173332,18.233999,18.233999,131325000,TSLA
-2017-02-23,17.6,17.643999,17.037333,17.066,17.066,223728000,TSLA
-2017-02-24,16.844,17.216667,16.68,17.133333,17.133333,122574000,TSLA
-2017-02-27,16.544666,16.557333,16.134001,16.415333,16.415333,171912000,TSLA
-2017-02-28,16.279333,16.733334,16.26,16.666,16.666,91171500,TSLA
-2017-03-01,16.945333,16.99,16.607332,16.667999,16.667999,72142500,TSLA
-2017-03-02,16.647333,16.885332,16.551332,16.698668,16.698668,50277000,TSLA
-2017-03-03,16.716,16.793333,16.6,16.771334,16.771334,43791000,TSLA
-2017-03-06,16.527332,16.780001,16.500668,16.747334,16.747334,50332500,TSLA
-2017-03-07,16.794666,16.926001,16.554667,16.572666,16.572666,51892500,TSLA
-2017-03-08,16.466667,16.671333,16.354668,16.458,16.458,55878000,TSLA
-2017-03-09,16.508667,16.577333,16.200001,16.326668,16.326668,58189500,TSLA
-2017-03-10,16.414,16.433332,16.200001,16.246,16.246,45994500,TSLA
-2017-03-13,16.321333,16.456667,16.185333,16.411333,16.411333,45339000,TSLA
-2017-03-14,16.407333,17.208,16.401333,17.200001,17.200001,113976000,TSLA
-2017-03-15,17.133333,17.4,16.951332,17.048668,17.048668,79962000,TSLA
-2017-03-16,17.493334,17.716667,17.270666,17.469999,17.469999,106983000,TSLA
-2017-03-17,17.6,17.688667,17.413334,17.433332,17.433332,97462500,TSLA
-2017-03-20,17.373333,17.636667,17.254667,17.461332,17.461332,54214500,TSLA
-2017-03-21,17.521999,17.653334,16.682667,16.712,16.712,103629000,TSLA
-2017-03-22,16.770666,17.004667,16.700666,17.000668,17.000668,60889500,TSLA
-2017-03-23,17.025999,17.177999,16.886667,16.985332,16.985332,49803000,TSLA
-2017-03-24,17.046667,17.592667,17.000668,17.544001,17.544001,84709500,TSLA
-2017-03-27,17.373333,18.038,17.316668,18.014668,18.014668,93462000,TSLA
-2017-03-28,18.468,18.712,18.333332,18.496668,18.496668,119814000,TSLA
-2017-03-29,18.556,18.639999,18.369333,18.492001,18.492001,55143000,TSLA
-2017-03-30,18.535999,18.799999,18.480667,18.528,18.528,62226000,TSLA
-2017-03-31,18.582001,18.645332,18.421333,18.553333,18.553333,49419000,TSLA
-2017-04-03,19.126667,19.933332,18.972,19.901333,19.901333,208329000,TSLA
-2017-04-04,19.792667,20.320667,19.635332,20.246668,20.246668,152019000,TSLA
-2017-04-05,20.136,20.325333,19.613333,19.666668,19.666668,118213500,TSLA
-2017-04-06,19.792,20.129333,19.606667,19.913334,19.913334,82809000,TSLA
-2017-04-07,19.833332,20.179333,19.809999,20.169333,20.169333,68694000,TSLA
-2017-04-10,20.610001,20.915333,20.580667,20.826,20.826,114967500,TSLA
-2017-04-11,20.892,20.898001,20.366667,20.580667,20.580667,85869000,TSLA
-2017-04-12,20.422667,20.563334,19.754667,19.789333,19.789333,90760500,TSLA
-2017-04-13,19.780001,20.492666,19.686666,20.266666,20.266666,139269000,TSLA
-2017-04-17,20.18,20.266666,19.912001,20.096001,20.096001,62080500,TSLA
-2017-04-18,19.98,20.056,19.860001,20.016666,20.016666,45535500,TSLA
-2017-04-19,20.164,20.441334,20.140667,20.368,20.368,58470000,TSLA
-2017-04-20,20.434,20.610001,20.015333,20.167334,20.167334,92241000,TSLA
-2017-04-21,20.133333,20.426666,20.028,20.373333,20.373333,67647000,TSLA
-2017-04-24,20.614668,20.703333,20.401333,20.535334,20.535334,76252500,TSLA
-2017-04-25,20.533333,20.931999,20.390667,20.919333,20.919333,101065500,TSLA
-2017-04-26,20.824667,20.966667,20.6,20.677999,20.677999,70425000,TSLA
-2017-04-27,20.779333,20.872667,20.5,20.575333,20.575333,52029000,TSLA
-2017-04-28,20.655333,20.986668,20.533333,20.938,20.938,67582500,TSLA
-2017-05-01,20.992001,21.816668,20.987333,21.521999,21.521999,132444000,TSLA
-2017-05-02,21.6,21.844,21.104,21.259333,21.259333,80742000,TSLA
-2017-05-03,21.177999,21.435333,20.696667,20.734667,20.734667,107001000,TSLA
-2017-05-04,20.496,20.518,19.384001,19.697332,19.697332,212280000,TSLA
-2017-05-05,19.866667,20.57,19.786667,20.556667,20.556667,122659500,TSLA
-2017-05-08,20.726667,20.919333,20.388,20.479334,20.479334,105097500,TSLA
-2017-05-09,20.625334,21.466,20.606667,21.417334,21.417334,145147500,TSLA
-2017-05-10,21.437332,21.700001,21.208,21.681334,21.681334,86124000,TSLA
-2017-05-11,21.559999,21.733334,21.306667,21.540001,21.540001,71307000,TSLA
-2017-05-12,21.698668,21.799999,21.435333,21.653999,21.653999,61824000,TSLA
-2017-05-15,21.225332,21.346666,20.835333,21.058666,21.058666,114330000,TSLA
-2017-05-16,21.172667,21.337334,21.009333,21.134001,21.134001,62287500,TSLA
-2017-05-17,20.959333,20.975332,20.366667,20.407333,20.407333,100678500,TSLA
-2017-05-18,20.466667,20.929333,20.354,20.870667,20.870667,84807000,TSLA
-2017-05-19,21.033333,21.1,20.68,20.722,20.722,70314000,TSLA
-2017-05-22,20.853333,20.958,20.453333,20.690001,20.690001,64938000,TSLA
-2017-05-23,20.697332,20.715334,20.232,20.257334,20.257334,64776000,TSLA
-2017-05-24,20.434,20.733334,20.360001,20.681334,20.681334,75499500,TSLA
-2017-05-25,20.734667,21.131332,20.520666,21.122,21.122,75210000,TSLA
-2017-05-26,21.152,21.699333,21.087334,21.676001,21.676001,117033000,TSLA
-2017-05-30,21.733334,22.418667,21.717333,22.34,22.34,116743500,TSLA
-2017-05-31,22.512667,22.859333,22.344,22.733999,22.733999,149451000,TSLA
-2017-06-01,22.933332,22.992001,22.486,22.691334,22.691334,114120000,TSLA
-2017-06-02,22.651333,22.858667,22.395332,22.656668,22.656668,83853000,TSLA
-2017-06-05,22.566668,23.229334,22.280666,23.154667,23.154667,101766000,TSLA
-2017-06-06,22.98,23.966,22.664667,23.523333,23.523333,166302000,TSLA
-2017-06-07,23.756001,24.033333,23.676001,23.976667,23.976667,140970000,TSLA
-2017-06-08,24.25,24.793333,24.014668,24.666668,24.666668,135922500,TSLA
-2017-06-09,24.961332,25.124666,23.653334,23.821333,23.821333,258921000,TSLA
-2017-06-12,23.865999,24.299999,23.374666,23.934,23.934,157765500,TSLA
-2017-06-13,24.507999,25.066668,24.440666,25.063334,25.063334,177118500,TSLA
-2017-06-14,25.406,25.616667,25.087334,25.377333,25.377333,192276000,TSLA
-2017-06-15,24.833332,25.030666,24.432667,25.022667,25.022667,156397500,TSLA
-2017-06-16,25.198668,25.200666,24.673332,24.76,24.76,100965000,TSLA
-2017-06-19,25.0,25.113333,24.52,24.653334,24.653334,98239500,TSLA
-2017-06-20,25.111334,25.258667,24.648666,24.816,24.816,111580500,TSLA
-2017-06-21,24.956667,25.132668,24.534666,25.093332,25.093332,73848000,TSLA
-2017-06-22,25.199333,25.666668,24.904667,25.507334,25.507334,112947000,TSLA
-2017-06-23,25.496668,25.799334,25.290001,25.563334,25.563334,96687000,TSLA
-2017-06-26,25.779333,25.796667,24.873333,25.166,25.166,99061500,TSLA
-2017-06-27,25.093332,25.093332,24.134666,24.158001,24.158001,104946000,TSLA
-2017-06-28,24.445333,24.782667,24.167999,24.749332,24.749332,94537500,TSLA
-2017-06-29,24.707333,24.733334,23.606667,24.049999,24.049999,123315000,TSLA
-2017-06-30,24.247334,24.451332,23.974667,24.107332,24.107332,87727500,TSLA
-2017-07-03,24.682667,24.756666,23.433332,23.507999,23.507999,94581000,TSLA
-2017-07-05,23.146667,23.149332,21.755333,21.806,21.806,255700500,TSLA
-2017-07-06,21.150667,21.386,20.42,20.588667,20.588667,289867500,TSLA
-2017-07-07,20.9,21.133333,20.492001,20.881332,20.881332,212653500,TSLA
-2017-07-10,20.860001,21.195999,20.208668,21.07,21.07,207313500,TSLA
-2017-07-11,21.066668,21.818666,20.953333,21.814667,21.814667,173391000,TSLA
-2017-07-12,22.026667,22.206667,21.633333,21.968,21.968,155191500,TSLA
-2017-07-13,22.007334,22.106667,21.331333,21.560667,21.560667,128917500,TSLA
-2017-07-14,21.546,21.894667,21.414667,21.851999,21.851999,84378000,TSLA
-2017-07-17,21.702667,21.806667,20.896667,21.304667,21.304667,148153500,TSLA
-2017-07-18,21.166668,21.941999,21.044001,21.882668,21.882668,95605500,TSLA
-2017-07-19,21.882,22.110001,21.548,21.684,21.684,95355000,TSLA
-2017-07-20,21.793333,22.014668,21.613333,21.994667,21.994667,77493000,TSLA
-2017-07-21,21.964001,22.084,21.719999,21.893333,21.893333,73524000,TSLA
-2017-07-24,22.016001,22.893333,22.000668,22.834667,22.834667,129556500,TSLA
-2017-07-25,23.0,23.040001,22.276667,22.639999,22.639999,104838000,TSLA
-2017-07-26,22.690666,23.033333,22.541332,22.923332,22.923332,72312000,TSLA
-2017-07-27,23.066668,23.166668,21.752666,22.297333,22.297333,124536000,TSLA
-2017-07-28,22.459333,22.639999,22.167334,22.337999,22.337999,73206000,TSLA
-2017-07-31,22.366667,22.766001,21.402666,21.564667,21.564667,128026500,TSLA
-2017-08-01,21.533333,21.629999,21.075333,21.304667,21.304667,124546500,TSLA
-2017-08-02,21.262667,21.808001,20.747999,21.726,21.726,196372500,TSLA
-2017-08-03,23.021999,23.333332,22.876667,23.139334,23.139334,203025000,TSLA
-2017-08-04,23.133333,23.818001,22.886667,23.794001,23.794001,139033500,TSLA
-2017-08-07,23.823334,23.965334,23.516666,23.677999,23.677999,94867500,TSLA
-2017-08-08,23.835333,24.572001,23.826668,24.348,24.348,111747000,TSLA
-2017-08-09,24.066668,24.666668,23.93,24.235332,24.235332,103381500,TSLA
-2017-08-10,24.106667,24.443333,23.643999,23.693333,23.693333,106393500,TSLA
-2017-08-11,23.798,24.084,23.574667,23.858,23.858,65487000,TSLA
-2017-08-14,24.308666,24.510668,24.173332,24.253332,24.253332,67788000,TSLA
-2017-08-15,24.346666,24.365999,23.958,24.155333,24.155333,46276500,TSLA
-2017-08-16,24.200001,24.433332,24.167999,24.194,24.194,51207000,TSLA
-2017-08-17,24.080667,24.219999,23.439333,23.461332,23.461332,75415500,TSLA
-2017-08-18,23.527332,23.6,23.053333,23.164,23.164,81123000,TSLA
-2017-08-21,23.054667,23.054667,22.123333,22.524,22.524,97431000,TSLA
-2017-08-22,22.742001,22.816,22.491333,22.756666,22.756666,64830000,TSLA
-2017-08-23,22.599333,23.566,22.553333,23.518,23.518,74317500,TSLA
-2017-08-24,23.501333,23.777332,23.316,23.528667,23.528667,68770500,TSLA
-2017-08-25,23.615999,23.712667,23.153334,23.203333,23.203333,52260000,TSLA
-2017-08-28,23.152,23.156668,22.648001,23.044001,23.044001,56460000,TSLA
-2017-08-29,22.632,23.27,22.583332,23.157333,23.157333,61105500,TSLA
-2017-08-30,23.311333,23.564667,23.133333,23.545334,23.545334,51193500,TSLA
-2017-08-31,23.57,23.896,23.521334,23.726667,23.726667,61092000,TSLA
-2017-09-01,23.741333,23.839333,23.579332,23.693333,23.693333,45742500,TSLA
-2017-09-05,23.586666,23.699333,23.059334,23.306,23.306,57526500,TSLA
-2017-09-06,23.299999,23.398666,22.770666,22.968666,22.968666,61371000,TSLA
-2017-09-07,23.065332,23.498667,22.896667,23.374001,23.374001,63588000,TSLA
-2017-09-08,23.266001,23.318666,22.82,22.893333,22.893333,48952500,TSLA
-2017-09-11,23.423332,24.247334,23.333332,24.246,24.246,115006500,TSLA
-2017-09-12,24.299334,24.584,24.026667,24.183332,24.183332,89593500,TSLA
-2017-09-13,24.254667,24.538,23.972668,24.415333,24.415333,62778000,TSLA
-2017-09-14,24.288668,25.197332,24.175333,25.176001,25.176001,108037500,TSLA
-2017-09-15,24.967333,25.333332,24.846666,25.320667,25.320667,81307500,TSLA
-2017-09-18,25.35,25.974001,25.178667,25.666668,25.666668,107820000,TSLA
-2017-09-19,25.333332,25.492666,24.904667,25.006666,25.006666,96778500,TSLA
-2017-09-20,24.866667,25.216667,24.738001,24.927334,24.927334,73786500,TSLA
-2017-09-21,24.993334,25.122,24.300667,24.431999,24.431999,69273000,TSLA
-2017-09-22,24.432667,24.66,23.392,23.406,23.406,122391000,TSLA
-2017-09-25,23.543333,23.831333,22.858667,22.999332,22.999332,114088500,TSLA
-2017-09-26,23.395332,23.416,22.726667,23.016666,23.016666,107344500,TSLA
-2017-09-27,23.326668,23.432667,22.700001,22.731333,22.731333,90904500,TSLA
-2017-09-28,22.658667,22.85,22.360001,22.639999,22.639999,79794000,TSLA
-2017-09-29,22.790667,22.978666,22.573334,22.74,22.74,76606500,TSLA
-2017-10-02,22.834667,22.913334,22.367332,22.768667,22.768667,79302000,TSLA
-2017-10-03,22.393333,23.236668,22.085333,23.209333,23.209333,152304000,TSLA
-2017-10-04,23.416668,23.908001,23.306667,23.667334,23.667334,122452500,TSLA
-2017-10-05,23.733334,23.829332,23.423332,23.688667,23.688667,62575500,TSLA
-2017-10-06,23.540001,24.006666,23.483334,23.792,23.792,64462500,TSLA
-2017-10-09,23.309999,23.450001,22.844667,22.862667,22.862667,112405500,TSLA
-2017-10-10,23.120001,23.708668,23.035334,23.705999,23.705999,104677500,TSLA
-2017-10-11,23.592667,23.84,23.41,23.639999,23.639999,67512000,TSLA
-2017-10-12,23.530001,23.985332,23.509333,23.712,23.712,61305000,TSLA
-2017-10-13,23.798668,23.899332,23.578667,23.704666,23.704666,53107500,TSLA
-2017-10-16,23.584,23.632,23.143999,23.373333,23.373333,80632500,TSLA
-2017-10-17,23.393999,23.747999,23.337999,23.716667,23.716667,49399500,TSLA
-2017-10-18,23.731333,24.200001,23.608667,23.976667,23.976667,74086500,TSLA
-2017-10-19,23.704,23.809999,23.213333,23.454,23.454,75927000,TSLA
-2017-10-20,23.512667,23.636667,22.955999,23.006666,23.006666,73956000,TSLA
-2017-10-23,23.325333,23.33,22.416668,22.468,22.468,86209500,TSLA
-2017-10-24,22.586666,22.853333,22.410667,22.489332,22.489332,67375500,TSLA
-2017-10-25,22.446667,22.5,21.570667,21.722668,21.722668,128911500,TSLA
-2017-10-26,21.851999,22.015333,21.546667,21.744667,21.744667,75352500,TSLA
-2017-10-27,21.316668,21.639334,21.110666,21.391333,21.391333,104695500,TSLA
-2017-10-30,21.278667,21.585333,21.15,21.338667,21.338667,63816000,TSLA
-2017-10-31,21.348667,22.129999,21.345333,22.101999,22.101999,85084500,TSLA
-2017-11-01,22.15,22.174,21.350668,21.405333,21.405333,126859500,TSLA
-2017-11-02,20.008667,20.579332,19.508667,19.950666,19.950666,296871000,TSLA
-2017-11-03,19.966667,20.416668,19.675333,20.406,20.406,133410000,TSLA
-2017-11-06,20.466667,20.5,19.934,20.185333,20.185333,97290000,TSLA
-2017-11-07,20.068001,20.433332,20.002001,20.403334,20.403334,79414500,TSLA
-2017-11-08,20.366667,20.459333,20.086666,20.292667,20.292667,70879500,TSLA
-2017-11-09,20.166668,20.297333,19.753332,20.199333,20.199333,81706500,TSLA
-2017-11-10,20.166668,20.557333,20.123333,20.199333,20.199333,69381000,TSLA
-2017-11-13,20.008667,21.120001,19.940666,21.026667,21.026667,113773500,TSLA
-2017-11-14,21.0,21.09,20.459999,20.58,20.58,85141500,TSLA
-2017-11-15,20.400667,20.832666,20.1,20.753332,20.753332,89680500,TSLA
-2017-11-16,20.932667,21.209333,20.753332,20.833332,20.833332,87331500,TSLA
-2017-11-17,21.711332,21.778,20.876667,21.003332,21.003332,206026500,TSLA
-2017-11-20,20.919333,21.033333,20.316668,20.582666,20.582666,123715500,TSLA
-2017-11-21,20.724001,21.215334,20.580667,21.187332,21.187332,108919500,TSLA
-2017-11-22,21.118,21.161333,20.789333,20.84,20.84,73764000,TSLA
-2017-11-24,20.919333,21.094,20.733334,21.036667,21.036667,48661500,TSLA
-2017-11-27,20.883333,21.156,20.634001,21.120667,21.120667,68338500,TSLA
-2017-11-28,21.090668,21.333332,20.927999,21.17,21.17,74242500,TSLA
-2017-11-29,21.153334,21.200001,20.082001,20.502666,20.502666,131511000,TSLA
-2017-11-30,20.570667,20.713333,20.302668,20.59,20.59,65274000,TSLA
-2017-12-01,20.362667,20.688,20.336666,20.435333,20.435333,64393500,TSLA
-2017-12-04,20.433332,20.551332,20.040667,20.346666,20.346666,87526500,TSLA
-2017-12-05,20.133333,20.533333,20.066668,20.246668,20.246668,69697500,TSLA
-2017-12-06,20.006666,20.892668,20.0,20.884001,20.884001,107929500,TSLA
-2017-12-07,20.799999,21.242001,20.736668,20.749332,20.749332,71709000,TSLA
-2017-12-08,20.973333,21.132,20.750668,21.008667,21.008667,52027500,TSLA
-2017-12-11,20.975332,21.934,20.916668,21.927334,21.927334,119070000,TSLA
-2017-12-12,22.030001,22.762667,22.002001,22.735332,22.735332,130998000,TSLA
-2017-12-13,22.728666,22.948,22.433332,22.601999,22.601999,93322500,TSLA
-2017-12-14,22.733999,23.162666,22.459999,22.525999,22.525999,86998500,TSLA
-2017-12-15,22.802668,22.926666,22.384001,22.896667,22.896667,103998000,TSLA
-2017-12-18,22.993334,23.115334,22.505333,22.591333,22.591333,82143000,TSLA
-2017-12-19,22.684,22.766001,22.02,22.073334,22.073334,102375000,TSLA
-2017-12-20,22.179333,22.206667,21.669333,21.931999,21.931999,89307000,TSLA
-2017-12-21,21.972668,22.249332,21.813999,22.110666,22.110666,65778000,TSLA
-2017-12-22,21.967333,22.061333,21.654667,21.68,21.68,63237000,TSLA
-2017-12-26,21.588667,21.596001,21.105333,21.152666,21.152666,65676000,TSLA
-2017-12-27,21.066668,21.178667,20.716667,20.775999,20.775999,70681500,TSLA
-2017-12-28,20.783333,21.054667,20.636,21.024,21.024,64744500,TSLA
-2017-12-29,21.078667,21.094,20.666668,20.756666,20.756666,56658000,TSLA
-2018-01-02,20.799999,21.474001,20.733334,21.368668,21.368668,65283000,TSLA
-2018-01-03,21.4,21.683332,21.036667,21.15,21.15,67822500,TSLA
-2018-01-04,20.858,21.236668,20.378668,20.974667,20.974667,149194500,TSLA
-2018-01-05,21.108,21.149332,20.799999,21.105333,21.105333,68868000,TSLA
-2018-01-08,21.066668,22.468,21.033333,22.427334,22.427334,147891000,TSLA
-2018-01-09,22.344,22.586666,21.826668,22.246,22.246,107199000,TSLA
-2018-01-10,22.146667,22.466667,22.0,22.32,22.32,64648500,TSLA
-2018-01-11,22.349333,22.987333,22.217333,22.530001,22.530001,99682500,TSLA
-2018-01-12,22.575333,22.694,22.244667,22.414667,22.414667,72376500,TSLA
-2018-01-16,22.502666,23.0,22.32,22.670668,22.670668,97114500,TSLA
-2018-01-17,22.698,23.266666,22.65,23.143999,23.143999,106552500,TSLA
-2018-01-18,23.044666,23.486668,22.916,22.971333,22.971333,85287000,TSLA
-2018-01-19,23.0,23.372667,22.84,23.334667,23.334667,73324500,TSLA
-2018-01-22,23.293333,23.855333,23.280001,23.437332,23.437332,93156000,TSLA
-2018-01-23,24.0,24.033333,23.4,23.519333,23.519333,81981000,TSLA
-2018-01-24,23.638666,23.65,22.901333,23.059334,23.059334,79312500,TSLA
-2018-01-25,23.218,23.280001,22.426666,22.509333,22.509333,101104500,TSLA
-2018-01-26,22.766666,22.933332,22.380667,22.856667,22.856667,68091000,TSLA
-2018-01-29,22.656668,23.389999,22.552,23.302,23.302,71206500,TSLA
-2018-01-30,23.009333,23.218,22.811333,23.054667,23.054667,70765500,TSLA
-2018-01-31,23.167334,23.746,23.012667,23.620667,23.620667,93211500,TSLA
-2018-02-01,23.4,23.977333,23.242001,23.283333,23.283333,62965500,TSLA
-2018-02-02,23.229334,23.463333,22.700666,22.916668,22.916668,55572000,TSLA
-2018-02-05,22.531334,22.964666,22.200001,22.208668,22.208668,66961500,TSLA
-2018-02-06,21.680668,22.414667,21.566668,22.264668,22.264668,76326000,TSLA
-2018-02-07,22.599333,23.066668,22.377333,23.0,23.0,104538000,TSLA
-2018-02-08,22.887333,23.241333,20.973333,21.015333,21.015333,154719000,TSLA
-2018-02-09,21.328667,21.398666,19.650667,20.694668,20.694668,194005500,TSLA
-2018-02-12,21.075333,21.205334,20.416668,21.048668,21.048668,93417000,TSLA
-2018-02-13,21.001333,21.612667,20.834,21.577333,21.577333,68403000,TSLA
-2018-02-14,21.389334,21.744667,21.234667,21.487333,21.487333,59260500,TSLA
-2018-02-15,21.633333,22.274668,21.493334,22.271334,22.271334,88693500,TSLA
-2018-02-16,22.166668,22.874666,22.109333,22.365999,22.365999,84639000,TSLA
-2018-02-20,22.298,22.722668,22.1,22.318001,22.318001,60141000,TSLA
-2018-02-21,22.402,22.646,22.211332,22.219999,22.219999,48294000,TSLA
-2018-02-22,22.368668,23.162666,22.316668,23.077999,23.077999,104547000,TSLA
-2018-02-23,23.188667,23.666,23.139999,23.469999,23.469999,87261000,TSLA
-2018-02-26,23.566668,23.933332,23.490667,23.827999,23.827999,65100000,TSLA
-2018-02-27,23.75,23.999332,23.334,23.399332,23.399332,71961000,TSLA
-2018-02-28,23.504667,23.682667,22.814667,22.870667,22.870667,91045500,TSLA
-2018-03-01,23.000668,23.244667,22.004667,22.062,22.062,103284000,TSLA
-2018-03-02,21.798668,22.348,21.531334,22.341333,22.341333,76392000,TSLA
-2018-03-05,22.159332,22.516666,21.952667,22.223333,22.223333,57357000,TSLA
-2018-03-06,22.25,22.424667,21.802,21.879999,21.879999,64285500,TSLA
-2018-03-07,21.695999,22.166668,21.449333,22.153334,22.153334,75109500,TSLA
-2018-03-08,22.190666,22.219999,21.751333,21.940001,21.940001,53493000,TSLA
-2018-03-09,21.606667,21.899332,21.491333,21.811333,21.811333,82602000,TSLA
-2018-03-12,21.907333,23.147333,21.766666,23.034,23.034,123960000,TSLA
-2018-03-13,21.907333,23.147333,21.766666,22.789333,22.789333,89487000,TSLA
-2018-03-14,22.450666,22.653999,21.595333,21.775333,21.775333,119511000,TSLA
-2018-03-15,21.958668,22.190001,21.406668,21.706667,21.706667,98472000,TSLA
-2018-03-16,21.528667,21.826668,21.271334,21.423332,21.423332,91759500,TSLA
-2018-03-19,21.1,21.383333,20.644667,20.903999,20.903999,112264500,TSLA
-2018-03-20,20.991333,21.083332,20.584,20.703333,20.703333,71464500,TSLA
-2018-03-21,20.683332,21.496,20.679333,21.101999,21.101999,89376000,TSLA
-2018-03-22,20.926001,21.254667,20.545334,20.606667,20.606667,74097000,TSLA
-2018-03-23,20.75,20.75,20.030001,20.102667,20.102667,99823500,TSLA
-2018-03-26,20.489332,20.506001,19.424,20.278667,20.278667,125628000,TSLA
-2018-03-27,20.266666,20.284666,18.478666,18.612,18.612,208080000,TSLA
-2018-03-28,17.638666,17.912001,16.806667,17.185333,17.185333,315021000,TSLA
-2018-03-29,17.099333,18.063999,16.547333,17.742001,17.742001,227560500,TSLA
-2018-04-02,17.084,17.355333,16.306,16.832001,16.832001,241710000,TSLA
-2018-04-03,17.988001,18.223333,16.966,17.835333,17.835333,282666000,TSLA
-2018-04-04,16.851999,19.224667,16.799999,19.129333,19.129333,298450500,TSLA
-2018-04-05,19.289333,20.417334,19.213333,20.381332,20.381332,286816500,TSLA
-2018-04-06,20.066668,20.618668,19.700001,19.953333,19.953333,202804500,TSLA
-2018-04-09,20.024668,20.633333,19.280666,19.310667,19.310667,153747000,TSLA
-2018-04-10,19.931334,20.473333,19.578667,20.313334,20.313334,164847000,TSLA
-2018-04-11,20.049334,20.598667,19.977333,20.062,20.062,112243500,TSLA
-2018-04-12,20.154667,20.263332,19.578667,19.605333,19.605333,114132000,TSLA
-2018-04-13,20.24,20.263332,19.732,20.022667,20.022667,109908000,TSLA
-2018-04-16,19.933332,19.977333,19.267332,19.414,19.414,95077500,TSLA
-2018-04-17,19.257999,19.478001,18.834,19.179333,19.179333,105000000,TSLA
-2018-04-18,19.405333,20.016001,19.210667,19.556667,19.556667,98365500,TSLA
-2018-04-19,19.405333,20.067333,19.236668,20.005333,20.005333,91359000,TSLA
-2018-04-20,19.677999,19.998667,19.316668,19.349333,19.349333,84418500,TSLA
-2018-04-23,19.419333,19.441334,18.822001,18.891333,18.891333,73401000,TSLA
-2018-04-24,19.0,19.139334,18.563999,18.897333,18.897333,85279500,TSLA
-2018-04-25,18.9,19.010668,18.483334,18.712667,18.712667,60204000,TSLA
-2018-04-26,18.583332,19.052668,18.433332,19.032,19.032,65340000,TSLA
-2018-04-27,19.024668,19.631332,18.922001,19.605333,19.605333,65469000,TSLA
-2018-04-30,19.573999,19.915333,19.5,19.593332,19.593332,63423000,TSLA
-2018-05-01,19.567333,20.054667,19.548,19.994667,19.994667,69384000,TSLA
-2018-05-02,19.904667,20.456667,19.851999,20.076668,20.076668,134556000,TSLA
-2018-05-03,18.586,19.202667,18.348667,18.963333,18.963333,260281500,TSLA
-2018-05-04,18.866667,19.790667,18.634666,19.606001,19.606001,128541000,TSLA
-2018-05-07,19.833332,20.397333,19.677999,20.184668,20.184668,130173000,TSLA
-2018-05-08,20.053333,20.516666,19.933332,20.131332,20.131332,88950000,TSLA
-2018-05-09,20.027332,20.467333,20.003332,20.456667,20.456667,85911000,TSLA
-2018-05-10,20.5,20.865999,20.274,20.334667,20.334667,84774000,TSLA
-2018-05-11,20.513332,20.591999,19.938667,20.070667,20.070667,70194000,TSLA
-2018-05-14,20.221333,20.329332,19.441334,19.464666,19.464666,109302000,TSLA
-2018-05-15,19.000668,19.130667,18.700001,18.945333,18.945333,142788000,TSLA
-2018-05-16,18.922001,19.254,18.770666,19.098667,19.098667,85110000,TSLA
-2018-05-17,19.059999,19.279333,18.931334,18.969334,18.969334,66309000,TSLA
-2018-05-18,18.976667,18.976667,18.266666,18.454666,18.454666,108778500,TSLA
-2018-05-21,18.755333,19.432667,18.753332,18.966,18.966,137739000,TSLA
-2018-05-22,19.184,19.200001,18.228001,18.334,18.334,134187000,TSLA
-2018-05-23,18.517332,18.660667,18.266666,18.604668,18.604668,89776500,TSLA
-2018-05-24,18.559999,18.740667,18.326,18.523333,18.523333,62650500,TSLA
-2018-05-25,18.508667,18.642668,18.374001,18.59,18.59,58126500,TSLA
-2018-05-29,18.567333,19.1,18.41,18.917334,18.917334,84999000,TSLA
-2018-05-30,18.886,19.667334,18.773333,19.448,19.448,112345500,TSLA
-2018-05-31,19.147333,19.358,18.862,18.982,18.982,88795500,TSLA
-2018-06-01,19.057333,19.463333,18.922667,19.454666,19.454666,81366000,TSLA
-2018-06-04,19.622667,19.933332,19.57,19.782667,19.782667,71967000,TSLA
-2018-06-05,19.846666,19.853333,19.115999,19.408667,19.408667,89928000,TSLA
-2018-06-06,20.033333,21.478001,19.832001,21.299999,21.299999,281509500,TSLA
-2018-06-07,21.076668,22.0,20.905333,21.072666,21.072666,215179500,TSLA
-2018-06-08,21.266666,21.632,21.143333,21.177334,21.177334,123078000,TSLA
-2018-06-11,21.500668,22.310667,21.5,22.139999,22.139999,197752500,TSLA
-2018-06-12,22.98,23.664667,22.533333,22.851334,22.851334,335211000,TSLA
-2018-06-13,23.114,23.146667,22.653334,22.985332,22.985332,142047000,TSLA
-2018-06-14,23.175333,23.916668,23.106667,23.848,23.848,164715000,TSLA
-2018-06-15,23.589333,24.311333,23.416668,23.878,23.878,162724500,TSLA
-2018-06-18,23.693333,24.915333,23.633333,24.722,24.722,181098000,TSLA
-2018-06-19,24.344,24.666668,23.083332,23.503332,23.503332,191428500,TSLA
-2018-06-20,23.869333,24.292,23.466667,24.148001,24.148001,125755500,TSLA
-2018-06-21,24.133333,24.414,23.084667,23.167334,23.167334,119506500,TSLA
-2018-06-22,23.436001,23.483334,22.133333,22.242001,22.242001,153991500,TSLA
-2018-06-25,22.007999,22.564667,21.833332,22.200666,22.200666,103969500,TSLA
-2018-06-26,22.403334,22.903334,21.719999,22.799999,22.799999,111787500,TSLA
-2018-06-27,23.0,23.386,22.633333,22.966667,22.966667,125005500,TSLA
-2018-06-28,23.243999,23.801332,23.073999,23.328667,23.328667,125970000,TSLA
-2018-06-29,23.555332,23.590668,22.827333,22.863333,22.863333,97386000,TSLA
-2018-07-02,24.004667,24.318666,21.99,22.337999,22.337999,281397000,TSLA
-2018-07-03,22.116667,22.166,20.646,20.724001,20.724001,184239000,TSLA
-2018-07-05,20.917334,20.959333,19.747999,20.610666,20.610666,262146000,TSLA
-2018-07-06,20.33,20.804667,20.133333,20.593332,20.593332,132982500,TSLA
-2018-07-09,20.799334,21.234667,20.533333,21.233999,21.233999,113952000,TSLA
-2018-07-10,21.637333,21.845333,21.280001,21.497999,21.497999,142072500,TSLA
-2018-07-11,21.053333,21.462667,21.004667,21.264,21.264,73261500,TSLA
-2018-07-12,21.428667,21.548668,20.851334,21.114,21.114,85818000,TSLA
-2018-07-13,21.038668,21.305332,20.616667,21.257999,21.257999,88047000,TSLA
-2018-07-16,20.780666,21.010668,20.416668,20.673332,20.673332,117280500,TSLA
-2018-07-17,20.587334,21.649332,20.566668,21.512667,21.512667,104943000,TSLA
-2018-07-18,21.666668,21.700001,21.083332,21.59,21.59,84363000,TSLA
-2018-07-19,21.088667,21.569332,20.934,21.348667,21.348667,88729500,TSLA
-2018-07-20,21.415333,21.549334,20.780666,20.905333,20.905333,77433000,TSLA
-2018-07-23,20.122667,20.366667,19.524,20.213333,20.213333,164893500,TSLA
-2018-07-24,20.294666,20.514668,19.503332,19.828667,19.828667,143862000,TSLA
-2018-07-25,19.782667,20.641333,19.633333,20.582666,20.582666,106131000,TSLA
-2018-07-26,20.323334,20.713333,20.242666,20.443333,20.443333,69457500,TSLA
-2018-07-27,20.483334,20.512667,19.689333,19.812,19.812,85549500,TSLA
-2018-07-30,19.726667,19.74,19.075333,19.344667,19.344667,102211500,TSLA
-2018-07-31,19.483334,19.888,19.271334,19.875999,19.875999,76153500,TSLA
-2018-08-01,19.865999,20.200001,19.533333,20.056,20.056,151941000,TSLA
-2018-08-02,21.896,23.332666,21.544001,23.302668,23.302668,348225000,TSLA
-2018-08-03,23.187332,23.666668,22.835333,23.211332,23.211332,204847500,TSLA
-2018-08-06,23.030666,23.665333,22.788,22.799334,22.799334,128464500,TSLA
-2018-08-07,22.922667,25.830667,22.610001,25.304667,25.304667,463137000,TSLA
-2018-08-08,24.606001,25.509333,24.474667,24.689333,24.689333,368568000,TSLA
-2018-08-09,24.370001,24.467333,23.048668,23.496668,23.496668,257757000,TSLA
-2018-08-10,23.6,24.0,23.066668,23.699333,23.699333,173280000,TSLA
-2018-08-13,24.075333,24.212667,23.268,23.760668,23.760668,156958500,TSLA
-2018-08-14,23.896667,23.946667,23.139999,23.176001,23.176001,104796000,TSLA
-2018-08-15,22.794001,22.966,22.142668,22.579332,22.579332,136519500,TSLA
-2018-08-16,22.660667,22.818666,22.254667,22.363333,22.363333,90960000,TSLA
-2018-08-17,21.566668,21.784666,20.235332,20.366667,20.366667,284379000,TSLA
-2018-08-20,19.446667,20.566668,19.213333,20.562668,20.562668,261034500,TSLA
-2018-08-21,20.707333,21.652666,20.6,21.459999,21.459999,197583000,TSLA
-2018-08-22,21.391333,21.591999,20.978001,21.442667,21.442667,89190000,TSLA
-2018-08-23,21.275999,21.821333,21.206667,21.34,21.34,77209500,TSLA
-2018-08-24,21.379999,21.59,21.293333,21.521334,21.521334,54039000,TSLA
-2018-08-27,21.200001,21.496,20.587334,21.284666,21.284666,196189500,TSLA
-2018-08-28,21.227333,21.258667,20.746,20.790667,20.790667,114736500,TSLA
-2018-08-29,20.684668,20.790001,20.246,20.334,20.334,111711000,TSLA
-2018-08-30,20.150667,20.306667,19.848,20.209999,20.209999,108250500,TSLA
-2018-08-31,20.133333,20.354,19.906668,20.110666,20.110666,80626500,TSLA
-2018-09-04,19.796,19.879333,19.200001,19.263332,19.263332,125257500,TSLA
-2018-09-05,19.003332,19.118668,18.478666,18.716,18.716,115812000,TSLA
-2018-09-06,18.986668,19.411333,18.591999,18.73,18.73,112212000,TSLA
-2018-09-07,17.34,17.889999,16.816668,17.549334,17.549334,337378500,TSLA
-2018-09-10,18.217333,19.068666,18.066668,19.033333,19.033333,214252500,TSLA
-2018-09-11,18.631332,18.799999,18.236668,18.629333,18.629333,137550000,TSLA
-2018-09-12,18.762667,19.5,18.576668,19.369333,19.369333,150231000,TSLA
-2018-09-13,19.201332,19.666668,19.011999,19.297333,19.297333,95104500,TSLA
-2018-09-14,19.250668,19.822001,19.101334,19.68,19.68,101484000,TSLA
-2018-09-17,19.336,20.058001,19.208668,19.656,19.656,103314000,TSLA
-2018-09-18,19.779333,20.176001,18.366667,18.997334,18.997334,248212500,TSLA
-2018-09-19,18.700666,20.0,18.700001,19.934668,19.934668,124423500,TSLA
-2018-09-20,20.237333,20.398666,19.555332,19.888666,19.888666,110241000,TSLA
-2018-09-21,19.846666,20.038668,19.691334,19.940001,19.940001,75757500,TSLA
-2018-09-24,19.898666,20.200001,19.572001,19.978666,19.978666,72645000,TSLA
-2018-09-25,20.0,20.306667,19.766666,20.066,20.066,67225500,TSLA
-2018-09-26,20.127333,20.926001,20.073999,20.638666,20.638666,117648000,TSLA
-2018-09-27,20.860001,20.997334,20.460667,20.501333,20.501333,127636500,TSLA
-2018-09-28,18.017332,18.533333,17.370667,17.651333,17.651333,504745500,TSLA
-2018-10-01,20.384666,20.762667,20.07,20.713333,20.713333,326664000,TSLA
-2018-10-02,20.93,21.122667,19.943333,20.068001,20.068001,176152500,TSLA
-2018-10-03,20.222,20.306667,19.438,19.653334,19.653334,119925000,TSLA
-2018-10-04,19.596666,19.6,18.511333,18.788668,18.788668,147213000,TSLA
-2018-10-05,18.309999,18.325333,17.333332,17.463333,17.463333,269167500,TSLA
-2018-10-08,17.634666,17.850668,16.6,16.704,16.704,202090500,TSLA
-2018-10-09,17.016666,17.784666,16.886667,17.52,17.52,180909000,TSLA
-2018-10-10,17.640667,17.700666,16.518,17.125334,17.125334,192229500,TSLA
-2018-10-11,17.168667,17.483334,16.601999,16.815332,16.815332,122515500,TSLA
-2018-10-12,17.4,17.466,16.800667,17.252001,17.252001,108021000,TSLA
-2018-10-15,17.270666,17.552,16.969334,17.306,17.306,93000000,TSLA
-2018-10-16,17.713333,18.492001,17.482668,18.439333,18.439333,142896000,TSLA
-2018-10-17,18.826668,18.846666,17.719999,18.118668,18.118668,129832500,TSLA
-2018-10-18,17.952667,18.066668,17.533333,17.594,17.594,81318000,TSLA
-2018-10-19,17.826,17.977333,16.9,17.333332,17.333332,140632500,TSLA
-2018-10-22,17.378668,17.457333,16.839333,17.396667,17.396667,84004500,TSLA
-2018-10-23,17.591333,19.862,17.473333,19.609333,19.609333,285417000,TSLA
-2018-10-24,20.07,20.296,19.048668,19.233334,19.233334,300874500,TSLA
-2018-10-25,21.148001,21.4,20.067333,20.990667,20.990667,312610500,TSLA
-2018-10-26,20.549999,22.66,20.443333,22.059999,22.059999,411382500,TSLA
-2018-10-29,22.497999,23.143999,21.766666,22.323334,22.323334,217290000,TSLA
-2018-10-30,21.892668,22.526667,21.483999,21.993334,21.993334,136900500,TSLA
-2018-10-31,22.169333,22.799999,21.940001,22.488001,22.488001,114364500,TSLA
-2018-11-01,22.550667,23.189333,22.315332,22.952,22.952,120001500,TSLA
-2018-11-02,22.916,23.280001,22.727333,23.094,23.094,117120000,TSLA
-2018-11-05,22.700001,22.930668,22.009333,22.76,22.76,117465000,TSLA
-2018-11-06,22.604668,23.253332,22.406,22.737333,22.737333,101443500,TSLA
-2018-11-07,22.889334,23.412001,22.719999,23.210667,23.210667,110617500,TSLA
-2018-11-08,23.233334,23.838667,23.229334,23.426666,23.426666,106360500,TSLA
-2018-11-09,23.266666,23.6,23.015333,23.367332,23.367332,76482000,TSLA
-2018-11-12,23.224667,23.318666,22.022667,22.085333,22.085333,104122500,TSLA
-2018-11-13,22.210667,22.98,22.146667,22.582001,22.582001,81729000,TSLA
-2018-11-14,22.846666,23.140667,22.476667,22.933332,22.933332,75604500,TSLA
-2018-11-15,22.822001,23.238667,22.602667,23.229334,23.229334,69385500,TSLA
-2018-11-16,23.012667,23.713333,23.007999,23.620667,23.620667,108093000,TSLA
-2018-11-19,23.756001,24.450001,23.525333,23.564667,23.564667,145633500,TSLA
-2018-11-20,22.783333,23.32,22.236668,23.166,23.166,120070500,TSLA
-2018-11-21,23.466667,23.540001,22.493334,22.546,22.546,70302000,TSLA
-2018-11-23,22.290001,22.5,21.703333,21.722,21.722,63039000,TSLA
-2018-11-26,21.666668,23.081333,21.666668,23.066668,23.066668,119881500,TSLA
-2018-11-27,22.67,23.130667,22.366667,22.927999,22.927999,95374500,TSLA
-2018-11-28,23.066,23.218666,22.813999,23.191334,23.191334,61914000,TSLA
-2018-11-29,23.133333,23.166668,22.636667,22.744667,22.744667,46210500,TSLA
-2018-11-30,22.788668,23.440001,22.550667,23.365334,23.365334,84436500,TSLA
-2018-12-03,24.0,24.4,23.466667,23.899332,23.899332,124597500,TSLA
-2018-12-04,23.736668,24.578667,23.466667,23.98,23.98,126928500,TSLA
-2018-12-06,23.733999,24.492001,23.384001,24.204,24.204,117637500,TSLA
-2018-12-07,24.6,25.299334,23.843332,23.864668,23.864668,172668000,TSLA
-2018-12-10,24.0,24.398666,23.541332,24.343332,24.343332,99202500,TSLA
-2018-12-11,24.660667,24.811333,24.015333,24.450666,24.450666,94632000,TSLA
-2018-12-12,24.628,24.794001,24.344,24.440001,24.440001,75405000,TSLA
-2018-12-13,24.676666,25.162666,24.450001,25.119333,25.119333,110488500,TSLA
-2018-12-14,25.0,25.191334,24.288668,24.380667,24.380667,95064000,TSLA
-2018-12-17,24.133333,24.379999,22.925333,23.228001,23.228001,115110000,TSLA
-2018-12-18,23.369333,23.436666,22.246,22.468666,22.468666,106500000,TSLA
-2018-12-19,22.506666,23.134001,21.982668,22.198,22.198,124113000,TSLA
-2018-12-20,21.803333,22.019333,20.791332,21.025333,21.025333,136078500,TSLA
-2018-12-21,21.16,21.564667,20.829332,21.318001,21.318001,120252000,TSLA
-2018-12-24,20.9,20.966667,19.68,19.692667,19.692667,83398500,TSLA
-2018-12-26,20.0,21.798,19.606001,21.739332,21.739332,122446500,TSLA
-2018-12-27,21.322666,21.478001,20.1,21.075333,21.075333,128626500,TSLA
-2018-12-28,21.540001,22.416,21.227333,22.257999,22.257999,149085000,TSLA
-2018-12-31,22.519333,22.614,21.684,22.186666,22.186666,94534500,TSLA
-2019-01-02,20.406668,21.008667,19.92,20.674667,20.674667,174879000,TSLA
-2019-01-03,20.466667,20.626667,19.825333,20.024,20.024,104478000,TSLA
-2019-01-04,20.4,21.200001,20.181999,21.179333,21.179333,110911500,TSLA
-2019-01-07,21.448,22.449333,21.183332,22.330667,22.330667,113268000,TSLA
-2019-01-08,22.797333,22.934,21.801332,22.356667,22.356667,105127500,TSLA
-2019-01-09,22.366667,22.9,22.098,22.568666,22.568666,81493500,TSLA
-2019-01-10,22.293333,23.025999,22.119333,22.997999,22.997999,90846000,TSLA
-2019-01-11,22.806,23.227333,22.584667,23.150667,23.150667,75586500,TSLA
-2019-01-14,22.825333,22.833332,22.266666,22.293333,22.293333,78709500,TSLA
-2019-01-15,22.333332,23.253332,22.299999,22.962,22.962,90849000,TSLA
-2019-01-16,22.985332,23.466667,22.9,23.07,23.07,70375500,TSLA
-2019-01-17,23.080667,23.433332,22.943333,23.153999,23.153999,55150500,TSLA
-2019-01-18,21.533333,21.808666,19.982,20.150667,20.150667,362262000,TSLA
-2019-01-22,20.321333,20.533333,19.700001,19.927999,19.927999,181000500,TSLA
-2019-01-23,19.5,19.633333,18.779333,19.172667,19.172667,187950000,TSLA
-2019-01-24,18.868668,19.578667,18.618668,19.434,19.434,120183000,TSLA
-2019-01-25,19.625999,19.901333,19.303333,19.802668,19.802668,108744000,TSLA
-2019-01-28,19.527332,19.830667,19.183332,19.758667,19.758667,96349500,TSLA
-2019-01-29,19.684668,19.903999,19.453333,19.830667,19.830667,69325500,TSLA
-2019-01-30,20.030001,20.6,19.899332,20.584667,20.584667,168754500,TSLA
-2019-01-31,20.066668,20.770666,19.6,20.468,20.468,188538000,TSLA
-2019-02-01,20.361334,21.073334,20.233334,20.813999,20.813999,109251000,TSLA
-2019-02-04,20.865334,21.02,20.125334,20.859333,20.859333,110281500,TSLA
-2019-02-05,20.832666,21.496,20.816668,21.423332,21.423332,101142000,TSLA
-2019-02-06,21.306,21.615999,21.041332,21.148001,21.148001,75577500,TSLA
-2019-02-07,20.886667,20.98,20.200001,20.500668,20.500668,97809000,TSLA
-2019-02-08,20.455334,20.496668,19.9,20.386667,20.386667,87663000,TSLA
-2019-02-11,20.773333,21.24,20.700001,20.856001,20.856001,106945500,TSLA
-2019-02-12,21.08,21.212667,20.641333,20.787333,20.787333,82764000,TSLA
-2019-02-13,20.823334,20.85,20.371332,20.544666,20.544666,77124000,TSLA
-2019-02-14,20.225332,20.451332,20.066668,20.251333,20.251333,78012000,TSLA
-2019-02-15,20.299999,20.533333,20.26,20.525333,20.525333,58573500,TSLA
-2019-02-19,20.437332,20.769333,20.364668,20.375999,20.375999,62526000,TSLA
-2019-02-20,20.294001,20.42,19.933332,20.170668,20.170668,107131500,TSLA
-2019-02-21,20.120667,20.216,19.366667,19.415333,19.415333,133638000,TSLA
-2019-02-22,19.632668,19.766666,19.473333,19.647333,19.647333,86109000,TSLA
-2019-02-25,19.860666,20.193333,19.799999,19.917999,19.917999,99397500,TSLA
-2019-02-26,19.481333,20.134001,19.251333,19.857332,19.857332,128737500,TSLA
-2019-02-27,20.118668,21.086666,20.036667,20.982668,20.982668,167758500,TSLA
-2019-02-28,21.261333,21.333332,20.720667,21.325333,21.325333,157810500,TSLA
-2019-03-01,20.462667,20.475332,19.459999,19.652666,19.652666,343671000,TSLA
-2019-03-04,19.874666,19.933332,18.851999,19.024,19.024,256452000,TSLA
-2019-03-05,18.799999,18.933332,18.006666,18.436001,18.436001,281470500,TSLA
-2019-03-06,18.431999,18.767332,18.292667,18.416,18.416,155032500,TSLA
-2019-03-07,18.589333,18.98,18.283333,18.439333,18.439333,141637500,TSLA
-2019-03-08,18.460667,19.039333,18.392668,18.942667,18.942667,132294000,TSLA
-2019-03-11,18.901333,19.418667,18.700001,19.394667,19.394667,110884500,TSLA
-2019-03-12,19.099333,19.204666,18.737333,18.890667,18.890667,112561500,TSLA
-2019-03-13,18.926666,19.466,18.846666,19.264,19.264,102670500,TSLA
-2019-03-14,19.496668,19.692667,19.219334,19.330667,19.330667,106551000,TSLA
-2019-03-15,18.900667,18.914667,18.293333,18.362,18.362,221782500,TSLA
-2019-03-18,18.4,18.536667,17.82,17.966,17.966,154215000,TSLA
-2019-03-19,17.833332,18.219999,17.563999,17.831333,17.831333,177009000,TSLA
-2019-03-20,17.979334,18.331333,17.753332,18.24,18.24,103623000,TSLA
-2019-03-21,18.173332,18.43,17.896667,18.268,18.268,89206500,TSLA
-2019-03-22,18.172001,18.186666,17.6,17.635332,17.635332,131184000,TSLA
-2019-03-25,17.313999,17.545334,16.964001,17.361334,17.361334,153225000,TSLA
-2019-03-26,17.629333,18.017332,17.628668,17.851334,17.851334,110263500,TSLA
-2019-03-27,17.916668,18.358,17.878668,18.322001,18.322001,131688000,TSLA
-2019-03-28,18.477333,18.688667,18.34,18.574667,18.574667,101611500,TSLA
-2019-03-29,18.58,18.677334,18.299999,18.657333,18.657333,89869500,TSLA
-2019-04-01,18.841333,19.280001,18.752001,19.278667,19.278667,121656000,TSLA
-2019-04-02,19.219999,19.296,18.925333,19.058666,19.058666,82183500,TSLA
-2019-04-03,19.154667,19.744667,19.144667,19.454,19.454,118791000,TSLA
-2019-04-04,17.459333,18.08,17.372667,17.851999,17.851999,355810500,TSLA
-2019-04-05,17.990667,18.406668,17.740667,18.330667,18.330667,195574500,TSLA
-2019-04-08,18.512667,18.743999,18.029333,18.213333,18.213333,156156000,TSLA
-2019-04-09,18.110001,18.333332,17.974001,18.153999,18.153999,88560000,TSLA
-2019-04-10,18.449333,18.558666,18.192667,18.403999,18.403999,105919500,TSLA
-2019-04-11,17.886667,18.033333,17.706667,17.894667,17.894667,147538500,TSLA
-2019-04-12,18.014668,18.129999,17.788668,17.846666,17.846666,101190000,TSLA
-2019-04-15,17.908667,17.925333,17.242001,17.758667,17.758667,150579000,TSLA
-2019-04-16,17.716667,18.333332,17.648001,18.224001,18.224001,109093500,TSLA
-2019-04-17,18.316668,18.319332,17.902666,18.082001,18.082001,76897500,TSLA
-2019-04-18,18.082001,18.322666,17.983334,18.217333,18.217333,88144500,TSLA
-2019-04-22,17.933332,17.978666,17.498667,17.516666,17.516666,182206500,TSLA
-2019-04-23,17.343332,17.706667,17.049999,17.593332,17.593332,164158500,TSLA
-2019-04-24,17.59,17.688,17.200001,17.243999,17.243999,160912500,TSLA
-2019-04-25,17.0,17.266666,16.404667,16.508667,16.508667,327741000,TSLA
-2019-04-26,16.433332,16.445333,15.408667,15.676,15.676,335410500,TSLA
-2019-04-29,15.724,16.265333,15.478,16.098,16.098,250717500,TSLA
-2019-04-30,16.137333,16.280666,15.8,15.912667,15.912667,141969000,TSLA
-2019-05-01,15.923333,16.0,15.433333,15.600667,15.600667,160566000,TSLA
-2019-05-02,16.368,16.475332,15.848,16.273333,16.273333,272389500,TSLA
-2019-05-03,16.257334,17.107332,16.232668,17.002001,17.002001,355602000,TSLA
-2019-05-06,16.667999,17.223333,16.566668,17.022667,17.022667,162508500,TSLA
-2019-05-07,17.120001,17.147333,16.34,16.470667,16.470667,151971000,TSLA
-2019-05-08,16.462667,16.706667,16.280001,16.322666,16.322666,92646000,TSLA
-2019-05-09,16.133333,16.245333,15.796,16.132,16.132,100671000,TSLA
-2019-05-10,15.983333,16.132668,15.734667,15.968,15.968,105124500,TSLA
-2019-05-13,15.467333,15.498,14.966667,15.134,15.134,162522000,TSLA
-2019-05-14,15.286667,15.633333,15.2,15.487333,15.487333,108786000,TSLA
-2019-05-15,15.288,15.496,15.016667,15.463333,15.463333,109440000,TSLA
-2019-05-16,15.299333,15.4,15.1,15.222,15.222,112249500,TSLA
-2019-05-17,14.797333,14.816,13.928,14.068667,14.068667,266800500,TSLA
-2019-05-20,13.52,13.733333,13.016667,13.690667,13.690667,307893000,TSLA
-2019-05-21,13.184,13.826667,13.069333,13.672,13.672,270058500,TSLA
-2019-05-22,13.273333,13.596,12.785333,12.848667,12.848667,280278000,TSLA
-2019-05-23,12.956,13.298,12.414667,13.032667,13.032667,398206500,TSLA
-2019-05-24,13.322,13.332,12.583333,12.708667,12.708667,212049000,TSLA
-2019-05-28,12.746667,13.0,12.523333,12.58,12.58,154693500,TSLA
-2019-05-29,12.473333,12.826,12.336,12.657333,12.657333,179529000,TSLA
-2019-05-30,12.583333,12.817333,12.468,12.548,12.548,118897500,TSLA
-2019-05-31,12.34,12.661333,12.273333,12.344,12.344,156100500,TSLA
-2019-06-03,12.367333,12.445333,11.799333,11.931333,11.931333,195966000,TSLA
-2019-06-04,12.073333,12.932,11.974,12.906667,12.906667,207112500,TSLA
-2019-06-05,13.245333,13.418667,12.79,13.106,13.106,202662000,TSLA
-2019-06-06,13.629333,14.066667,13.453333,13.73,13.73,303633000,TSLA
-2019-06-07,13.666667,14.056,13.566667,13.633333,13.633333,240052500,TSLA
-2019-06-10,14.016667,14.462667,13.934,14.192,14.192,158775000,TSLA
-2019-06-11,14.609333,14.726667,14.233333,14.473333,14.473333,174802500,TSLA
-2019-06-12,14.863333,14.892,13.933333,13.950667,13.950667,227962500,TSLA
-2019-06-13,14.025333,14.326667,13.834,14.260667,14.260667,122524500,TSLA
-2019-06-14,14.083333,14.443333,14.026667,14.328,14.328,111501000,TSLA
-2019-06-17,14.365333,15.133333,14.284667,15.002,15.002,184752000,TSLA
-2019-06-18,15.248,15.649333,14.837333,14.982667,14.982667,190737000,TSLA
-2019-06-19,15.007333,15.184667,14.737333,15.095333,15.095333,98626500,TSLA
-2019-06-20,14.866667,15.126667,14.423333,14.641333,14.641333,177952500,TSLA
-2019-06-21,14.414667,14.812,14.366667,14.790667,14.790667,123031500,TSLA
-2019-06-24,14.882667,15.057333,14.734667,14.909333,14.909333,86262000,TSLA
-2019-06-25,14.959333,15.022667,14.632667,14.650667,14.650667,92731500,TSLA
-2019-06-26,14.687333,15.148667,14.54,14.618,14.618,127608000,TSLA
-2019-06-27,14.63,14.86,14.49,14.856,14.856,95095500,TSLA
-2019-06-28,14.732667,15.011333,14.72,14.897333,14.897333,102771000,TSLA
-2019-07-01,15.347333,15.54,15.085333,15.144667,15.144667,123201000,TSLA
-2019-07-02,15.259333,15.276667,14.814667,14.97,14.97,138885000,TSLA
-2019-07-03,15.959333,16.104668,15.634,15.66,15.66,213016500,TSLA
-2019-07-05,15.638,15.696667,15.386667,15.54,15.54,105985500,TSLA
-2019-07-08,15.416,15.483333,15.244,15.356,15.356,88207500,TSLA
-2019-07-09,15.264667,15.4,15.152,15.337333,15.337333,92862000,TSLA
-2019-07-10,15.61,15.929333,15.542667,15.928,15.928,137185500,TSLA
-2019-07-11,15.876,16.1,15.72,15.906667,15.906667,112716000,TSLA
-2019-07-12,15.983333,16.358667,15.980667,16.338667,16.338667,138007500,TSLA
-2019-07-15,16.533333,16.961332,16.323999,16.9,16.9,165001500,TSLA
-2019-07-16,16.620001,16.902,16.528667,16.825333,16.825333,122235000,TSLA
-2019-07-17,17.044666,17.220667,16.889999,16.990667,16.990667,146470500,TSLA
-2019-07-18,17.003332,17.049999,16.792667,16.902666,16.902666,71379000,TSLA
-2019-07-19,17.046,17.330667,16.974667,17.212,17.212,105726000,TSLA
-2019-07-22,17.25,17.476667,16.945999,17.045334,17.045334,102636000,TSLA
-2019-07-23,17.114,17.365334,16.966667,17.344667,17.344667,75346500,TSLA
-2019-07-24,17.278,17.738001,17.210667,17.658667,17.658667,166092000,TSLA
-2019-07-25,15.566667,15.633333,15.036667,15.254667,15.254667,336274500,TSLA
-2019-07-26,15.128,15.350667,14.816667,15.202667,15.202667,150415500,TSLA
-2019-07-29,15.139333,15.729333,15.068667,15.718,15.718,139099500,TSLA
-2019-07-30,15.526667,16.224001,15.478667,16.150667,16.150667,121635000,TSLA
-2019-07-31,16.200001,16.445333,15.776667,16.107332,16.107332,137673000,TSLA
-2019-08-01,16.176666,16.300667,15.451333,15.59,15.59,123892500,TSLA
-2019-08-02,15.423333,15.751333,15.282,15.622667,15.622667,92047500,TSLA
-2019-08-05,15.306667,15.424667,15.052,15.221333,15.221333,105424500,TSLA
-2019-08-06,15.458667,15.5,15.05,15.383333,15.383333,83463000,TSLA
-2019-08-07,15.1,15.571333,15.053333,15.561333,15.561333,71647500,TSLA
-2019-08-08,15.63,15.986667,15.51,15.886667,15.886667,79114500,TSLA
-2019-08-09,15.736667,15.930667,15.587333,15.667333,15.667333,58473000,TSLA
-2019-08-12,15.532667,15.718,15.25,15.267333,15.267333,69958500,TSLA
-2019-08-13,15.254,15.733333,15.17,15.666667,15.666667,72721500,TSLA
-2019-08-14,15.414,15.433333,14.446,14.641333,14.641333,143439000,TSLA
-2019-08-15,14.724,14.770667,14.103333,14.376,14.376,122394000,TSLA
-2019-08-16,14.444,14.816,14.401333,14.662667,14.662667,76477500,TSLA
-2019-08-19,14.947333,15.188667,14.78,15.122,15.122,79644000,TSLA
-2019-08-20,15.174667,15.272667,14.969333,15.057333,15.057333,61878000,TSLA
-2019-08-21,14.800667,14.881333,14.506667,14.722,14.722,116914500,TSLA
-2019-08-22,14.853333,15.026667,14.548,14.81,14.81,98385000,TSLA
-2019-08-23,14.664667,14.744667,14.066667,14.093333,14.093333,128079000,TSLA
-2019-08-26,14.24,14.334667,14.102667,14.333333,14.333333,75778500,TSLA
-2019-08-27,14.382667,14.586667,14.135333,14.272,14.272,81243000,TSLA
-2019-08-28,14.246,14.483333,14.154,14.372667,14.372667,48382500,TSLA
-2019-08-29,14.6,14.893333,14.533333,14.780667,14.780667,77692500,TSLA
-2019-08-30,15.276667,15.496,14.947333,15.040667,15.040667,139809000,TSLA
-2019-09-03,14.938667,15.263333,14.877333,15.000667,15.000667,80311500,TSLA
-2019-09-04,15.126,15.230667,14.614,14.712,14.712,86415000,TSLA
-2019-09-05,14.833333,15.32,14.723333,15.305333,15.305333,110929500,TSLA
-2019-09-06,15.146667,15.309333,15.011333,15.163333,15.163333,62841000,TSLA
-2019-09-09,15.333333,15.584,15.282,15.452667,15.452667,72040500,TSLA
-2019-09-10,15.386667,15.702667,15.262667,15.702667,15.702667,73255500,TSLA
-2019-09-11,15.825333,16.544666,15.733333,16.473333,16.473333,150642000,TSLA
-2019-09-12,16.513332,16.9,16.293333,16.391333,16.391333,128718000,TSLA
-2019-09-13,16.464001,16.563334,16.324667,16.346666,16.346666,79696500,TSLA
-2019-09-16,16.4,16.495333,16.077999,16.187332,16.187332,70921500,TSLA
-2019-09-17,16.164667,16.373333,16.024668,16.319332,16.319332,57981000,TSLA
-2019-09-18,16.333332,16.544666,16.158001,16.232668,16.232668,62553000,TSLA
-2019-09-19,16.4,16.529333,16.322666,16.440001,16.440001,71937000,TSLA
-2019-09-20,16.432667,16.463333,15.877333,16.041332,16.041332,95295000,TSLA
-2019-09-23,16.0,16.345333,15.948,16.082001,16.082001,65103000,TSLA
-2019-09-24,16.101334,16.132668,14.840667,14.880667,14.880667,193372500,TSLA
-2019-09-25,14.970667,15.265333,14.557333,15.246667,15.246667,141406500,TSLA
-2019-09-26,15.377333,16.220667,15.16,16.170668,16.170668,178267500,TSLA
-2019-09-27,16.146667,16.580667,15.915333,16.142,16.142,166746000,TSLA
-2019-09-30,16.200001,16.265333,15.740667,16.058001,16.058001,88197000,TSLA
-2019-10-01,16.1,16.396667,15.942,16.312668,16.312668,92439000,TSLA
-2019-10-02,16.219334,16.309999,15.962,16.208668,16.208668,84471000,TSLA
-2019-10-03,15.457333,15.632,14.952,15.535333,15.535333,226267500,TSLA
-2019-10-04,15.440667,15.652,15.204667,15.428667,15.428667,119925000,TSLA
-2019-10-07,15.32,15.904,15.236667,15.848,15.848,120963000,TSLA
-2019-10-08,15.724667,16.262667,15.633333,16.003332,16.003332,130173000,TSLA
-2019-10-09,16.087999,16.486668,16.043333,16.302,16.302,103416000,TSLA
-2019-10-10,16.351999,16.618668,16.105333,16.316,16.316,94249500,TSLA
-2019-10-11,16.476667,16.738667,16.454,16.525999,16.525999,127131000,TSLA
-2019-10-14,16.526667,17.236668,16.475332,17.130667,17.130667,153075000,TSLA
-2019-10-15,17.18,17.333332,16.941334,17.192667,17.192667,96492000,TSLA
-2019-10-16,17.159332,17.473333,17.128,17.316668,17.316668,100261500,TSLA
-2019-10-17,17.5,17.652,17.344667,17.464666,17.464666,71539500,TSLA
-2019-10-18,17.379999,17.52,17.006666,17.129999,17.129999,86247000,TSLA
-2019-10-21,17.222,17.299999,16.678667,16.9,16.9,75304500,TSLA
-2019-10-22,16.954666,17.222,16.723333,17.038668,17.038668,69012000,TSLA
-2019-10-23,16.966667,17.076,16.756666,16.978666,16.978666,78916500,TSLA
-2019-10-24,19.891333,20.328667,19.280001,19.978666,19.978666,445813500,TSLA
-2019-10-25,19.848,22.0,19.740667,21.875334,21.875334,450091500,TSLA
-2019-10-28,21.836,22.722668,21.506666,21.847334,21.847334,283054500,TSLA
-2019-10-29,21.332666,21.620001,20.983334,21.081333,21.081333,190264500,TSLA
-2019-10-30,20.866667,21.252666,20.664667,21.000668,21.000668,144627000,TSLA
-2019-10-31,20.873333,21.266666,20.866667,20.994667,20.994667,76005000,TSLA
-2019-11-01,21.087999,21.098667,20.653334,20.887333,20.887333,95758500,TSLA
-2019-11-04,20.986668,21.462667,20.617332,21.164667,21.164667,131805000,TSLA
-2019-11-05,21.308001,21.567333,21.074667,21.148001,21.148001,104151000,TSLA
-2019-11-06,21.200001,21.781334,20.966667,21.771999,21.771999,119113500,TSLA
-2019-11-07,21.942667,22.766666,21.868,22.369333,22.369333,217009500,TSLA
-2019-11-08,22.299999,22.497334,22.166668,22.476,22.476,91038000,TSLA
-2019-11-11,22.93,23.279333,22.799999,23.006001,23.006001,149800500,TSLA
-2019-11-12,23.126667,23.358,22.936001,23.328667,23.328667,110391000,TSLA
-2019-11-13,23.666668,23.755333,23.011999,23.073999,23.073999,126301500,TSLA
-2019-11-14,23.073999,23.589333,22.860666,23.290001,23.290001,96973500,TSLA
-2019-11-15,23.375999,23.52,23.224001,23.478001,23.478001,72135000,TSLA
-2019-11-18,23.528,23.543333,23.073334,23.332666,23.332666,66006000,TSLA
-2019-11-19,23.450001,23.999332,23.186666,23.968,23.968,115872000,TSLA
-2019-11-20,24.0,24.08,23.304667,23.481333,23.481333,100876500,TSLA
-2019-11-21,23.634001,24.056,23.6,23.655333,23.655333,91650000,TSLA
-2019-11-22,22.677334,22.733334,22.0,22.202667,22.202667,253059000,TSLA
-2019-11-25,22.954666,22.971333,22.297333,22.422667,22.422667,185092500,TSLA
-2019-11-26,22.351334,22.366667,21.806667,21.927999,21.927999,119211000,TSLA
-2019-11-27,22.074667,22.261999,21.904667,22.086,22.086,83334000,TSLA
-2019-11-29,22.073999,22.084,21.833332,21.996,21.996,36984000,TSLA
-2019-12-02,21.959999,22.425333,21.912666,22.324667,22.324667,91117500,TSLA
-2019-12-03,22.174667,22.527332,22.146,22.413334,22.413334,98605500,TSLA
-2019-12-04,22.516666,22.524,22.190001,22.202,22.202,82995000,TSLA
-2019-12-05,22.188667,22.294666,21.816668,22.024668,22.024668,55869000,TSLA
-2019-12-06,22.333332,22.590668,22.318001,22.392668,22.392668,114186000,TSLA
-2019-12-09,22.439333,22.963333,22.338667,22.635332,22.635332,135346500,TSLA
-2019-12-10,22.664,23.382,22.620667,23.256001,23.256001,132424500,TSLA
-2019-12-11,23.458668,23.812668,23.406,23.513332,23.513332,103467000,TSLA
-2019-12-12,23.661333,24.182667,23.548668,23.978666,23.978666,116458500,TSLA
-2019-12-13,24.07,24.347334,23.642668,23.892668,23.892668,98563500,TSLA
-2019-12-16,24.17,25.573999,24.166668,25.433332,25.433332,272613000,TSLA
-2019-12-17,25.266001,25.700001,25.059999,25.266001,25.266001,127452000,TSLA
-2019-12-18,25.375334,26.348,25.372,26.209999,26.209999,211815000,TSLA
-2019-12-19,26.488001,27.123333,26.433332,26.936001,26.936001,271606500,TSLA
-2019-12-20,27.352667,27.533333,26.679333,27.039333,27.039333,221290500,TSLA
-2019-12-23,27.452,28.134001,27.333332,27.948,27.948,199794000,TSLA
-2019-12-24,27.890667,28.364668,27.512667,28.35,28.35,120820500,TSLA
-2019-12-26,28.527332,28.898666,28.423332,28.729334,28.729334,159508500,TSLA
-2019-12-27,29.0,29.020666,28.407333,28.691999,28.691999,149185500,TSLA
-2019-12-30,28.586,28.6,27.284,27.646667,27.646667,188796000,TSLA